Add accumulated files

014790/min/candle-20250324.csv

@@ -0,0 +1,603 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,190100,330770275,2235,2235,2235,2235,2422
+20250324,190000,330770275,2235,2235,2235,2235,0
+20250324,185900,330770275,2235,2235,2235,2235,0
+20250324,185800,330770275,2235,2235,2235,2235,0
+20250324,185700,330770275,2235,2235,2235,2235,0
+20250324,185600,330770275,2235,2235,2235,2235,0
+20250324,185500,330770275,2235,2235,2235,2235,0
+20250324,185400,330770275,2235,2235,2235,2235,0
+20250324,185300,330770275,2235,2235,2235,2235,0
+20250324,185200,330770275,2235,2235,2235,2235,0
+20250324,185100,330770275,2235,2235,2235,2235,0
+20250324,185000,330770275,2235,2235,2235,2235,0
+20250324,184900,330770275,2235,2235,2235,2235,0
+20250324,184800,330770275,2235,2235,2235,2235,0
+20250324,184700,330770275,2235,2235,2235,2235,0
+20250324,184600,330770275,2235,2235,2235,2235,0
+20250324,184500,330770275,2235,2235,2235,2235,0
+20250324,184400,330770275,2235,2235,2235,2235,0
+20250324,184300,330770275,2235,2235,2235,2235,0
+20250324,184200,330770275,2235,2235,2235,2235,0
+20250324,184100,330770275,2235,2235,2235,2235,0
+20250324,184000,330770275,2235,2235,2235,2235,0
+20250324,183900,330770275,2235,2235,2235,2235,0
+20250324,183800,330770275,2235,2235,2235,2235,0
+20250324,183700,330770275,2235,2235,2235,2235,0
+20250324,183600,330770275,2235,2235,2235,2235,0
+20250324,183500,330770275,2235,2235,2235,2235,0
+20250324,183400,330770275,2235,2235,2235,2235,0
+20250324,183300,330770275,2235,2235,2235,2235,0
+20250324,183200,330770275,2235,2235,2235,2235,0
+20250324,183100,330770275,2235,2235,2235,2235,2422
+20250324,183000,330770275,2235,2235,2235,2235,0
+20250324,182900,330770275,2235,2235,2235,2235,0
+20250324,182800,330770275,2235,2235,2235,2235,0
+20250324,182700,330770275,2235,2235,2235,2235,0
+20250324,182600,330770275,2235,2235,2235,2235,0
+20250324,182500,330770275,2235,2235,2235,2235,0
+20250324,182400,330770275,2235,2235,2235,2235,0
+20250324,182300,330770275,2235,2235,2235,2235,0
+20250324,182200,330770275,2235,2235,2235,2235,0
+20250324,182100,330770275,2235,2235,2235,2235,0
+20250324,182000,330770275,2235,2235,2235,2235,0
+20250324,181900,330770275,2235,2235,2235,2235,0
+20250324,181800,330770275,2235,2235,2235,2235,0
+20250324,181700,330770275,2235,2235,2235,2235,0
+20250324,181600,330770275,2235,2235,2235,2235,0
+20250324,181500,330770275,2235,2235,2235,2235,0
+20250324,181400,330770275,2235,2235,2235,2235,0
+20250324,181300,330770275,2235,2235,2235,2235,0
+20250324,181200,330770275,2235,2235,2235,2235,0
+20250324,181100,330770275,2235,2235,2235,2235,0
+20250324,181000,330770275,2235,2235,2235,2235,0
+20250324,180900,330770275,2235,2235,2235,2235,0
+20250324,180800,330770275,2235,2235,2235,2235,0
+20250324,180700,330770275,2235,2235,2235,2235,0
+20250324,180600,330770275,2235,2235,2235,2235,0
+20250324,180500,330770275,2235,2235,2235,2235,0
+20250324,180400,330770275,2235,2235,2235,2235,0
+20250324,180300,330770275,2235,2235,2235,2235,0
+20250324,180200,330770275,2235,2235,2235,2235,0
+20250324,180100,330770275,2235,2235,2235,2235,2422
+20250324,180000,330770275,2235,2235,2235,2235,0
+20250324,175900,330770275,2235,2235,2235,2235,0
+20250324,175800,330770275,2235,2235,2235,2235,0
+20250324,175700,330770275,2235,2235,2235,2235,0
+20250324,175600,330770275,2235,2235,2235,2235,0
+20250324,175500,330770275,2235,2235,2235,2235,0
+20250324,175400,330770275,2235,2235,2235,2235,0
+20250324,175300,330770275,2235,2235,2235,2235,0
+20250324,175200,330770275,2235,2235,2235,2235,0
+20250324,175100,330770275,2235,2235,2235,2235,0
+20250324,175000,330770275,2235,2235,2235,2235,0
+20250324,174900,330770275,2235,2235,2235,2235,0
+20250324,174800,330770275,2235,2235,2235,2235,0
+20250324,174700,330770275,2235,2235,2235,2235,0
+20250324,174600,330770275,2235,2235,2235,2235,0
+20250324,174500,330770275,2235,2235,2235,2235,0
+20250324,174400,330770275,2235,2235,2235,2235,0
+20250324,174300,330770275,2235,2235,2235,2235,0
+20250324,174200,330770275,2235,2235,2235,2235,0
+20250324,174100,330770275,2235,2235,2235,2235,0
+20250324,174000,330770275,2235,2235,2235,2235,0
+20250324,173900,330770275,2235,2235,2235,2235,0
+20250324,173800,330770275,2235,2235,2235,2235,0
+20250324,173700,330770275,2235,2235,2235,2235,0
+20250324,173600,330770275,2235,2235,2235,2235,0
+20250324,173500,330770275,2235,2235,2235,2235,0
+20250324,173400,330770275,2235,2235,2235,2235,0
+20250324,173300,330770275,2235,2235,2235,2235,0
+20250324,173200,330770275,2235,2235,2235,2235,0
+20250324,173100,330770275,2235,2235,2235,2235,2422
+20250324,173000,330770275,2235,2235,2235,2235,0
+20250324,172900,330770275,2235,2235,2235,2235,0
+20250324,172800,330770275,2235,2235,2235,2235,0
+20250324,172700,330770275,2235,2235,2235,2235,0
+20250324,172600,330770275,2235,2235,2235,2235,0
+20250324,172500,330770275,2235,2235,2235,2235,0
+20250324,172400,330770275,2235,2235,2235,2235,0
+20250324,172300,330770275,2235,2235,2235,2235,0
+20250324,172200,330770275,2235,2235,2235,2235,0
+20250324,172100,330770275,2235,2235,2235,2235,0
+20250324,172000,330770275,2235,2235,2235,2235,0
+20250324,171900,330770275,2235,2235,2235,2235,0
+20250324,171800,330770275,2235,2235,2235,2235,0
+20250324,171700,330770275,2235,2235,2235,2235,0
+20250324,171600,330770275,2235,2235,2235,2235,0
+20250324,171500,330770275,2235,2235,2235,2235,0
+20250324,171400,330770275,2235,2235,2235,2235,0
+20250324,171300,330770275,2235,2235,2235,2235,0
+20250324,171200,330770275,2235,2235,2235,2235,0
+20250324,171100,330770275,2235,2235,2235,2235,0
+20250324,171000,330770275,2235,2235,2235,2235,0
+20250324,170900,330770275,2235,2235,2235,2235,0
+20250324,170800,330770275,2235,2235,2235,2235,0
+20250324,170700,330770275,2235,2235,2235,2235,0
+20250324,170600,330770275,2235,2235,2235,2235,0
+20250324,170500,330770275,2235,2235,2235,2235,0
+20250324,170400,330770275,2235,2235,2235,2235,0
+20250324,170300,330770275,2235,2235,2235,2235,0
+20250324,170200,330770275,2235,2235,2235,2235,0
+20250324,170100,330770275,2235,2235,2235,2235,2422
+20250324,170000,330770275,2235,2235,2235,2235,0
+20250324,165900,330770275,2235,2235,2235,2235,0
+20250324,165800,330770275,2235,2235,2235,2235,0
+20250324,165700,330770275,2235,2235,2235,2235,0
+20250324,165600,330770275,2235,2235,2235,2235,0
+20250324,165500,330770275,2235,2235,2235,2235,0
+20250324,165400,330770275,2235,2235,2235,2235,0
+20250324,165300,330770275,2235,2235,2235,2235,0
+20250324,165200,330770275,2235,2235,2235,2235,0
+20250324,165100,330770275,2235,2235,2235,2235,0
+20250324,165000,330770275,2235,2235,2235,2235,0
+20250324,164900,330770275,2235,2235,2235,2235,0
+20250324,164800,330770275,2235,2235,2235,2235,0
+20250324,164700,330770275,2235,2235,2235,2235,0
+20250324,164600,330770275,2235,2235,2235,2235,0
+20250324,164500,330770275,2235,2235,2235,2235,0
+20250324,164400,330770275,2235,2235,2235,2235,0
+20250324,164300,330770275,2235,2235,2235,2235,0
+20250324,164200,330770275,2235,2235,2235,2235,0
+20250324,164100,330770275,2235,2235,2235,2235,0
+20250324,164000,330770275,2235,2235,2235,2235,0
+20250324,163900,330770275,2235,2235,2235,2235,0
+20250324,163800,330770275,2235,2235,2235,2235,0
+20250324,163700,330770275,2235,2235,2235,2235,0
+20250324,163600,330770275,2235,2235,2235,2235,0
+20250324,163500,330770275,2235,2235,2235,2235,0
+20250324,163400,330770275,2235,2235,2235,2235,0
+20250324,163300,330770275,2235,2235,2235,2235,0
+20250324,163200,330770275,2235,2235,2235,2235,0
+20250324,163100,330770275,2235,2235,2235,2235,2422
+20250324,163000,330770275,2235,2235,2235,2235,0
+20250324,162900,330770275,2235,2235,2235,2235,0
+20250324,162800,330770275,2235,2235,2235,2235,0
+20250324,162700,330770275,2235,2235,2235,2235,0
+20250324,162600,330770275,2235,2235,2235,2235,0
+20250324,162500,330770275,2235,2235,2235,2235,0
+20250324,162400,330770275,2235,2235,2235,2235,0
+20250324,162300,330770275,2235,2235,2235,2235,0
+20250324,162200,330770275,2235,2235,2235,2235,0
+20250324,162100,330770275,2235,2235,2235,2235,0
+20250324,162000,330770275,2235,2235,2235,2235,0
+20250324,161900,330770275,2235,2235,2235,2235,0
+20250324,161800,330770275,2235,2235,2235,2235,0
+20250324,161700,330770275,2235,2235,2235,2235,0
+20250324,161600,330770275,2235,2235,2235,2235,0
+20250324,161500,330770275,2235,2235,2235,2235,0
+20250324,161400,330770275,2235,2235,2235,2235,0
+20250324,161300,330770275,2235,2235,2235,2235,0
+20250324,161200,330770275,2235,2235,2235,2235,0
+20250324,161100,330770275,2235,2235,2235,2235,0
+20250324,161000,330770275,2235,2235,2235,2235,0
+20250324,160900,330770275,2235,2235,2235,2235,0
+20250324,160800,330770275,2235,2235,2235,2235,0
+20250324,160700,330770275,2235,2235,2235,2235,0
+20250324,160600,330770275,2235,2235,2235,2235,0
+20250324,160500,330770275,2235,2235,2235,2235,0
+20250324,160400,330770275,2235,2235,2235,2235,0
+20250324,160300,330770275,2235,2235,2235,2235,0
+20250324,160200,330770275,2235,2235,2235,2235,0
+20250324,160100,330770275,2235,2235,2235,2235,2422
+20250324,160000,330770275,2235,2235,2235,2235,0
+20250324,155900,330770275,2235,2235,2235,2235,0
+20250324,155800,330770275,2235,2235,2235,2235,0
+20250324,155700,330770275,2235,2235,2235,2235,0
+20250324,155600,330770275,2235,2235,2235,2235,0
+20250324,155500,330770275,2235,2235,2235,2235,0
+20250324,155400,330770275,2235,2235,2235,2235,0
+20250324,155300,330770275,2235,2235,2235,2235,0
+20250324,155200,330770275,2235,2235,2235,2235,0
+20250324,155100,330770275,2235,2235,2235,2235,0
+20250324,155000,330770275,2235,2235,2235,2235,0
+20250324,154900,330770275,2235,2235,2235,2235,0
+20250324,154800,330770275,2235,2235,2235,2235,0
+20250324,154700,330770275,2235,2235,2235,2235,0
+20250324,154600,330770275,2235,2235,2235,2235,0
+20250324,154500,330770275,2235,2235,2235,2235,0
+20250324,154400,330770275,2235,2235,2235,2235,0
+20250324,154300,330770275,2235,2235,2235,2235,0
+20250324,154200,330770275,2235,2235,2235,2235,0
+20250324,154100,330770275,2235,2235,2235,2235,0
+20250324,154000,330770275,2235,2235,2235,2235,0
+20250324,153900,330770275,2235,2235,2235,2235,0
+20250324,153800,330770275,2235,2235,2235,2235,0
+20250324,153700,330770275,2235,2235,2235,2235,0
+20250324,153600,330770275,2235,2235,2235,2235,0
+20250324,153500,330770275,2235,2235,2235,2235,0
+20250324,153400,330770275,2235,2235,2235,2235,0
+20250324,153300,330770275,2235,2235,2235,2235,0
+20250324,153200,330770275,2235,2235,2235,2235,0
+20250324,153100,330770275,2235,2235,2235,2235,2422
+20250324,153000,330770275,2235,2235,2235,2235,2422
+20250324,152900,325357105,2230,2230,2230,2230,0
+20250324,152800,325357105,2230,2230,2230,2230,0
+20250324,152700,325357105,2230,2230,2230,2230,0
+20250324,152600,325357105,2230,2230,2230,2230,0
+20250324,152500,325357105,2230,2230,2230,2230,0
+20250324,152400,325357105,2230,2230,2230,2230,0
+20250324,152300,325357105,2230,2230,2230,2230,0
+20250324,152200,325357105,2230,2230,2230,2230,0
+20250324,152100,325357105,2230,2230,2230,2230,0
+20250324,152000,325357105,2230,2230,2230,2230,0
+20250324,151900,325357105,2230,2220,2240,2220,324
+20250324,151800,324637555,2220,2220,2220,2220,60
+20250324,151700,324504355,2220,2205,2220,2205,2371
+20250324,151600,319262695,2200,2195,2200,2195,4551
+20250324,151500,309266245,2195,2205,2205,2185,5471
+20250324,151400,297246530,2205,2205,2205,2205,5
+20250324,151300,297235505,2205,2205,2205,2205,41
+20250324,151200,297145100,2205,2205,2205,2205,0
+20250324,151100,297145100,2205,2210,2210,2205,309
+20250324,151000,296462255,2210,2210,2210,2210,0
+20250324,150900,296462255,2210,2210,2210,2210,22
+20250324,150800,296413635,2210,2210,2210,2210,0
+20250324,150700,296413635,2210,2210,2210,2210,1
+20250324,150600,296411425,2205,2205,2205,2205,0
+20250324,150500,296411425,2205,2205,2205,2205,0
+20250324,150400,296411425,2205,2205,2205,2205,0
+20250324,150300,296411425,2205,2205,2205,2205,0
+20250324,150200,296411425,2205,2205,2205,2205,3
+20250324,150100,296404810,2205,2205,2205,2205,0
+20250324,150000,296404810,2205,2205,2205,2205,0
+20250324,145900,296404810,2205,2205,2205,2205,0
+20250324,145800,296404810,2205,2205,2205,2205,0
+20250324,145700,296404810,2205,2205,2205,2205,0
+20250324,145600,296404810,2205,2205,2205,2205,0
+20250324,145500,296404810,2205,2205,2205,2205,226
+20250324,145400,295906480,2210,2210,2210,2210,0
+20250324,145300,295906480,2210,2210,2210,2210,0
+20250324,145200,295906480,2210,2210,2210,2210,0
+20250324,145100,295906480,2210,2210,2210,2210,5
+20250324,145000,295895430,2210,2210,2210,2210,2
+20250324,144900,295891010,2210,2210,2210,2210,0
+20250324,144800,295891010,2210,2210,2210,2210,5
+20250324,144700,295879960,2210,2210,2210,2210,0
+20250324,144600,295879960,2210,2210,2210,2210,0
+20250324,144500,295879960,2210,2210,2210,2210,1
+20250324,144400,295877750,2205,2210,2210,2205,846
+20250324,144300,294008800,2215,2215,2215,2215,0
+20250324,144200,294008800,2215,2215,2215,2215,143
+20250324,144100,293692055,2215,2215,2215,2215,0
+20250324,144000,293692055,2215,2215,2215,2215,0
+20250324,143900,293692055,2215,2215,2215,2215,0
+20250324,143800,293692055,2215,2215,2215,2215,0
+20250324,143700,293692055,2215,2215,2215,2215,0
+20250324,143600,293692055,2215,2215,2215,2215,0
+20250324,143500,293692055,2215,2215,2215,2215,0
+20250324,143400,293692055,2215,2215,2215,2215,0
+20250324,143300,293692055,2215,2215,2215,2215,0
+20250324,143200,293692055,2215,2215,2215,2215,0
+20250324,143100,293692055,2215,2215,2215,2215,1
+20250324,143000,293689840,2210,2210,2210,2210,6
+20250324,142900,293676580,2215,2215,2215,2215,0
+20250324,142800,293676580,2215,2215,2215,2215,0
+20250324,142700,293676580,2215,2220,2220,2205,1354
+20250324,142600,290674460,2220,2220,2220,2220,0
+20250324,142500,290674460,2220,2220,2220,2220,0
+20250324,142400,290674460,2220,2220,2220,2220,0
+20250324,142300,290674460,2220,2220,2220,2220,0
+20250324,142200,290674460,2220,2220,2220,2220,1
+20250324,142100,290672240,2215,2215,2215,2215,100
+20250324,142000,290450740,2215,2215,2215,2215,10
+20250324,141900,290428590,2215,2215,2215,2215,0
+20250324,141800,290428590,2215,2215,2215,2215,0
+20250324,141700,290428590,2215,2215,2215,2215,0
+20250324,141600,290428590,2215,2215,2215,2215,0
+20250324,141500,290428590,2215,2215,2215,2215,0
+20250324,141400,290428590,2215,2215,2215,2215,0
+20250324,141300,290428590,2215,2215,2215,2215,0
+20250324,141200,290428590,2215,2215,2215,2215,1
+20250324,141100,290426375,2210,2210,2215,2210,403
+20250324,141000,289535730,2210,2210,2210,2210,0
+20250324,140900,289535730,2210,2225,2225,2210,4791
+20250324,140800,278937120,2230,2230,2230,2230,0
+20250324,140700,278937120,2230,2230,2230,2230,0
+20250324,140600,278937120,2230,2230,2230,2230,0
+20250324,140500,278937120,2230,2230,2230,2230,0
+20250324,140400,278937120,2230,2230,2230,2230,100
+20250324,140300,278714120,2225,2225,2225,2225,1
+20250324,140200,278711895,2225,2225,2230,2225,4093
+20250324,140100,269604060,2225,2225,2225,2225,0
+20250324,140000,269604060,2225,2255,2255,2225,5420
+20250324,135900,257472655,2250,2235,2255,2235,4392
+20250324,135800,247611505,2225,2225,2225,2225,693
+20250324,135700,246069580,2225,2235,2235,2225,1398
+20250324,135600,242947560,2250,2260,2265,2235,6174
+20250324,135500,229081160,2255,2225,2255,2225,5789
+20250324,135400,216149535,2220,2220,2220,2220,0
+20250324,135300,216149535,2220,2220,2220,2220,0
+20250324,135200,216149535,2220,2220,2220,2220,0
+20250324,135100,216149535,2220,2220,2220,2220,0
+20250324,135000,216149535,2220,2220,2220,2220,0
+20250324,134900,216149535,2220,2235,2235,2220,2149
+20250324,134800,211367240,2245,2245,2245,2245,0
+20250324,134700,211367240,2245,2245,2245,2245,0
+20250324,134600,211367240,2245,2245,2255,2240,5221
+20250324,134500,199637680,2240,2215,2240,2210,4792
+20250324,134400,189010815,2220,2220,2220,2220,739
+20250324,134300,187370235,2225,2225,2225,2225,12
+20250324,134200,187343535,2230,2230,2230,2230,196
+20250324,134100,186906455,2235,2235,2235,2235,10
+20250324,134000,186884105,2235,2235,2235,2235,0
+20250324,133900,186884105,2235,2235,2235,2235,20
+20250324,133800,186839405,2235,2235,2235,2235,0
+20250324,133700,186839405,2235,2235,2235,2235,64
+20250324,133600,186696365,2240,2245,2255,2235,2213
+20250324,133500,181744235,2250,2255,2255,2245,2589
+20250324,133400,175929220,2260,2245,2265,2245,1197
+20250324,133300,173240085,2245,2255,2265,2245,4285
+20250324,133200,163572605,2255,2230,2255,2210,4133
+20250324,133100,154383730,2235,2240,2240,2235,21
+20250324,133000,154336745,2245,2245,2245,2245,0
+20250324,132900,154336745,2245,2245,2245,2245,0
+20250324,132800,154336745,2245,2245,2245,2245,0
+20250324,132700,154336745,2245,2245,2245,2245,3
+20250324,132600,154330010,2245,2255,2270,2245,5940
+20250324,132500,140921435,2250,2225,2250,2225,4661
+20250324,132400,130469375,2220,2220,2220,2220,0
+20250324,132300,130469375,2220,2220,2220,2220,0
+20250324,132200,130469375,2220,2215,2220,2205,4735
+20250324,132100,119987010,2220,2230,2230,2210,24026
+20250324,132000,66796910,2230,2230,2230,2230,1149
+20250324,131900,64234640,2225,2225,2225,2225,0
+20250324,131800,64234640,2225,2240,2240,2225,7077
+20250324,131700,48463930,2250,2250,2250,2250,0
+20250324,131600,48463930,2250,2250,2250,2250,0
+20250324,131500,48463930,2250,2250,2250,2250,0
+20250324,131400,48463930,2250,2250,2250,2250,0
+20250324,131300,48463930,2250,2250,2250,2250,0
+20250324,131200,48463930,2250,2250,2250,2250,1
+20250324,131100,48461680,2250,2250,2250,2250,0
+20250324,131000,48461680,2250,2250,2250,2250,0
+20250324,130900,48461680,2250,2250,2250,2250,0
+20250324,130800,48461680,2250,2250,2250,2250,0
+20250324,130700,48461680,2250,2250,2250,2250,0
+20250324,130600,48461680,2250,2250,2250,2250,0
+20250324,130500,48461680,2250,2250,2250,2250,0
+20250324,130400,48461680,2250,2250,2250,2250,0
+20250324,130300,48461680,2250,2250,2250,2250,0
+20250324,130200,48461680,2250,2250,2250,2250,0
+20250324,130100,48461680,2250,2250,2250,2250,0
+20250324,130000,48461680,2250,2250,2250,2250,97
+20250324,125900,48243430,2250,2250,2250,2250,0
+20250324,125800,48243430,2250,2250,2250,2250,0
+20250324,125700,48243430,2250,2250,2250,2250,0
+20250324,125600,48243430,2250,2250,2250,2250,1
+20250324,125500,48241180,2250,2250,2250,2250,0
+20250324,125400,48241180,2250,2250,2250,2250,0
+20250324,125300,48241180,2250,2250,2250,2250,1
+20250324,125200,48238930,2250,2250,2250,2250,0
+20250324,125100,48238930,2250,2250,2250,2250,1
+20250324,125000,48236680,2250,2245,2250,2245,98
+20250324,124900,48016200,2245,2245,2245,2245,0
+20250324,124800,48016200,2245,2245,2245,2245,0
+20250324,124700,48016200,2245,2245,2245,2245,0
+20250324,124600,48016200,2245,2245,2245,2245,1
+20250324,124500,48013955,2240,2240,2240,2240,0
+20250324,124400,48013955,2240,2240,2240,2240,0
+20250324,124300,48013955,2240,2245,2245,2240,34
+20250324,124200,47937790,2250,2250,2250,2250,0
+20250324,124100,47937790,2250,2250,2250,2250,0
+20250324,124000,47937790,2250,2245,2250,2245,110
+20250324,123900,47690665,2245,2245,2245,2245,0
+20250324,123800,47690665,2245,2245,2245,2245,0
+20250324,123700,47690665,2245,2245,2245,2245,0
+20250324,123600,47690665,2245,2245,2245,2245,1
+20250324,123500,47688420,2245,2245,2245,2245,0
+20250324,123400,47688420,2245,2245,2245,2245,0
+20250324,123300,47688420,2245,2245,2245,2245,1
+20250324,123200,47686175,2245,2245,2245,2245,0
+20250324,123100,47686175,2245,2245,2245,2245,0
+20250324,123000,47686175,2245,2245,2250,2245,98
+20250324,122900,47466020,2245,2245,2245,2245,0
+20250324,122800,47466020,2245,2245,2245,2245,0
+20250324,122700,47466020,2245,2245,2245,2245,0
+20250324,122600,47466020,2245,2245,2245,2245,1
+20250324,122500,47463775,2245,2245,2245,2245,0
+20250324,122400,47463775,2245,2245,2245,2245,0
+20250324,122300,47463775,2245,2245,2245,2245,1
+20250324,122200,47461530,2245,2245,2245,2245,0
+20250324,122100,47461530,2245,2245,2245,2245,0
+20250324,122000,47461530,2245,2245,2245,2245,98
+20250324,121900,47241520,2245,2245,2245,2245,0
+20250324,121800,47241520,2245,2245,2245,2245,5
+20250324,121700,47230295,2240,2240,2240,2240,0
+20250324,121600,47230295,2240,2245,2245,2240,25
+20250324,121500,47174290,2250,2250,2250,2250,0
+20250324,121400,47174290,2250,2250,2250,2250,0
+20250324,121300,47174290,2250,2250,2250,2250,16
+20250324,121200,47138290,2250,2250,2250,2250,0
+20250324,121100,47138290,2250,2250,2250,2250,0
+20250324,121000,47138290,2250,2245,2250,2245,112
+20250324,120900,46886565,2250,2250,2250,2250,0
+20250324,120800,46886565,2250,2250,2250,2250,0
+20250324,120700,46886565,2250,2250,2250,2250,1
+20250324,120600,46884315,2250,2250,2250,2250,0
+20250324,120500,46884315,2250,2250,2250,2250,0
+20250324,120400,46884315,2250,2250,2250,2250,0
+20250324,120300,46884315,2250,2250,2250,2250,1
+20250324,120200,46882065,2250,2250,2250,2250,0
+20250324,120100,46882065,2250,2250,2250,2250,0
+20250324,120000,46882065,2250,2245,2250,2245,100
+20250324,115900,46657355,2245,2245,2245,2245,0
+20250324,115800,46657355,2245,2245,2245,2245,0
+20250324,115700,46657355,2245,2245,2245,2245,1
+20250324,115600,46655110,2250,2250,2250,2250,0
+20250324,115500,46655110,2250,2250,2250,2250,0
+20250324,115400,46655110,2250,2250,2250,2250,0
+20250324,115300,46655110,2250,2250,2250,2250,1
+20250324,115200,46652860,2250,2250,2250,2250,0
+20250324,115100,46652860,2250,2250,2250,2250,0
+20250324,115000,46652860,2250,2245,2250,2245,98
+20250324,114900,46432740,2245,2245,2245,2245,0
+20250324,114800,46432740,2245,2245,2245,2245,0
+20250324,114700,46432740,2245,2245,2245,2245,1
+20250324,114600,46430495,2245,2245,2245,2245,0
+20250324,114500,46430495,2245,2245,2245,2245,0
+20250324,114400,46430495,2245,2245,2245,2245,0
+20250324,114300,46430495,2245,2245,2245,2245,1
+20250324,114200,46428250,2245,2245,2245,2245,0
+20250324,114100,46428250,2245,2245,2245,2245,0
+20250324,114000,46428250,2245,2245,2245,2245,99
+20250324,113900,46205995,2245,2245,2245,2245,0
+20250324,113800,46205995,2245,2245,2245,2245,0
+20250324,113700,46205995,2245,2245,2245,2245,1
+20250324,113600,46203750,2245,2245,2245,2245,0
+20250324,113500,46203750,2245,2245,2245,2245,300
+20250324,113400,45530250,2245,2245,2245,2245,0
+20250324,113300,45530250,2245,2245,2245,2245,1
+20250324,113200,45528005,2245,2245,2245,2245,0
+20250324,113100,45528005,2245,2245,2245,2245,0
+20250324,113000,45528005,2245,2245,2245,2245,99
+20250324,112900,45305750,2245,2245,2245,2245,0
+20250324,112800,45305750,2245,2245,2245,2245,0
+20250324,112700,45305750,2245,2245,2245,2245,1
+20250324,112600,45303505,2240,2240,2240,2240,0
+20250324,112500,45303505,2240,2240,2240,2240,0
+20250324,112400,45303505,2240,2245,2245,2240,80
+20250324,112300,45124160,2255,2255,2255,2255,1
+20250324,112200,45121905,2255,2255,2255,2255,0
+20250324,112100,45121905,2255,2255,2255,2255,0
+20250324,112000,45121905,2255,2255,2255,2255,99
+20250324,111900,44898660,2255,2255,2255,2255,0
+20250324,111800,44898660,2255,2255,2255,2255,0
+20250324,111700,44898660,2255,2255,2255,2255,1
+20250324,111600,44896405,2255,2255,2255,2255,0
+20250324,111500,44896405,2255,2255,2255,2255,0
+20250324,111400,44896405,2255,2255,2255,2255,1
+20250324,111300,44894150,2255,2255,2255,2255,0
+20250324,111200,44894150,2255,2255,2255,2255,0
+20250324,111100,44894150,2255,2255,2255,2255,0
+20250324,111000,44894150,2255,2255,2255,2255,99
+20250324,110900,44670905,2255,2255,2255,2255,0
+20250324,110800,44670905,2255,2255,2255,2255,0
+20250324,110700,44670905,2255,2255,2255,2255,1
+20250324,110600,44668650,2255,2255,2255,2255,0
+20250324,110500,44668650,2255,2255,2255,2255,0
+20250324,110400,44668650,2255,2255,2255,2255,1
+20250324,110300,44666395,2255,2255,2255,2255,0
+20250324,110200,44666395,2255,2255,2255,2255,0
+20250324,110100,44666395,2255,2255,2255,2255,0
+20250324,110000,44666395,2255,2250,2255,2250,100
+20250324,105900,44441100,2250,2250,2250,2250,0
+20250324,105800,44441100,2250,2250,2250,2250,0
+20250324,105700,44441100,2250,2250,2250,2250,1
+20250324,105600,44438850,2250,2250,2250,2250,0
+20250324,105500,44438850,2250,2250,2250,2250,0
+20250324,105400,44438850,2250,2250,2250,2250,1
+20250324,105300,44436600,2250,2250,2250,2250,0
+20250324,105200,44436600,2250,2250,2250,2250,0
+20250324,105100,44436600,2250,2250,2250,2250,0
+20250324,105000,44436600,2250,2250,2250,2250,1
+20250324,104900,44434350,2250,2250,2250,2250,0
+20250324,104800,44434350,2250,2250,2250,2250,0
+20250324,104700,44434350,2250,2250,2250,2250,1
+20250324,104600,44432100,2250,2250,2250,2250,0
+20250324,104500,44432100,2250,2250,2250,2250,0
+20250324,104400,44432100,2250,2250,2250,2250,1
+20250324,104300,44429850,2245,2245,2245,2245,0
+20250324,104200,44429850,2245,2245,2245,2245,0
+20250324,104100,44429850,2245,2245,2245,2245,3
+20250324,104000,44423115,2250,2250,2250,2250,1
+20250324,103900,44420865,2255,2255,2255,2255,0
+20250324,103800,44420865,2255,2255,2255,2255,0
+20250324,103700,44420865,2255,2255,2255,2255,1
+20250324,103600,44418610,2250,2250,2250,2250,0
+20250324,103500,44418610,2250,2250,2250,2250,0
+20250324,103400,44418610,2250,2250,2250,2250,1
+20250324,103300,44416360,2250,2250,2250,2250,236
+20250324,103200,43885360,2255,2255,2255,2255,0
+20250324,103100,43885360,2255,2255,2255,2255,1
+20250324,103000,43883105,2255,2255,2255,2255,0
+20250324,102900,43883105,2255,2255,2255,2255,0
+20250324,102800,43883105,2255,2255,2255,2255,0
+20250324,102700,43883105,2255,2255,2255,2255,1
+20250324,102600,43880850,2255,2255,2255,2255,0
+20250324,102500,43880850,2255,2255,2255,2255,0
+20250324,102400,43880850,2255,2255,2255,2255,12
+20250324,102300,43853790,2255,2255,2255,2255,0
+20250324,102200,43853790,2255,2255,2255,2255,4
+20250324,102100,43844770,2255,2255,2255,2255,1
+20250324,102000,43842515,2255,2255,2255,2255,0
+20250324,101900,43842515,2255,2255,2255,2255,0
+20250324,101800,43842515,2255,2255,2255,2255,0
+20250324,101700,43842515,2255,2255,2255,2255,21
+20250324,101600,43795160,2260,2260,2260,2260,127
+20250324,101500,43508140,2255,2255,2255,2255,6
+20250324,101400,43494610,2250,2255,2255,2250,3
+20250324,101300,43487855,2255,2255,2255,2255,0
+20250324,101200,43487855,2255,2255,2255,2255,0
+20250324,101100,43487855,2255,2255,2255,2255,1
+20250324,101000,43485600,2255,2255,2255,2255,0
+20250324,100900,43485600,2255,2255,2255,2255,1
+20250324,100800,43483345,2260,2260,2260,2260,0
+20250324,100700,43483345,2260,2250,2270,2250,3599
+20250324,100600,35348825,2250,2250,2250,2250,221
+20250324,100500,34851575,2250,2250,2250,2250,96
+20250324,100400,34635575,2250,2245,2250,2245,11
+20250324,100300,34610875,2245,2245,2245,2245,0
+20250324,100200,34610875,2245,2245,2245,2245,0
+20250324,100100,34610875,2245,2245,2245,2245,1
+20250324,100000,34608630,2240,2240,2240,2240,0
+20250324,095900,34608630,2240,2240,2240,2240,0
+20250324,095800,34608630,2240,2240,2240,2240,200
+20250324,095700,34160630,2245,2245,2245,2245,1
+20250324,095600,34158385,2245,2245,2245,2245,0
+20250324,095500,34158385,2245,2245,2245,2245,4
+20250324,095400,34149405,2245,2245,2245,2245,1
+20250324,095300,34147160,2245,2245,2245,2245,0
+20250324,095200,34147160,2245,2245,2245,2245,0
+20250324,095100,34147160,2245,2245,2245,2245,1
+20250324,095000,34144915,2245,2245,2245,2245,6
+20250324,094900,34131445,2245,2245,2245,2245,110
+20250324,094800,33884495,2245,2245,2245,2245,0
+20250324,094700,33884495,2245,2245,2245,2245,0
+20250324,094600,33884495,2245,2245,2245,2245,0
+20250324,094500,33884495,2245,2245,2245,2245,0
+20250324,094400,33884495,2245,2245,2245,2245,0
+20250324,094300,33884495,2245,2245,2245,2245,5
+20250324,094200,33873270,2240,2240,2240,2240,0
+20250324,094100,33873270,2240,2240,2240,2240,91
+20250324,094000,33669430,2240,2245,2245,2240,4
+20250324,093900,33660460,2245,2245,2245,2245,0
+20250324,093800,33660460,2245,2245,2245,2245,0
+20250324,093700,33660460,2245,2245,2245,2245,0
+20250324,093600,33660460,2245,2240,2245,2240,200
+20250324,093500,33211880,2245,2245,2245,2245,0
+20250324,093400,33211880,2245,2245,2245,2245,0
+20250324,093300,33211880,2245,2245,2245,2245,0
+20250324,093200,33211880,2245,2245,2245,2245,0
+20250324,093100,33211880,2245,2245,2245,2245,1
+20250324,093000,33209635,2240,2240,2240,2240,0
+20250324,092900,33209635,2240,2240,2240,2240,0
+20250324,092800,33209635,2240,2270,2270,2240,2243
+20250324,092700,28147075,2275,2270,2280,2255,1276
+20250324,092600,25255120,2265,2245,2285,2245,1440
+20250324,092500,21996570,2240,2230,2240,2215,2661
+20250324,092400,16073625,2240,2240,2240,2240,0
+20250324,092300,16073625,2240,2235,2240,2235,210
+20250324,092200,15604055,2245,2245,2245,2245,0
+20250324,092100,15604055,2245,2245,2245,2245,0
+20250324,092000,15604055,2245,2245,2245,2245,0
+20250324,091900,15604055,2245,2240,2245,2240,495
+20250324,091800,14492835,2240,2240,2240,2240,0
+20250324,091700,14492835,2240,2240,2240,2240,0
+20250324,091600,14492835,2240,2240,2240,2240,0
+20250324,091500,14492835,2240,2240,2240,2240,100
+20250324,091400,14268835,2235,2275,2285,2235,1800
+20250324,091300,10207035,2275,2265,2275,2250,2068
+20250324,091200,5531195,2265,2250,2265,2250,120
+20250324,091100,5260420,2250,2250,2250,2250,0
+20250324,091000,5260420,2250,2250,2250,2250,0
+20250324,090900,5260420,2250,2245,2250,2245,2
+20250324,090800,5255925,2235,2235,2235,2235,0
+20250324,090700,5255925,2235,2235,2235,2235,0
+20250324,090600,5255925,2235,2235,2235,2235,0
+20250324,090500,5255925,2235,2235,2235,2235,0
+20250324,090400,5255925,2235,2235,2235,2235,0
+20250324,090300,5255925,2235,2235,2235,2235,0
+20250324,090200,5255925,2235,2235,2235,2235,0
+20250324,090100,5255925,2235,2235,2235,2235,15
+20250324,090000,5222400,2230,2235,2235,2225,2340

014790/min/candle-20250325.csv

@@ -0,0 +1,602 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,190000,245456611,2190,2190,2190,2190,763
+20250325,185900,245456611,2190,2190,2190,2190,0
+20250325,185800,245456611,2190,2190,2190,2190,0
+20250325,185700,245456611,2190,2190,2190,2190,0
+20250325,185600,245456611,2190,2190,2190,2190,0
+20250325,185500,245456611,2190,2190,2190,2190,0
+20250325,185400,245456611,2190,2190,2190,2190,0
+20250325,185300,245456611,2190,2190,2190,2190,0
+20250325,185200,245456611,2190,2190,2190,2190,0
+20250325,185100,245456611,2190,2190,2190,2190,0
+20250325,185000,245456611,2190,2190,2190,2190,0
+20250325,184900,245456611,2190,2190,2190,2190,0
+20250325,184800,245456611,2190,2190,2190,2190,0
+20250325,184700,245456611,2190,2190,2190,2190,0
+20250325,184600,245456611,2190,2190,2190,2190,0
+20250325,184500,245456611,2190,2190,2190,2190,0
+20250325,184400,245456611,2190,2190,2190,2190,0
+20250325,184300,245456611,2190,2190,2190,2190,0
+20250325,184200,245456611,2190,2190,2190,2190,0
+20250325,184100,245456611,2190,2190,2190,2190,0
+20250325,184000,245456611,2190,2190,2190,2190,0
+20250325,183900,245456611,2190,2190,2190,2190,0
+20250325,183800,245456611,2190,2190,2190,2190,0
+20250325,183700,245456611,2190,2190,2190,2190,0
+20250325,183600,245456611,2190,2190,2190,2190,0
+20250325,183500,245456611,2190,2190,2190,2190,0
+20250325,183400,245456611,2190,2190,2190,2190,0
+20250325,183300,245456611,2190,2190,2190,2190,0
+20250325,183200,245456611,2190,2190,2190,2190,0
+20250325,183100,245456611,2190,2190,2190,2190,0
+20250325,183000,245456611,2190,2190,2190,2190,763
+20250325,182900,245456611,2190,2190,2190,2190,0
+20250325,182800,245456611,2190,2190,2190,2190,0
+20250325,182700,245456611,2190,2190,2190,2190,0
+20250325,182600,245456611,2190,2190,2190,2190,0
+20250325,182500,245456611,2190,2190,2190,2190,0
+20250325,182400,245456611,2190,2190,2190,2190,0
+20250325,182300,245456611,2190,2190,2190,2190,0
+20250325,182200,245456611,2190,2190,2190,2190,0
+20250325,182100,245456611,2190,2190,2190,2190,0
+20250325,182000,245456611,2190,2190,2190,2190,0
+20250325,181900,245456611,2190,2190,2190,2190,0
+20250325,181800,245456611,2190,2190,2190,2190,0
+20250325,181700,245456611,2190,2190,2190,2190,0
+20250325,181600,245456611,2190,2190,2190,2190,0
+20250325,181500,245456611,2190,2190,2190,2190,0
+20250325,181400,245456611,2190,2190,2190,2190,0
+20250325,181300,245456611,2190,2190,2190,2190,0
+20250325,181200,245456611,2190,2190,2190,2190,0
+20250325,181100,245456611,2190,2190,2190,2190,0
+20250325,181000,245456611,2190,2190,2190,2190,0
+20250325,180900,245456611,2190,2190,2190,2190,0
+20250325,180800,245456611,2190,2190,2190,2190,0
+20250325,180700,245456611,2190,2190,2190,2190,0
+20250325,180600,245456611,2190,2190,2190,2190,0
+20250325,180500,245456611,2190,2190,2190,2190,0
+20250325,180400,245456611,2190,2190,2190,2190,0
+20250325,180300,245456611,2190,2190,2190,2190,0
+20250325,180200,245456611,2190,2190,2190,2190,0
+20250325,180100,245456611,2190,2190,2190,2190,0
+20250325,180000,245456611,2190,2190,2190,2190,763
+20250325,175900,245456611,2190,2190,2190,2190,0
+20250325,175800,245456611,2190,2190,2190,2190,0
+20250325,175700,245456611,2190,2190,2190,2190,0
+20250325,175600,245456611,2190,2190,2190,2190,0
+20250325,175500,245456611,2190,2190,2190,2190,0
+20250325,175400,245456611,2190,2190,2190,2190,0
+20250325,175300,245456611,2190,2190,2190,2190,0
+20250325,175200,245456611,2190,2190,2190,2190,0
+20250325,175100,245456611,2190,2190,2190,2190,0
+20250325,175000,245456611,2190,2190,2190,2190,0
+20250325,174900,245456611,2190,2190,2190,2190,0
+20250325,174800,245456611,2190,2190,2190,2190,0
+20250325,174700,245456611,2190,2190,2190,2190,0
+20250325,174600,245456611,2190,2190,2190,2190,0
+20250325,174500,245456611,2190,2190,2190,2190,0
+20250325,174400,245456611,2190,2190,2190,2190,0
+20250325,174300,245456611,2190,2190,2190,2190,0
+20250325,174200,245456611,2190,2190,2190,2190,0
+20250325,174100,245456611,2190,2190,2190,2190,0
+20250325,174000,245456611,2190,2190,2190,2190,0
+20250325,173900,245456611,2190,2190,2190,2190,0
+20250325,173800,245456611,2190,2190,2190,2190,0
+20250325,173700,245456611,2190,2190,2190,2190,0
+20250325,173600,245456611,2190,2190,2190,2190,0
+20250325,173500,245456611,2190,2190,2190,2190,0
+20250325,173400,245456611,2190,2190,2190,2190,0
+20250325,173300,245456611,2190,2190,2190,2190,0
+20250325,173200,245456611,2190,2190,2190,2190,0
+20250325,173100,245456611,2190,2190,2190,2190,0
+20250325,173000,245456611,2190,2190,2190,2190,763
+20250325,172900,245456611,2190,2190,2190,2190,0
+20250325,172800,245456611,2190,2190,2190,2190,0
+20250325,172700,245456611,2190,2190,2190,2190,0
+20250325,172600,245456611,2190,2190,2190,2190,0
+20250325,172500,245456611,2190,2190,2190,2190,0
+20250325,172400,245456611,2190,2190,2190,2190,0
+20250325,172300,245456611,2190,2190,2190,2190,0
+20250325,172200,245456611,2190,2190,2190,2190,0
+20250325,172100,245456611,2190,2190,2190,2190,0
+20250325,172000,245456611,2190,2190,2190,2190,0
+20250325,171900,245456611,2190,2190,2190,2190,0
+20250325,171800,245456611,2190,2190,2190,2190,0
+20250325,171700,245456611,2190,2190,2190,2190,0
+20250325,171600,245456611,2190,2190,2190,2190,0
+20250325,171500,245456611,2190,2190,2190,2190,0
+20250325,171400,245456611,2190,2190,2190,2190,0
+20250325,171300,245456611,2190,2190,2190,2190,0
+20250325,171200,245456611,2190,2190,2190,2190,0
+20250325,171100,245456611,2190,2190,2190,2190,0
+20250325,171000,245456611,2190,2190,2190,2190,0
+20250325,170900,245456611,2190,2190,2190,2190,0
+20250325,170800,245456611,2190,2190,2190,2190,0
+20250325,170700,245456611,2190,2190,2190,2190,0
+20250325,170600,245456611,2190,2190,2190,2190,0
+20250325,170500,245456611,2190,2190,2190,2190,0
+20250325,170400,245456611,2190,2190,2190,2190,0
+20250325,170300,245456611,2190,2190,2190,2190,0
+20250325,170200,245456611,2190,2190,2190,2190,0
+20250325,170100,245456611,2190,2190,2190,2190,0
+20250325,170000,245456611,2190,2190,2190,2190,763
+20250325,165900,245456611,2190,2190,2190,2190,0
+20250325,165800,245456611,2190,2190,2190,2190,0
+20250325,165700,245456611,2190,2190,2190,2190,0
+20250325,165600,245456611,2190,2190,2190,2190,0
+20250325,165500,245456611,2190,2190,2190,2190,0
+20250325,165400,245456611,2190,2190,2190,2190,0
+20250325,165300,245456611,2190,2190,2190,2190,0
+20250325,165200,245456611,2190,2190,2190,2190,0
+20250325,165100,245456611,2190,2190,2190,2190,0
+20250325,165000,245456611,2190,2190,2190,2190,0
+20250325,164900,245456611,2190,2190,2190,2190,0
+20250325,164800,245456611,2190,2190,2190,2190,0
+20250325,164700,245456611,2190,2190,2190,2190,0
+20250325,164600,245456611,2190,2190,2190,2190,0
+20250325,164500,245456611,2190,2190,2190,2190,0
+20250325,164400,245456611,2190,2190,2190,2190,0
+20250325,164300,245456611,2190,2190,2190,2190,0
+20250325,164200,245456611,2190,2190,2190,2190,0
+20250325,164100,245456611,2190,2190,2190,2190,0
+20250325,164000,245456611,2190,2190,2190,2190,0
+20250325,163900,245456611,2190,2190,2190,2190,0
+20250325,163800,245456611,2190,2190,2190,2190,0
+20250325,163700,245456611,2190,2190,2190,2190,0
+20250325,163600,245456611,2190,2190,2190,2190,0
+20250325,163500,245456611,2190,2190,2190,2190,0
+20250325,163400,245456611,2190,2190,2190,2190,0
+20250325,163300,245456611,2190,2190,2190,2190,0
+20250325,163200,245456611,2190,2190,2190,2190,0
+20250325,163100,245456611,2190,2190,2190,2190,0
+20250325,163000,245456611,2190,2190,2190,2190,763
+20250325,162900,245456611,2190,2190,2190,2190,0
+20250325,162800,245456611,2190,2190,2190,2190,0
+20250325,162700,245456611,2190,2190,2190,2190,0
+20250325,162600,245456611,2190,2190,2190,2190,0
+20250325,162500,245456611,2190,2190,2190,2190,0
+20250325,162400,245456611,2190,2190,2190,2190,0
+20250325,162300,245456611,2190,2190,2190,2190,0
+20250325,162200,245456611,2190,2190,2190,2190,0
+20250325,162100,245456611,2190,2190,2190,2190,0
+20250325,162000,245456611,2190,2190,2190,2190,0
+20250325,161900,245456611,2190,2190,2190,2190,0
+20250325,161800,245456611,2190,2190,2190,2190,0
+20250325,161700,245456611,2190,2190,2190,2190,0
+20250325,161600,245456611,2190,2190,2190,2190,0
+20250325,161500,245456611,2190,2190,2190,2190,0
+20250325,161400,245456611,2190,2190,2190,2190,0
+20250325,161300,245456611,2190,2190,2190,2190,0
+20250325,161200,245456611,2190,2190,2190,2190,0
+20250325,161100,245456611,2190,2190,2190,2190,0
+20250325,161000,245456611,2190,2190,2190,2190,0
+20250325,160900,245456611,2190,2190,2190,2190,0
+20250325,160800,245456611,2190,2190,2190,2190,0
+20250325,160700,245456611,2190,2190,2190,2190,0
+20250325,160600,245456611,2190,2190,2190,2190,0
+20250325,160500,245456611,2190,2190,2190,2190,0
+20250325,160400,245456611,2190,2190,2190,2190,0
+20250325,160300,245456611,2190,2190,2190,2190,0
+20250325,160200,245456611,2190,2190,2190,2190,0
+20250325,160100,245456611,2190,2190,2190,2190,0
+20250325,160000,245456611,2190,2190,2190,2190,763
+20250325,155900,245456611,2190,2190,2190,2190,0
+20250325,155800,245456611,2190,2190,2190,2190,0
+20250325,155700,245456611,2190,2190,2190,2190,0
+20250325,155600,245456611,2190,2190,2190,2190,0
+20250325,155500,245456611,2190,2190,2190,2190,0
+20250325,155400,245456611,2190,2190,2190,2190,0
+20250325,155300,245456611,2190,2190,2190,2190,0
+20250325,155200,245456611,2190,2190,2190,2190,0
+20250325,155100,245456611,2190,2190,2190,2190,0
+20250325,155000,245456611,2190,2190,2190,2190,0
+20250325,154900,245456611,2190,2190,2190,2190,0
+20250325,154800,245456611,2190,2190,2190,2190,0
+20250325,154700,245456611,2190,2190,2190,2190,0
+20250325,154600,245456611,2190,2190,2190,2190,0
+20250325,154500,245456611,2190,2190,2190,2190,0
+20250325,154400,245456611,2190,2190,2190,2190,0
+20250325,154300,245456611,2190,2190,2190,2190,0
+20250325,154200,245456611,2190,2190,2190,2190,0
+20250325,154100,245456611,2190,2190,2190,2190,0
+20250325,154000,245456611,2190,2190,2190,2190,0
+20250325,153900,245456611,2190,2190,2190,2190,0
+20250325,153800,245456611,2190,2190,2190,2190,0
+20250325,153700,245456611,2190,2190,2190,2190,0
+20250325,153600,245456611,2190,2190,2190,2190,0
+20250325,153500,245456611,2190,2190,2190,2190,0
+20250325,153400,245456611,2190,2190,2190,2190,0
+20250325,153300,245456611,2190,2190,2190,2190,0
+20250325,153200,245456611,2190,2190,2190,2190,0
+20250325,153100,245456611,2190,2190,2190,2190,0
+20250325,153000,245456611,2190,2190,2190,2190,1526
+20250325,152900,243785641,2195,2195,2195,2195,0
+20250325,152800,243785641,2195,2195,2195,2195,0
+20250325,152700,243785641,2195,2195,2195,2195,0
+20250325,152600,243785641,2195,2195,2195,2195,0
+20250325,152500,243785641,2195,2195,2195,2195,0
+20250325,152400,243785641,2195,2195,2195,2195,0
+20250325,152300,243785641,2195,2195,2195,2195,0
+20250325,152200,243785641,2195,2195,2195,2195,0
+20250325,152100,243785641,2195,2195,2195,2195,0
+20250325,152000,243785641,2195,2195,2195,2195,0
+20250325,151900,243785641,2195,2195,2195,2195,114
+20250325,151800,243535411,2195,2195,2195,2195,0
+20250325,151700,243535411,2195,2195,2200,2195,53
+20250325,151600,243419071,2200,2200,2200,2200,0
+20250325,151500,243419071,2200,2200,2200,2200,0
+20250325,151400,243419071,2200,2195,2200,2195,51
+20250325,151300,243307121,2200,2195,2200,2195,1023
+20250325,151200,241061631,2205,2205,2205,2205,0
+20250325,151100,241061631,2205,2205,2205,2205,0
+20250325,151000,241061631,2205,2205,2205,2205,0
+20250325,150900,241061631,2205,2205,2205,2205,0
+20250325,150800,241061631,2205,2205,2205,2205,0
+20250325,150700,241061631,2205,2205,2205,2205,0
+20250325,150600,241061631,2205,2205,2205,2205,0
+20250325,150500,241061631,2205,2205,2205,2205,0
+20250325,150400,241061631,2205,2205,2205,2205,0
+20250325,150300,241061631,2205,2205,2205,2205,200
+20250325,150200,240620631,2205,2205,2205,2205,300
+20250325,150100,239959131,2205,2205,2205,2205,0
+20250325,150000,239959131,2205,2205,2205,2205,0
+20250325,145900,239959131,2205,2205,2205,2205,700
+20250325,145800,238415631,2205,2205,2205,2205,1
+20250325,145700,238413426,2195,2195,2195,2195,0
+20250325,145600,238413426,2195,2195,2195,2195,0
+20250325,145500,238413426,2195,2195,2195,2195,0
+20250325,145400,238413426,2195,2195,2195,2195,200
+20250325,145300,237974426,2205,2200,2205,2200,51
+20250325,145200,237862221,2205,2205,2205,2205,0
+20250325,145100,237862221,2205,2205,2205,2205,0
+20250325,145000,237862221,2205,2205,2205,2205,1
+20250325,144900,237860016,2200,2200,2200,2200,0
+20250325,144800,237860016,2200,2200,2200,2200,0
+20250325,144700,237860016,2200,2200,2202,2200,703
+20250325,144600,236313414,2200,2200,2200,2200,700
+20250325,144500,234773414,2200,2195,2200,2190,51
+20250325,144400,234661704,2200,2200,2200,2200,0
+20250325,144300,234661704,2200,2200,2200,2200,0
+20250325,144200,234661704,2200,2190,2200,2190,520
+20250325,144100,233522629,2190,2190,2190,2190,0
+20250325,144000,233522629,2190,2190,2190,2190,0
+20250325,143900,233522629,2190,2190,2190,2190,1
+20250325,143800,233520439,2190,2190,2190,2190,0
+20250325,143700,233520439,2190,2190,2190,2190,0
+20250325,143600,233520439,2190,2190,2190,2190,0
+20250325,143500,233520439,2190,2190,2190,2190,0
+20250325,143400,233520439,2190,2190,2190,2190,0
+20250325,143300,233520439,2190,2190,2190,2190,3
+20250325,143200,233513869,2180,2185,2185,2180,70
+20250325,143100,233361259,2190,2190,2190,2190,54
+20250325,143000,233242999,2180,2180,2180,2180,0
+20250325,142900,233242999,2180,2185,2185,2180,800
+20250325,142800,231496474,2190,2190,2190,2190,0
+20250325,142700,231496474,2190,2190,2190,2190,0
+20250325,142600,231496474,2190,2190,2190,2190,0
+20250325,142500,231496474,2190,2190,2190,2190,45
+20250325,142400,231397924,2190,2185,2190,2185,2
+20250325,142300,231393549,2185,2185,2185,2185,0
+20250325,142200,231393549,2185,2185,2185,2185,1000
+20250325,142100,229208549,2185,2185,2185,2185,0
+20250325,142000,229208549,2185,2185,2185,2185,0
+20250325,141900,229208549,2185,2185,2185,2185,0
+20250325,141800,229208549,2185,2185,2185,2185,0
+20250325,141700,229208549,2185,2185,2185,2185,1
+20250325,141600,229206364,2185,2185,2185,2185,1
+20250325,141500,229204179,2180,2180,2180,2180,1000
+20250325,141400,227024179,2180,2180,2180,2180,0
+20250325,141300,227024179,2180,2175,2180,2175,1011
+20250325,141200,224825249,2175,2175,2175,2175,0
+20250325,141100,224825249,2175,2175,2175,2175,0
+20250325,141000,224825249,2175,2170,2175,2170,923
+20250325,140900,222822334,2170,2170,2170,2170,6
+20250325,140800,222809314,2165,2165,2165,2165,0
+20250325,140700,222809314,2165,2165,2165,2165,0
+20250325,140600,222809314,2165,2165,2165,2165,0
+20250325,140500,222809314,2165,2165,2165,2165,0
+20250325,140400,222809314,2165,2165,2165,2165,0
+20250325,140300,222809314,2165,2165,2165,2165,0
+20250325,140200,222809314,2165,2165,2165,2165,0
+20250325,140100,222809314,2165,2170,2170,2165,370
+20250325,140000,222008209,2170,2170,2170,2170,0
+20250325,135900,222008209,2170,2170,2170,2170,0
+20250325,135800,222008209,2170,2170,2170,2170,0
+20250325,135700,222008209,2170,2170,2170,2170,0
+20250325,135600,222008209,2170,2170,2170,2170,0
+20250325,135500,222008209,2170,2170,2170,2170,0
+20250325,135400,222008209,2170,2175,2175,2170,900
+20250325,135300,220054059,2180,2180,2180,2180,0
+20250325,135200,220054059,2180,2180,2180,2180,0
+20250325,135100,220054059,2180,2175,2180,2175,917
+20250325,135000,218059579,2180,2180,2180,2180,1
+20250325,134900,218057399,2175,2175,2175,2175,0
+20250325,134800,218057399,2175,2175,2175,2175,1356
+20250325,134700,215108099,2165,2175,2180,2165,3700
+20250325,134600,207049934,2180,2170,2180,2170,7000
+20250325,134500,191826824,2165,2165,2165,2165,0
+20250325,134400,191826824,2165,2165,2165,2165,0
+20250325,134300,191826824,2165,2165,2165,2165,200
+20250325,134200,191393824,2165,2165,2165,2165,200
+20250325,134100,190960824,2165,2172,2172,2165,2333
+20250325,134000,185898314,2175,2175,2175,2175,0
+20250325,133900,185898314,2175,2175,2175,2175,0
+20250325,133800,185898314,2175,2175,2175,2175,0
+20250325,133700,185898314,2175,2175,2175,2175,2
+20250325,133600,185893964,2175,2175,2175,2175,0
+20250325,133500,185893964,2175,2175,2175,2175,3
+20250325,133400,185887439,2175,2175,2175,2175,2
+20250325,133300,185883089,2175,2175,2175,2175,0
+20250325,133200,185883089,2175,2175,2175,2175,0
+20250325,133100,185883089,2175,2175,2175,2175,0
+20250325,133000,185883089,2175,2175,2175,2175,0
+20250325,132900,185883089,2175,2175,2175,2175,10
+20250325,132800,185861339,2170,2170,2170,2170,30
+20250325,132700,185796239,2175,2175,2175,2175,0
+20250325,132600,185796239,2175,2175,2175,2175,0
+20250325,132500,185796239,2175,2175,2175,2175,0
+20250325,132400,185796239,2175,2175,2175,2175,0
+20250325,132300,185796239,2175,2175,2175,2175,0
+20250325,132200,185796239,2175,2175,2175,2175,0
+20250325,132100,185796239,2175,2175,2175,2175,0
+20250325,132000,185796239,2175,2175,2175,2175,0
+20250325,131900,185796239,2175,2175,2175,2175,0
+20250325,131800,185796239,2175,2175,2175,2175,0
+20250325,131700,185796239,2175,2175,2175,2175,0
+20250325,131600,185796239,2175,2175,2175,2175,10
+20250325,131500,185774489,2175,2175,2175,2175,0
+20250325,131400,185774489,2175,2175,2175,2175,0
+20250325,131300,185774489,2175,2175,2175,2175,0
+20250325,131200,185774489,2175,2175,2175,2175,0
+20250325,131100,185774489,2175,2175,2175,2175,3
+20250325,131000,185767964,2175,2175,2175,2175,0
+20250325,130900,185767964,2175,2175,2175,2175,0
+20250325,130800,185767964,2175,2175,2175,2175,0
+20250325,130700,185767964,2175,2175,2175,2175,0
+20250325,130600,185767964,2175,2175,2175,2175,0
+20250325,130500,185767964,2175,2175,2175,2175,0
+20250325,130400,185767964,2175,2175,2175,2175,0
+20250325,130300,185767964,2175,2175,2175,2175,155
+20250325,130200,185430839,2180,2180,2180,2180,0
+20250325,130100,185430839,2180,2180,2180,2180,0
+20250325,130000,185430839,2180,2180,2180,2180,89
+20250325,125900,185236819,2180,2180,2180,2180,0
+20250325,125800,185236819,2180,2180,2180,2180,0
+20250325,125700,185236819,2180,2180,2180,2180,0
+20250325,125600,185236819,2180,2180,2180,2180,0
+20250325,125500,185236819,2180,2180,2180,2180,0
+20250325,125400,185236819,2180,2180,2180,2180,0
+20250325,125300,185236819,2180,2180,2180,2180,0
+20250325,125200,185236819,2180,2180,2180,2180,0
+20250325,125100,185236819,2180,2180,2180,2180,0
+20250325,125000,185236819,2180,2180,2180,2180,89
+20250325,124900,185042799,2180,2180,2180,2180,0
+20250325,124800,185042799,2180,2180,2180,2180,0
+20250325,124700,185042799,2180,2180,2180,2180,0
+20250325,124600,185042799,2180,2180,2180,2180,5
+20250325,124500,185031899,2170,2170,2170,2170,0
+20250325,124400,185031899,2170,2175,2175,2170,1555
+20250325,124300,181657524,2180,2180,2180,2180,0
+20250325,124200,181657524,2180,2180,2180,2180,5
+20250325,124100,181646624,2175,2175,2175,2175,0
+20250325,124000,181646624,2175,2180,2185,2175,5534
+20250325,123900,169599639,2185,2185,2185,2185,0
+20250325,123800,169599639,2185,2185,2185,2185,0
+20250325,123700,169599639,2185,2185,2185,2185,0
+20250325,123600,169599639,2185,2185,2185,2185,1
+20250325,123500,169597454,2180,2180,2180,2180,173
+20250325,123400,169220314,2190,2190,2190,2190,0
+20250325,123300,169220314,2190,2190,2190,2190,0
+20250325,123200,169220314,2190,2190,2190,2190,0
+20250325,123100,169220314,2190,2190,2190,2190,0
+20250325,123000,169220314,2190,2185,2190,2185,90
+20250325,122900,169023429,2185,2185,2185,2185,0
+20250325,122800,169023429,2185,2185,2185,2185,0
+20250325,122700,169023429,2185,2185,2185,2185,0
+20250325,122600,169023429,2185,2185,2185,2185,0
+20250325,122500,169023429,2185,2185,2185,2185,10
+20250325,122400,169001579,2185,2185,2185,2185,0
+20250325,122300,169001579,2185,2185,2185,2185,0
+20250325,122200,169001579,2185,2185,2185,2185,1
+20250325,122100,168999394,2185,2185,2185,2185,0
+20250325,122000,168999394,2185,2185,2185,2185,90
+20250325,121900,168802744,2185,2185,2185,2185,0
+20250325,121800,168802744,2185,2185,2185,2185,0
+20250325,121700,168802744,2185,2185,2185,2185,0
+20250325,121600,168802744,2185,2185,2185,2185,1
+20250325,121500,168800559,2180,2182,2182,2180,29
+20250325,121400,168737309,2185,2185,2185,2185,0
+20250325,121300,168737309,2185,2185,2185,2185,0
+20250325,121200,168737309,2185,2185,2185,2185,0
+20250325,121100,168737309,2185,2185,2185,2185,0
+20250325,121000,168737309,2185,2185,2185,2185,90
+20250325,120900,168540659,2185,2185,2185,2185,0
+20250325,120800,168540659,2185,2185,2185,2185,0
+20250325,120700,168540659,2185,2185,2185,2185,0
+20250325,120600,168540659,2185,2185,2185,2185,0
+20250325,120500,168540659,2185,2185,2185,2185,0
+20250325,120400,168540659,2185,2185,2185,2185,0
+20250325,120300,168540659,2185,2185,2185,2185,0
+20250325,120200,168540659,2185,2185,2185,2185,0
+20250325,120100,168540659,2185,2185,2185,2185,0
+20250325,120000,168540659,2185,2185,2185,2185,90
+20250325,115900,168344009,2185,2185,2185,2185,0
+20250325,115800,168344009,2185,2185,2185,2185,0
+20250325,115700,168344009,2185,2185,2185,2185,0
+20250325,115600,168344009,2185,2185,2185,2185,0
+20250325,115500,168344009,2185,2185,2185,2185,0
+20250325,115400,168344009,2185,2185,2185,2185,0
+20250325,115300,168344009,2185,2185,2185,2185,0
+20250325,115200,168344009,2185,2185,2185,2185,0
+20250325,115100,168344009,2185,2185,2185,2185,0
+20250325,115000,168344009,2185,2185,2185,2185,91
+20250325,114900,168145174,2185,2185,2185,2185,0
+20250325,114800,168145174,2185,2185,2185,2185,0
+20250325,114700,168145174,2185,2185,2185,2185,0
+20250325,114600,168145174,2185,2185,2185,2185,1
+20250325,114500,168142989,2180,2180,2180,2180,6
+20250325,114400,168129909,2185,2185,2185,2185,0
+20250325,114300,168129909,2185,2185,2185,2185,0
+20250325,114200,168129909,2185,2185,2185,2185,0
+20250325,114100,168129909,2185,2185,2185,2185,0
+20250325,114000,168129909,2185,2185,2185,2185,91
+20250325,113900,167931074,2185,2185,2185,2185,0
+20250325,113800,167931074,2185,2185,2185,2185,21
+20250325,113700,167885189,2185,2185,2185,2185,0
+20250325,113600,167885189,2185,2185,2185,2185,0
+20250325,113500,167885189,2185,2185,2185,2185,0
+20250325,113400,167885189,2185,2185,2185,2185,0
+20250325,113300,167885189,2185,2185,2185,2185,0
+20250325,113200,167885189,2185,2185,2185,2185,0
+20250325,113100,167885189,2185,2185,2185,2185,0
+20250325,113000,167885189,2185,2185,2185,2185,91
+20250325,112900,167686354,2185,2185,2185,2185,0
+20250325,112800,167686354,2185,2185,2185,2185,1
+20250325,112700,167684169,2182,2182,2182,2182,0
+20250325,112600,167684169,2182,2182,2182,2182,1
+20250325,112500,167681987,2185,2185,2185,2185,0
+20250325,112400,167681987,2185,2185,2185,2185,138
+20250325,112300,167380457,2185,2185,2185,2185,0
+20250325,112200,167380457,2185,2185,2185,2185,0
+20250325,112100,167380457,2185,2185,2185,2185,0
+20250325,112000,167380457,2185,2185,2185,2185,92
+20250325,111900,167179437,2180,2180,2180,2180,1101
+20250325,111800,164779257,2180,2180,2180,2180,0
+20250325,111700,164779257,2180,2180,2180,2180,100
+20250325,111600,164561257,2180,2180,2180,2180,30
+20250325,111500,164495857,2180,2180,2180,2180,0
+20250325,111400,164495857,2180,2180,2180,2180,0
+20250325,111300,164495857,2180,2180,2180,2180,20
+20250325,111200,164452257,2175,2175,2175,2175,910
+20250325,111100,162473007,2180,2180,2180,2180,0
+20250325,111000,162473007,2180,2180,2180,2180,101
+20250325,110900,162252827,2175,2175,2175,2175,0
+20250325,110800,162252827,2175,2175,2175,2175,0
+20250325,110700,162252827,2175,2175,2175,2175,0
+20250325,110600,162252827,2175,2175,2175,2175,0
+20250325,110500,162252827,2175,2177,2177,2175,200
+20250325,110400,161817547,2180,2180,2180,2180,0
+20250325,110300,161817547,2180,2180,2180,2180,0
+20250325,110200,161817547,2180,2180,2180,2180,0
+20250325,110100,161817547,2180,2180,2180,2180,72
+20250325,110000,161660587,2180,2175,2180,2175,1030
+20250325,105900,159419882,2175,2175,2175,2175,0
+20250325,105800,159419882,2175,2175,2175,2175,0
+20250325,105700,159419882,2175,2175,2175,2175,0
+20250325,105600,159419882,2175,2175,2175,2175,0
+20250325,105500,159419882,2175,2175,2175,2175,0
+20250325,105400,159419882,2175,2175,2175,2175,0
+20250325,105300,159419882,2175,2175,2175,2175,0
+20250325,105200,159419882,2175,2175,2175,2175,0
+20250325,105100,159419882,2175,2175,2175,2175,0
+20250325,105000,159419882,2175,2175,2175,2175,1
+20250325,104900,159417707,2175,2175,2175,2175,1
+20250325,104800,159415532,2175,2175,2175,2175,2
+20250325,104700,159411182,2175,2175,2175,2175,23
+20250325,104600,159361157,2175,2175,2175,2175,48
+20250325,104500,159256757,2175,2170,2175,2170,162
+20250325,104400,158905212,2167,2167,2167,2167,10
+20250325,104300,158883542,2167,2170,2170,2167,150
+20250325,104200,158558192,2170,2170,2170,2170,2
+20250325,104100,158553852,2170,2170,2170,2170,61
+20250325,104000,158421482,2160,2160,2160,2160,0
+20250325,103900,158421482,2160,2165,2165,2160,967
+20250325,103800,156329772,2170,2187,2187,2170,10692
+20250325,103700,133053282,2185,2185,2185,2185,0
+20250325,103600,133053282,2185,2185,2185,2185,0
+20250325,103500,133053282,2185,2185,2185,2185,0
+20250325,103400,133053282,2185,2185,2185,2185,0
+20250325,103300,133053282,2185,2187,2187,2185,300
+20250325,103200,132397538,2190,2190,2190,2190,0
+20250325,103100,132397538,2190,2190,2190,2190,0
+20250325,103000,132397538,2190,2190,2190,2190,0
+20250325,102900,132397538,2190,2190,2190,2190,1
+20250325,102800,132395348,2190,2187,2190,2187,2
+20250325,102700,132390971,2190,2190,2190,2190,0
+20250325,102600,132390971,2190,2190,2190,2190,136
+20250325,102500,132093131,2190,2190,2190,2190,0
+20250325,102400,132093131,2190,2190,2190,2190,1
+20250325,102300,132090941,2187,2187,2187,2187,3
+20250325,102200,132084380,2190,2192,2192,2190,21
+20250325,102100,132038350,2195,2195,2195,2195,65
+20250325,102000,131895675,2190,2190,2190,2190,0
+20250325,101900,131895675,2190,2190,2190,2190,0
+20250325,101800,131895675,2190,2190,2190,2190,0
+20250325,101700,131895675,2190,2190,2190,2190,150
+20250325,101600,131567175,2190,2190,2190,2190,0
+20250325,101500,131567175,2190,2190,2190,2190,0
+20250325,101400,131567175,2190,2190,2190,2190,100
+20250325,101300,131348175,2190,2190,2190,2190,0
+20250325,101200,131348175,2190,2190,2190,2190,102
+20250325,101100,131124795,2190,2190,2190,2190,4
+20250325,101000,131116035,2180,2185,2185,2180,180
+20250325,100900,130722770,2190,2190,2190,2190,2
+20250325,100800,130718390,2185,2195,2195,2185,917
+20250325,100700,128711350,2195,2195,2195,2195,0
+20250325,100600,128711350,2195,2195,2195,2190,2168
+20250325,100500,123953090,2190,2205,2205,2180,15547
+20250325,100400,89928590,2210,2220,2220,2210,3568
+20250325,100300,82035840,2220,2220,2220,2220,0
+20250325,100200,82035840,2220,2220,2220,2220,100
+20250325,100100,81813840,2220,2220,2220,2220,200
+20250325,100000,81369840,2220,2220,2220,2220,0
+20250325,095900,81369840,2220,2220,2220,2220,0
+20250325,095800,81369840,2220,2220,2220,2220,0
+20250325,095700,81369840,2220,2220,2220,2220,0
+20250325,095600,81369840,2220,2220,2220,2220,0
+20250325,095500,81369840,2220,2220,2220,2220,0
+20250325,095400,81369840,2220,2220,2220,2220,2
+20250325,095300,81365400,2225,2225,2225,2225,5
+20250325,095200,81354275,2225,2225,2225,2225,234
+20250325,095100,80833625,2220,2220,2220,2220,220
+20250325,095000,80345225,2220,2220,2220,2220,0
+20250325,094900,80345225,2220,2220,2220,2220,48
+20250325,094800,80238665,2225,2225,2225,2225,0
+20250325,094700,80238665,2225,2225,2225,2225,10
+20250325,094600,80216415,2225,2225,2225,2225,0
+20250325,094500,80216415,2225,2225,2225,2225,200
+20250325,094400,79771415,2225,2225,2225,2225,0
+20250325,094300,79771415,2225,2225,2225,2225,0
+20250325,094200,79771415,2225,2225,2225,2225,163
+20250325,094100,79408740,2225,2225,2225,2225,0
+20250325,094000,79408740,2225,2225,2225,2225,201
+20250325,093900,78961515,2225,2225,2225,2225,0
+20250325,093800,78961515,2225,2225,2225,2225,0
+20250325,093700,78961515,2225,2225,2225,2225,106
+20250325,093600,78725665,2220,2220,2220,2220,150
+20250325,093500,78392665,2225,2225,2225,2225,4
+20250325,093400,78383765,2225,2225,2225,2225,100
+20250325,093300,78161265,2220,2220,2220,2220,4
+20250325,093200,78152385,2225,2225,2225,2225,1
+20250325,093100,78150160,2225,2225,2225,2225,141
+20250325,093000,77836435,2220,2225,2225,2220,11
+20250325,092900,77811965,2225,2225,2225,2225,44
+20250325,092800,77714065,2225,2225,2225,2225,0
+20250325,092700,77714065,2225,2225,2225,2225,0
+20250325,092600,77714065,2225,2225,2225,2225,0
+20250325,092500,77714065,2225,2225,2225,2225,0
+20250325,092400,77714065,2225,2225,2225,2225,0
+20250325,092300,77714065,2225,2225,2225,2225,0
+20250325,092200,77714065,2225,2225,2225,2225,10
+20250325,092100,77691815,2225,2225,2225,2225,0
+20250325,092000,77691815,2225,2225,2225,2225,10
+20250325,091900,77669565,2225,2225,2225,2225,0
+20250325,091800,77669565,2225,2225,2225,2225,10
+20250325,091700,77647315,2230,2230,2230,2230,0
+20250325,091600,77647315,2230,2230,2230,2230,0
+20250325,091500,77647315,2230,2230,2230,2230,10
+20250325,091400,77625015,2220,2220,2220,2220,93
+20250325,091300,77418555,2225,2225,2225,2225,0
+20250325,091200,77418555,2225,2225,2225,2225,6
+20250325,091100,77405205,2230,2230,2230,2230,0
+20250325,091000,77405205,2230,2245,2255,2230,11512
+20250325,090900,51534425,2245,2260,2265,2245,5721
+20250325,090800,38685525,2240,2245,2260,2240,5872
+20250325,090700,25509550,2260,2230,2260,2230,3354
+20250325,090600,17986305,2235,2250,2255,2235,2429
+20250325,090500,12544050,2245,2235,2265,2235,4431
+20250325,090400,2589855,2235,2235,2235,2235,0
+20250325,090300,2589855,2235,2235,2235,2235,4
+20250325,090200,2580915,2240,2235,2240,2230,199
+20250325,090100,2136035,2240,2265,2265,2230,638
+20250325,090000,706825,2260,2235,2260,2235,316

014790/min/candle-20250326.csv

@@ -0,0 +1,602 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,190000,80465895,2210,2210,2210,2210,440
+20250326,185900,80465895,2210,2210,2210,2210,0
+20250326,185800,80465895,2210,2210,2210,2210,0
+20250326,185700,80465895,2210,2210,2210,2210,0
+20250326,185600,80465895,2210,2210,2210,2210,0
+20250326,185500,80465895,2210,2210,2210,2210,0
+20250326,185400,80465895,2210,2210,2210,2210,0
+20250326,185300,80465895,2210,2210,2210,2210,0
+20250326,185200,80465895,2210,2210,2210,2210,0
+20250326,185100,80465895,2210,2210,2210,2210,0
+20250326,185000,80465895,2210,2210,2210,2210,0
+20250326,184900,80465895,2210,2210,2210,2210,0
+20250326,184800,80465895,2210,2210,2210,2210,0
+20250326,184700,80465895,2210,2210,2210,2210,0
+20250326,184600,80465895,2210,2210,2210,2210,0
+20250326,184500,80465895,2210,2210,2210,2210,0
+20250326,184400,80465895,2210,2210,2210,2210,0
+20250326,184300,80465895,2210,2210,2210,2210,0
+20250326,184200,80465895,2210,2210,2210,2210,0
+20250326,184100,80465895,2210,2210,2210,2210,0
+20250326,184000,80465895,2210,2210,2210,2210,0
+20250326,183900,80465895,2210,2210,2210,2210,0
+20250326,183800,80465895,2210,2210,2210,2210,0
+20250326,183700,80465895,2210,2210,2210,2210,0
+20250326,183600,80465895,2210,2210,2210,2210,0
+20250326,183500,80465895,2210,2210,2210,2210,0
+20250326,183400,80465895,2210,2210,2210,2210,0
+20250326,183300,80465895,2210,2210,2210,2210,0
+20250326,183200,80465895,2210,2210,2210,2210,0
+20250326,183100,80465895,2210,2210,2210,2210,0
+20250326,183000,80465895,2210,2210,2210,2210,440
+20250326,182900,80465895,2210,2210,2210,2210,0
+20250326,182800,80465895,2210,2210,2210,2210,0
+20250326,182700,80465895,2210,2210,2210,2210,0
+20250326,182600,80465895,2210,2210,2210,2210,0
+20250326,182500,80465895,2210,2210,2210,2210,0
+20250326,182400,80465895,2210,2210,2210,2210,0
+20250326,182300,80465895,2210,2210,2210,2210,0
+20250326,182200,80465895,2210,2210,2210,2210,0
+20250326,182100,80465895,2210,2210,2210,2210,0
+20250326,182000,80465895,2210,2210,2210,2210,0
+20250326,181900,80465895,2210,2210,2210,2210,0
+20250326,181800,80465895,2210,2210,2210,2210,0
+20250326,181700,80465895,2210,2210,2210,2210,0
+20250326,181600,80465895,2210,2210,2210,2210,0
+20250326,181500,80465895,2210,2210,2210,2210,0
+20250326,181400,80465895,2210,2210,2210,2210,0
+20250326,181300,80465895,2210,2210,2210,2210,0
+20250326,181200,80465895,2210,2210,2210,2210,0
+20250326,181100,80465895,2210,2210,2210,2210,0
+20250326,181000,80465895,2210,2210,2210,2210,0
+20250326,180900,80465895,2210,2210,2210,2210,0
+20250326,180800,80465895,2210,2210,2210,2210,0
+20250326,180700,80465895,2210,2210,2210,2210,0
+20250326,180600,80465895,2210,2210,2210,2210,0
+20250326,180500,80465895,2210,2210,2210,2210,0
+20250326,180400,80465895,2210,2210,2210,2210,0
+20250326,180300,80465895,2210,2210,2210,2210,0
+20250326,180200,80465895,2210,2210,2210,2210,0
+20250326,180100,80465895,2210,2210,2210,2210,0
+20250326,180000,80465895,2210,2210,2210,2210,440
+20250326,175900,80465895,2210,2210,2210,2210,0
+20250326,175800,80465895,2210,2210,2210,2210,0
+20250326,175700,80465895,2210,2210,2210,2210,0
+20250326,175600,80465895,2210,2210,2210,2210,0
+20250326,175500,80465895,2210,2210,2210,2210,0
+20250326,175400,80465895,2210,2210,2210,2210,0
+20250326,175300,80465895,2210,2210,2210,2210,0
+20250326,175200,80465895,2210,2210,2210,2210,0
+20250326,175100,80465895,2210,2210,2210,2210,0
+20250326,175000,80465895,2210,2210,2210,2210,0
+20250326,174900,80465895,2210,2210,2210,2210,0
+20250326,174800,80465895,2210,2210,2210,2210,0
+20250326,174700,80465895,2210,2210,2210,2210,0
+20250326,174600,80465895,2210,2210,2210,2210,0
+20250326,174500,80465895,2210,2210,2210,2210,0
+20250326,174400,80465895,2210,2210,2210,2210,0
+20250326,174300,80465895,2210,2210,2210,2210,0
+20250326,174200,80465895,2210,2210,2210,2210,0
+20250326,174100,80465895,2210,2210,2210,2210,0
+20250326,174000,80465895,2210,2210,2210,2210,0
+20250326,173900,80465895,2210,2210,2210,2210,0
+20250326,173800,80465895,2210,2210,2210,2210,0
+20250326,173700,80465895,2210,2210,2210,2210,0
+20250326,173600,80465895,2210,2210,2210,2210,0
+20250326,173500,80465895,2210,2210,2210,2210,0
+20250326,173400,80465895,2210,2210,2210,2210,0
+20250326,173300,80465895,2210,2210,2210,2210,0
+20250326,173200,80465895,2210,2210,2210,2210,0
+20250326,173100,80465895,2210,2210,2210,2210,0
+20250326,173000,80465895,2210,2210,2210,2210,440
+20250326,172900,80465895,2210,2210,2210,2210,0
+20250326,172800,80465895,2210,2210,2210,2210,0
+20250326,172700,80465895,2210,2210,2210,2210,0
+20250326,172600,80465895,2210,2210,2210,2210,0
+20250326,172500,80465895,2210,2210,2210,2210,0
+20250326,172400,80465895,2210,2210,2210,2210,0
+20250326,172300,80465895,2210,2210,2210,2210,0
+20250326,172200,80465895,2210,2210,2210,2210,0
+20250326,172100,80465895,2210,2210,2210,2210,0
+20250326,172000,80465895,2210,2210,2210,2210,0
+20250326,171900,80465895,2210,2210,2210,2210,0
+20250326,171800,80465895,2210,2210,2210,2210,0
+20250326,171700,80465895,2210,2210,2210,2210,0
+20250326,171600,80465895,2210,2210,2210,2210,0
+20250326,171500,80465895,2210,2210,2210,2210,0
+20250326,171400,80465895,2210,2210,2210,2210,0
+20250326,171300,80465895,2210,2210,2210,2210,0
+20250326,171200,80465895,2210,2210,2210,2210,0
+20250326,171100,80465895,2210,2210,2210,2210,0
+20250326,171000,80465895,2210,2210,2210,2210,0
+20250326,170900,80465895,2210,2210,2210,2210,0
+20250326,170800,80465895,2210,2210,2210,2210,0
+20250326,170700,80465895,2210,2210,2210,2210,0
+20250326,170600,80465895,2210,2210,2210,2210,0
+20250326,170500,80465895,2210,2210,2210,2210,0
+20250326,170400,80465895,2210,2210,2210,2210,0
+20250326,170300,80465895,2210,2210,2210,2210,0
+20250326,170200,80465895,2210,2210,2210,2210,0
+20250326,170100,80465895,2210,2210,2210,2210,0
+20250326,170000,80465895,2210,2210,2210,2210,440
+20250326,165900,80465895,2210,2210,2210,2210,0
+20250326,165800,80465895,2210,2210,2210,2210,0
+20250326,165700,80465895,2210,2210,2210,2210,0
+20250326,165600,80465895,2210,2210,2210,2210,0
+20250326,165500,80465895,2210,2210,2210,2210,0
+20250326,165400,80465895,2210,2210,2210,2210,0
+20250326,165300,80465895,2210,2210,2210,2210,0
+20250326,165200,80465895,2210,2210,2210,2210,0
+20250326,165100,80465895,2210,2210,2210,2210,0
+20250326,165000,80465895,2210,2210,2210,2210,0
+20250326,164900,80465895,2210,2210,2210,2210,0
+20250326,164800,80465895,2210,2210,2210,2210,0
+20250326,164700,80465895,2210,2210,2210,2210,0
+20250326,164600,80465895,2210,2210,2210,2210,0
+20250326,164500,80465895,2210,2210,2210,2210,0
+20250326,164400,80465895,2210,2210,2210,2210,0
+20250326,164300,80465895,2210,2210,2210,2210,0
+20250326,164200,80465895,2210,2210,2210,2210,0
+20250326,164100,80465895,2210,2210,2210,2210,0
+20250326,164000,80465895,2210,2210,2210,2210,0
+20250326,163900,80465895,2210,2210,2210,2210,0
+20250326,163800,80465895,2210,2210,2210,2210,0
+20250326,163700,80465895,2210,2210,2210,2210,0
+20250326,163600,80465895,2210,2210,2210,2210,0
+20250326,163500,80465895,2210,2210,2210,2210,0
+20250326,163400,80465895,2210,2210,2210,2210,0
+20250326,163300,80465895,2210,2210,2210,2210,0
+20250326,163200,80465895,2210,2210,2210,2210,0
+20250326,163100,80465895,2210,2210,2210,2210,0
+20250326,163000,80465895,2210,2210,2210,2210,440
+20250326,162900,80465895,2210,2210,2210,2210,0
+20250326,162800,80465895,2210,2210,2210,2210,0
+20250326,162700,80465895,2210,2210,2210,2210,0
+20250326,162600,80465895,2210,2210,2210,2210,0
+20250326,162500,80465895,2210,2210,2210,2210,0
+20250326,162400,80465895,2210,2210,2210,2210,0
+20250326,162300,80465895,2210,2210,2210,2210,0
+20250326,162200,80465895,2210,2210,2210,2210,0
+20250326,162100,80465895,2210,2210,2210,2210,0
+20250326,162000,80465895,2210,2210,2210,2210,0
+20250326,161900,80465895,2210,2210,2210,2210,0
+20250326,161800,80465895,2210,2210,2210,2210,0
+20250326,161700,80465895,2210,2210,2210,2210,0
+20250326,161600,80465895,2210,2210,2210,2210,0
+20250326,161500,80465895,2210,2210,2210,2210,0
+20250326,161400,80465895,2210,2210,2210,2210,0
+20250326,161300,80465895,2210,2210,2210,2210,0
+20250326,161200,80465895,2210,2210,2210,2210,0
+20250326,161100,80465895,2210,2210,2210,2210,0
+20250326,161000,80465895,2210,2210,2210,2210,0
+20250326,160900,80465895,2210,2210,2210,2210,0
+20250326,160800,80465895,2210,2210,2210,2210,0
+20250326,160700,80465895,2210,2210,2210,2210,0
+20250326,160600,80465895,2210,2210,2210,2210,0
+20250326,160500,80465895,2210,2210,2210,2210,0
+20250326,160400,80465895,2210,2210,2210,2210,0
+20250326,160300,80465895,2210,2210,2210,2210,0
+20250326,160200,80465895,2210,2210,2210,2210,0
+20250326,160100,80465895,2210,2210,2210,2210,0
+20250326,160000,80465895,2210,2210,2210,2210,440
+20250326,155900,80465895,2210,2210,2210,2210,0
+20250326,155800,80465895,2210,2210,2210,2210,0
+20250326,155700,80465895,2210,2210,2210,2210,0
+20250326,155600,80465895,2210,2210,2210,2210,0
+20250326,155500,80465895,2210,2210,2210,2210,0
+20250326,155400,80465895,2210,2210,2210,2210,0
+20250326,155300,80465895,2210,2210,2210,2210,0
+20250326,155200,80465895,2210,2210,2210,2210,0
+20250326,155100,80465895,2210,2210,2210,2210,0
+20250326,155000,80465895,2210,2210,2210,2210,0
+20250326,154900,80465895,2210,2210,2210,2210,0
+20250326,154800,80465895,2210,2210,2210,2210,0
+20250326,154700,80465895,2210,2210,2210,2210,0
+20250326,154600,80465895,2210,2210,2210,2210,0
+20250326,154500,80465895,2210,2210,2210,2210,0
+20250326,154400,80465895,2210,2210,2210,2210,0
+20250326,154300,80465895,2210,2210,2210,2210,0
+20250326,154200,80465895,2210,2210,2210,2210,0
+20250326,154100,80465895,2210,2210,2210,2210,0
+20250326,154000,80465895,2210,2210,2210,2210,0
+20250326,153900,80465895,2210,2210,2210,2210,0
+20250326,153800,80465895,2210,2210,2210,2210,0
+20250326,153700,80465895,2210,2210,2210,2210,0
+20250326,153600,80465895,2210,2210,2210,2210,0
+20250326,153500,80465895,2210,2210,2210,2210,0
+20250326,153400,80465895,2210,2210,2210,2210,0
+20250326,153300,80465895,2210,2210,2210,2210,0
+20250326,153200,80465895,2210,2210,2210,2210,0
+20250326,153100,80465895,2210,2210,2210,2210,0
+20250326,153000,80465895,2210,2210,2210,2210,880
+20250326,152900,79493495,2210,2210,2210,2210,0
+20250326,152800,79493495,2210,2210,2210,2210,0
+20250326,152700,79493495,2210,2210,2210,2210,0
+20250326,152600,79493495,2210,2210,2210,2210,0
+20250326,152500,79493495,2210,2210,2210,2210,0
+20250326,152400,79493495,2210,2210,2210,2210,0
+20250326,152300,79493495,2210,2210,2210,2210,0
+20250326,152200,79493495,2210,2210,2210,2210,0
+20250326,152100,79493495,2210,2210,2210,2210,0
+20250326,152000,79493495,2210,2210,2210,2210,0
+20250326,151900,79493495,2210,2220,2220,2210,124
+20250326,151800,79218800,2210,2210,2210,2210,0
+20250326,151700,79218800,2210,2210,2210,2210,38
+20250326,151600,79134820,2210,2210,2210,2210,0
+20250326,151500,79134820,2210,2210,2210,2210,6
+20250326,151400,79121560,2210,2210,2210,2210,34
+20250326,151300,79046420,2210,2210,2210,2210,0
+20250326,151200,79046420,2210,2210,2210,2210,0
+20250326,151100,79046420,2210,2210,2210,2210,100
+20250326,151000,78825420,2210,2210,2210,2210,0
+20250326,150900,78825420,2210,2210,2210,2210,0
+20250326,150800,78825420,2210,2210,2210,2210,0
+20250326,150700,78825420,2210,2210,2210,2210,0
+20250326,150600,78825420,2210,2220,2220,2210,68
+20250326,150500,78674960,2220,2225,2225,2220,163
+20250326,150400,78313040,2225,2225,2225,2225,10
+20250326,150300,78290790,2225,2225,2225,2225,0
+20250326,150200,78290790,2225,2220,2225,2220,2
+20250326,150100,78286345,2225,2225,2225,2225,39
+20250326,150000,78199570,2225,2225,2225,2225,0
+20250326,145900,78199570,2225,2225,2225,2225,94
+20250326,145800,77990420,2225,2225,2225,2225,0
+20250326,145700,77990420,2225,2225,2225,2225,3
+20250326,145600,77983745,2225,2220,2225,2220,12
+20250326,145500,77957100,2225,2225,2225,2225,0
+20250326,145400,77957100,2225,2225,2225,2225,0
+20250326,145300,77957100,2225,2225,2225,2225,1
+20250326,145200,77954875,2220,2220,2220,2220,11
+20250326,145100,77930455,2225,2225,2225,2225,35
+20250326,145000,77852580,2225,2220,2225,2220,21
+20250326,144900,77805955,2225,2225,2225,2225,0
+20250326,144800,77805955,2225,2225,2225,2225,0
+20250326,144700,77805955,2225,2220,2225,2220,1001
+20250326,144600,75583730,2230,2230,2230,2230,0
+20250326,144500,75583730,2230,2230,2230,2230,0
+20250326,144400,75583730,2230,2230,2230,2230,0
+20250326,144300,75583730,2230,2230,2230,2230,0
+20250326,144200,75583730,2230,2230,2230,2230,0
+20250326,144100,75583730,2230,2230,2230,2230,0
+20250326,144000,75583730,2230,2230,2230,2230,0
+20250326,143900,75583730,2230,2230,2230,2230,0
+20250326,143800,75583730,2230,2220,2230,2220,1801
+20250326,143700,71585500,2230,2215,2230,2215,902
+20250326,143600,69578630,2215,2210,2215,2210,1000
+20250326,143500,67364220,2210,2210,2210,2210,1
+20250326,143400,67362010,2210,2210,2210,2210,0
+20250326,143300,67362010,2210,2210,2210,2210,0
+20250326,143200,67362010,2210,2210,2210,2210,0
+20250326,143100,67362010,2210,2210,2210,2210,0
+20250326,143000,67362010,2210,2210,2210,2210,0
+20250326,142900,67362010,2210,2210,2210,2210,0
+20250326,142800,67362010,2210,2210,2210,2210,0
+20250326,142700,67362010,2210,2210,2210,2210,0
+20250326,142600,67362010,2210,2210,2210,2210,0
+20250326,142500,67362010,2210,2210,2210,2210,0
+20250326,142400,67362010,2210,2210,2210,2210,1
+20250326,142300,67359800,2200,2200,2200,2200,0
+20250326,142200,67359800,2200,2200,2200,2200,100
+20250326,142100,67139800,2210,2210,2210,2210,1
+20250326,142000,67137590,2205,2205,2205,2205,1909
+20250326,141900,62928245,2205,2205,2205,2205,0
+20250326,141800,62928245,2205,2205,2205,2205,0
+20250326,141700,62928245,2205,2205,2205,2205,0
+20250326,141600,62928245,2205,2205,2205,2205,0
+20250326,141500,62928245,2205,2205,2205,2205,0
+20250326,141400,62928245,2205,2205,2205,2205,0
+20250326,141300,62928245,2205,2205,2205,2205,1000
+20250326,141200,60723245,2205,2205,2205,2205,0
+20250326,141100,60723245,2205,2205,2205,2205,0
+20250326,141000,60723245,2205,2205,2205,2205,0
+20250326,140900,60723245,2205,2205,2205,2205,0
+20250326,140800,60723245,2205,2205,2205,2205,0
+20250326,140700,60723245,2205,2205,2205,2205,0
+20250326,140600,60723245,2205,2205,2205,2205,1
+20250326,140500,60721040,2200,2200,2200,2200,0
+20250326,140400,60721040,2200,2200,2200,2200,0
+20250326,140300,60721040,2200,2200,2200,2200,0
+20250326,140200,60721040,2200,2202,2202,2200,1006
+20250326,140100,58507830,2205,2205,2205,2205,0
+20250326,140000,58507830,2205,2205,2205,2205,0
+20250326,135900,58507830,2205,2205,2205,2205,0
+20250326,135800,58507830,2205,2205,2205,2205,0
+20250326,135700,58507830,2205,2205,2205,2205,0
+20250326,135600,58507830,2205,2205,2205,2205,0
+20250326,135500,58507830,2205,2205,2205,2205,0
+20250326,135400,58507830,2205,2205,2205,2205,0
+20250326,135300,58507830,2205,2205,2205,2205,0
+20250326,135200,58507830,2205,2205,2205,2205,0
+20250326,135100,58507830,2205,2205,2205,2205,0
+20250326,135000,58507830,2205,2205,2205,2205,0
+20250326,134900,58507830,2205,2205,2205,2205,0
+20250326,134800,58507830,2205,2205,2205,2205,0
+20250326,134700,58507830,2205,2205,2205,2205,0
+20250326,134600,58507830,2205,2205,2205,2205,0
+20250326,134500,58507830,2205,2205,2205,2205,0
+20250326,134400,58507830,2205,2205,2205,2205,0
+20250326,134300,58507830,2205,2205,2205,2205,0
+20250326,134200,58507830,2205,2210,2210,2200,1688
+20250326,134100,54793895,2210,2210,2210,2210,0
+20250326,134000,54793895,2210,2210,2210,2210,0
+20250326,133900,54793895,2210,2210,2210,2210,0
+20250326,133800,54793895,2210,2210,2210,2210,0
+20250326,133700,54793895,2210,2210,2210,2210,0
+20250326,133600,54793895,2210,2210,2210,2210,0
+20250326,133500,54793895,2210,2210,2210,2210,0
+20250326,133400,54793895,2210,2210,2210,2210,0
+20250326,133300,54793895,2210,2210,2210,2205,4
+20250326,133200,54785065,2205,2205,2205,2205,0
+20250326,133100,54785065,2205,2205,2205,2205,0
+20250326,133000,54785065,2205,2205,2205,2205,0
+20250326,132900,54785065,2205,2205,2205,2205,0
+20250326,132800,54785065,2205,2205,2205,2205,127
+20250326,132700,54505030,2205,2205,2205,2205,0
+20250326,132600,54505030,2205,2205,2205,2205,0
+20250326,132500,54505030,2205,2210,2210,2205,1045
+20250326,132400,52200790,2215,2215,2215,2215,0
+20250326,132300,52200790,2215,2215,2215,2215,0
+20250326,132200,52200790,2215,2215,2215,2215,1
+20250326,132100,52198575,2210,2210,2210,2210,1001
+20250326,132000,49986365,2200,2190,2220,2185,5113
+20250326,131900,38730395,2185,2185,2185,2185,22
+20250326,131800,38682325,2190,2190,2190,2190,0
+20250326,131700,38682325,2190,2190,2190,2190,0
+20250326,131600,38682325,2190,2190,2190,2190,1
+20250326,131500,38680135,2185,2185,2185,2185,16
+20250326,131400,38645175,2190,2190,2190,2190,1
+20250326,131300,38642985,2185,2185,2185,2185,0
+20250326,131200,38642985,2185,2185,2185,2185,0
+20250326,131100,38642985,2185,2185,2185,2185,0
+20250326,131000,38642985,2185,2185,2185,2185,15
+20250326,130900,38610210,2190,2190,2190,2190,0
+20250326,130800,38610210,2190,2190,2190,2190,0
+20250326,130700,38610210,2190,2190,2190,2190,0
+20250326,130600,38610210,2190,2190,2190,2190,0
+20250326,130500,38610210,2190,2190,2190,2190,0
+20250326,130400,38610210,2190,2190,2190,2190,0
+20250326,130300,38610210,2190,2190,2190,2190,165
+20250326,130200,38248860,2190,2190,2190,2190,0
+20250326,130100,38248860,2190,2190,2190,2190,0
+20250326,130000,38248860,2190,2185,2190,2185,50
+20250326,125900,38139405,2185,2185,2185,2185,0
+20250326,125800,38139405,2185,2185,2185,2185,21
+20250326,125700,38093520,2185,2185,2185,2185,0
+20250326,125600,38093520,2185,2185,2185,2185,0
+20250326,125500,38093520,2185,2185,2185,2185,3
+20250326,125400,38086965,2190,2190,2190,2190,0
+20250326,125300,38086965,2190,2190,2190,2190,0
+20250326,125200,38086965,2190,2190,2190,2190,0
+20250326,125100,38086965,2190,2190,2190,2190,1
+20250326,125000,38084775,2190,2185,2190,2185,47
+20250326,124900,37981870,2190,2190,2190,2190,0
+20250326,124800,37981870,2190,2190,2190,2190,0
+20250326,124700,37981870,2190,2190,2190,2190,0
+20250326,124600,37981870,2190,2190,2190,2190,0
+20250326,124500,37981870,2190,2190,2190,2190,0
+20250326,124400,37981870,2190,2190,2190,2190,0
+20250326,124300,37981870,2190,2190,2190,2190,0
+20250326,124200,37981870,2190,2190,2190,2190,0
+20250326,124100,37981870,2190,2190,2190,2190,0
+20250326,124000,37981870,2190,2190,2190,2190,42
+20250326,123900,37889890,2190,2190,2190,2190,0
+20250326,123800,37889890,2190,2190,2190,2190,0
+20250326,123700,37889890,2190,2190,2190,2190,0
+20250326,123600,37889890,2190,2190,2190,2190,0
+20250326,123500,37889890,2190,2190,2190,2190,0
+20250326,123400,37889890,2190,2190,2190,2190,0
+20250326,123300,37889890,2190,2190,2190,2190,0
+20250326,123200,37889890,2190,2190,2190,2190,0
+20250326,123100,37889890,2190,2190,2190,2190,0
+20250326,123000,37889890,2190,2190,2190,2190,42
+20250326,122900,37797910,2190,2190,2190,2190,0
+20250326,122800,37797910,2190,2190,2190,2190,0
+20250326,122700,37797910,2190,2190,2190,2190,0
+20250326,122600,37797910,2190,2190,2190,2190,0
+20250326,122500,37797910,2190,2190,2190,2190,10
+20250326,122400,37776010,2190,2190,2190,2190,0
+20250326,122300,37776010,2190,2190,2190,2190,0
+20250326,122200,37776010,2190,2190,2190,2190,0
+20250326,122100,37776010,2190,2190,2190,2190,0
+20250326,122000,37776010,2190,2190,2190,2190,42
+20250326,121900,37684030,2190,2190,2190,2190,10
+20250326,121800,37662130,2190,2190,2190,2190,0
+20250326,121700,37662130,2190,2190,2190,2190,0
+20250326,121600,37662130,2190,2190,2190,2190,0
+20250326,121500,37662130,2190,2190,2190,2190,0
+20250326,121400,37662130,2190,2190,2190,2190,0
+20250326,121300,37662130,2190,2190,2190,2190,0
+20250326,121200,37662130,2190,2190,2190,2190,0
+20250326,121100,37662130,2190,2190,2190,2190,0
+20250326,121000,37662130,2190,2180,2190,2180,367
+20250326,120900,36860045,2180,2180,2180,2180,14
+20250326,120800,36829525,2190,2190,2190,2190,0
+20250326,120700,36829525,2190,2190,2190,2190,1
+20250326,120600,36827335,2185,2185,2185,2185,0
+20250326,120500,36827335,2185,2195,2195,2185,5024
+20250326,120400,25835165,2200,2195,2200,2195,15
+20250326,120300,25802235,2200,2200,2200,2200,0
+20250326,120200,25802235,2200,2200,2200,2200,0
+20250326,120100,25802235,2200,2200,2200,2200,0
+20250326,120000,25802235,2200,2195,2200,2195,50
+20250326,115900,25692275,2195,2195,2195,2195,0
+20250326,115800,25692275,2195,2195,2195,2195,17
+20250326,115700,25654960,2200,2200,2200,2200,0
+20250326,115600,25654960,2200,2200,2200,2200,10
+20250326,115500,25632960,2200,2200,2200,2195,32
+20250326,115400,25562590,2200,2195,2200,2195,22
+20250326,115300,25514270,2200,2200,2200,2200,1
+20250326,115200,25512070,2195,2195,2195,2195,0
+20250326,115100,25512070,2195,2195,2195,2195,110
+20250326,115000,25270620,2200,2195,2200,2195,45
+20250326,114900,25171635,2195,2195,2195,2195,14
+20250326,114800,25140905,2195,2195,2195,2195,0
+20250326,114700,25140905,2195,2195,2195,2195,0
+20250326,114600,25140905,2195,2195,2195,2195,0
+20250326,114500,25140905,2195,2195,2195,2195,372
+20250326,114400,24324365,2195,2195,2195,2195,19
+20250326,114300,24282660,2195,2195,2195,2195,0
+20250326,114200,24282660,2195,2195,2195,2195,19
+20250326,114100,24240955,2195,2195,2195,2195,0
+20250326,114000,24240955,2195,2200,2200,2195,46
+20250326,113900,24139775,2200,2200,2200,2200,0
+20250326,113800,24139775,2200,2200,2200,2200,0
+20250326,113700,24139775,2200,2200,2200,2200,0
+20250326,113600,24139775,2200,2200,2200,2200,0
+20250326,113500,24139775,2200,2200,2200,2200,0
+20250326,113400,24139775,2200,2200,2200,2200,0
+20250326,113300,24139775,2200,2200,2200,2200,0
+20250326,113200,24139775,2200,2200,2200,2200,0
+20250326,113100,24139775,2200,2200,2200,2200,0
+20250326,113000,24139775,2200,2200,2200,2200,42
+20250326,112900,24047375,2200,2200,2200,2200,0
+20250326,112800,24047375,2200,2200,2200,2200,0
+20250326,112700,24047375,2200,2200,2200,2200,0
+20250326,112600,24047375,2200,2200,2200,2200,0
+20250326,112500,24047375,2200,2200,2200,2200,0
+20250326,112400,24047375,2200,2200,2200,2200,0
+20250326,112300,24047375,2200,2200,2200,2200,0
+20250326,112200,24047375,2200,2200,2200,2200,0
+20250326,112100,24047375,2200,2200,2200,2200,0
+20250326,112000,24047375,2200,2200,2200,2200,42
+20250326,111900,23954975,2200,2200,2200,2200,0
+20250326,111800,23954975,2200,2200,2200,2200,0
+20250326,111700,23954975,2200,2200,2200,2200,0
+20250326,111600,23954975,2200,2200,2200,2200,0
+20250326,111500,23954975,2200,2200,2200,2200,0
+20250326,111400,23954975,2200,2200,2200,2200,0
+20250326,111300,23954975,2200,2200,2200,2200,0
+20250326,111200,23954975,2200,2200,2200,2200,0
+20250326,111100,23954975,2200,2200,2200,2200,0
+20250326,111000,23954975,2200,2200,2200,2200,42
+20250326,110900,23862575,2200,2200,2200,2200,0
+20250326,110800,23862575,2200,2200,2200,2200,0
+20250326,110700,23862575,2200,2200,2200,2200,0
+20250326,110600,23862575,2200,2200,2200,2200,0
+20250326,110500,23862575,2200,2200,2200,2200,0
+20250326,110400,23862575,2200,2200,2200,2200,0
+20250326,110300,23862575,2200,2200,2200,2200,0
+20250326,110200,23862575,2200,2200,2200,2200,0
+20250326,110100,23862575,2200,2200,2200,2200,42
+20250326,110000,23770175,2200,2200,2200,2200,0
+20250326,105900,23770175,2200,2200,2200,2200,0
+20250326,105800,23770175,2200,2200,2200,2200,0
+20250326,105700,23770175,2200,2200,2200,2200,0
+20250326,105600,23770175,2200,2200,2200,2200,0
+20250326,105500,23770175,2200,2200,2200,2200,0
+20250326,105400,23770175,2200,2200,2200,2200,0
+20250326,105300,23770175,2200,2200,2200,2200,0
+20250326,105200,23770175,2200,2200,2200,2200,0
+20250326,105100,23770175,2200,2200,2200,2200,0
+20250326,105000,23770175,2200,2200,2200,2200,0
+20250326,104900,23770175,2200,2200,2200,2200,0
+20250326,104800,23770175,2200,2200,2200,2200,0
+20250326,104700,23770175,2200,2200,2200,2200,0
+20250326,104600,23770175,2200,2200,2200,2200,0
+20250326,104500,23770175,2200,2200,2200,2200,0
+20250326,104400,23770175,2200,2200,2200,2200,0
+20250326,104300,23770175,2200,2200,2200,2190,13
+20250326,104200,23741585,2200,2200,2200,2200,0
+20250326,104100,23741585,2200,2200,2200,2200,0
+20250326,104000,23741585,2200,2200,2200,2200,0
+20250326,103900,23741585,2200,2200,2200,2200,0
+20250326,103800,23741585,2200,2200,2200,2200,0
+20250326,103700,23741585,2200,2200,2200,2200,0
+20250326,103600,23741585,2200,2200,2200,2200,0
+20250326,103500,23741585,2200,2200,2200,2200,0
+20250326,103400,23741585,2200,2200,2200,2200,0
+20250326,103300,23741585,2200,2200,2200,2200,0
+20250326,103200,23741585,2200,2200,2200,2200,1
+20250326,103100,23739385,2195,2195,2195,2195,373
+20250326,103000,22920650,2195,2195,2195,2195,0
+20250326,102900,22920650,2195,2195,2195,2195,0
+20250326,102800,22920650,2195,2195,2195,2195,1
+20250326,102700,22918455,2190,2190,2190,2190,1
+20250326,102600,22916265,2195,2195,2195,2195,0
+20250326,102500,22916265,2195,2195,2195,2195,1
+20250326,102400,22914070,2190,2190,2190,2190,90
+20250326,102300,22716970,2195,2195,2195,2195,0
+20250326,102200,22716970,2195,2195,2195,2195,0
+20250326,102100,22716970,2195,2195,2195,2195,0
+20250326,102000,22716970,2195,2190,2195,2190,390
+20250326,101900,21862865,2190,2190,2190,2190,0
+20250326,101800,21862865,2190,2190,2190,2190,0
+20250326,101700,21862865,2190,2190,2190,2190,0
+20250326,101600,21862865,2190,2190,2190,2190,0
+20250326,101500,21862865,2190,2190,2190,2190,0
+20250326,101400,21862865,2190,2190,2190,2190,1
+20250326,101300,21860675,2180,2180,2180,2180,0
+20250326,101200,21860675,2180,2180,2180,2180,0
+20250326,101100,21860675,2180,2180,2180,2180,1
+20250326,101000,21858495,2190,2190,2190,2190,695
+20250326,100900,20336445,2190,2190,2190,2190,0
+20250326,100800,20336445,2190,2190,2190,2190,0
+20250326,100700,20336445,2190,2190,2190,2190,0
+20250326,100600,20336445,2190,2190,2190,2190,10
+20250326,100500,20314545,2190,2190,2190,2190,0
+20250326,100400,20314545,2190,2190,2190,2190,0
+20250326,100300,20314545,2190,2190,2190,2180,5001
+20250326,100200,9384070,2195,2195,2195,2195,0
+20250326,100100,9384070,2195,2195,2195,2195,0
+20250326,100000,9384070,2195,2195,2195,2195,0
+20250326,095900,9384070,2195,2195,2195,2195,0
+20250326,095800,9384070,2195,2195,2195,2195,0
+20250326,095700,9384070,2195,2195,2195,2195,0
+20250326,095600,9384070,2195,2195,2195,2195,0
+20250326,095500,9384070,2195,2195,2195,2195,0
+20250326,095400,9384070,2195,2195,2195,2195,0
+20250326,095300,9384070,2195,2195,2195,2195,0
+20250326,095200,9384070,2195,2195,2195,2195,0
+20250326,095100,9384070,2195,2195,2195,2195,0
+20250326,095000,9384070,2195,2195,2195,2195,153
+20250326,094900,9048235,2195,2195,2195,2195,1
+20250326,094800,9046040,2190,2190,2190,2190,332
+20250326,094700,8318960,2195,2195,2195,2195,0
+20250326,094600,8318960,2195,2195,2195,2195,0
+20250326,094500,8318960,2195,2195,2195,2195,0
+20250326,094400,8318960,2195,2195,2195,2195,0
+20250326,094300,8318960,2195,2195,2195,2195,1
+20250326,094200,8316765,2195,2195,2195,2195,0
+20250326,094100,8316765,2195,2195,2195,2195,0
+20250326,094000,8316765,2195,2195,2195,2195,0
+20250326,093900,8316765,2195,2195,2195,2195,0
+20250326,093800,8316765,2195,2195,2195,2195,0
+20250326,093700,8316765,2195,2195,2195,2195,5
+20250326,093600,8305790,2195,2195,2195,2195,0
+20250326,093500,8305790,2195,2195,2195,2195,0
+20250326,093400,8305790,2195,2195,2195,2195,4
+20250326,093300,8297010,2195,2195,2195,2195,0
+20250326,093200,8297010,2195,2195,2195,2195,0
+20250326,093100,8297010,2195,2195,2195,2195,0
+20250326,093000,8297010,2195,2195,2195,2195,1
+20250326,092900,8294815,2190,2190,2190,2190,50
+20250326,092800,8185315,2195,2195,2195,2195,0
+20250326,092700,8185315,2195,2195,2195,2195,0
+20250326,092600,8185315,2195,2190,2195,2190,1115
+20250326,092500,5743460,2200,2200,2200,2200,0
+20250326,092400,5743460,2200,2200,2200,2200,0
+20250326,092300,5743460,2200,2200,2200,2200,1500
+20250326,092200,2443460,2200,2200,2200,2200,0
+20250326,092100,2443460,2200,2195,2200,2195,87
+20250326,092000,2252490,2200,2195,2200,2195,185
+20250326,091900,1846410,2195,2195,2195,2195,0
+20250326,091800,1846410,2195,2195,2195,2195,0
+20250326,091700,1846410,2195,2195,2195,2195,10
+20250326,091600,1824460,2195,2195,2195,2195,0
+20250326,091500,1824460,2195,2195,2195,2195,0
+20250326,091400,1824460,2195,2190,2195,2190,43
+20250326,091300,1730285,2195,2195,2195,2195,0
+20250326,091200,1730285,2195,2195,2195,2195,0
+20250326,091100,1730285,2195,2195,2195,2195,0
+20250326,091000,1730285,2195,2185,2195,2185,449
+20250326,090900,748270,2185,2190,2190,2180,161
+20250326,090800,396485,2195,2195,2195,2195,0
+20250326,090700,396485,2195,2190,2195,2190,3
+20250326,090600,389910,2195,2195,2195,2195,0
+20250326,090500,389910,2195,2195,2195,2195,0
+20250326,090400,389910,2195,2190,2195,2190,20
+20250326,090300,346020,2190,2190,2190,2190,46
+20250326,090200,245280,2190,2190,2190,2190,2
+20250326,090100,240900,2195,2195,2195,2190,3
+20250326,090000,234320,2190,2190,2190,2180,107

014790/min/candle-20250327.csv

@@ -0,0 +1,602 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,190000,99905864,2220,2220,2220,2220,196
+20250327,185900,99905864,2220,2220,2220,2220,0
+20250327,185800,99905864,2220,2220,2220,2220,0
+20250327,185700,99905864,2220,2220,2220,2220,0
+20250327,185600,99905864,2220,2220,2220,2220,0
+20250327,185500,99905864,2220,2220,2220,2220,0
+20250327,185400,99905864,2220,2220,2220,2220,0
+20250327,185300,99905864,2220,2220,2220,2220,0
+20250327,185200,99905864,2220,2220,2220,2220,0
+20250327,185100,99905864,2220,2220,2220,2220,0
+20250327,185000,99905864,2220,2220,2220,2220,0
+20250327,184900,99905864,2220,2220,2220,2220,0
+20250327,184800,99905864,2220,2220,2220,2220,0
+20250327,184700,99905864,2220,2220,2220,2220,0
+20250327,184600,99905864,2220,2220,2220,2220,0
+20250327,184500,99905864,2220,2220,2220,2220,0
+20250327,184400,99905864,2220,2220,2220,2220,0
+20250327,184300,99905864,2220,2220,2220,2220,0
+20250327,184200,99905864,2220,2220,2220,2220,0
+20250327,184100,99905864,2220,2220,2220,2220,0
+20250327,184000,99905864,2220,2220,2220,2220,0
+20250327,183900,99905864,2220,2220,2220,2220,0
+20250327,183800,99905864,2220,2220,2220,2220,0
+20250327,183700,99905864,2220,2220,2220,2220,0
+20250327,183600,99905864,2220,2220,2220,2220,0
+20250327,183500,99905864,2220,2220,2220,2220,0
+20250327,183400,99905864,2220,2220,2220,2220,0
+20250327,183300,99905864,2220,2220,2220,2220,0
+20250327,183200,99905864,2220,2220,2220,2220,0
+20250327,183100,99905864,2220,2220,2220,2220,0
+20250327,183000,99905864,2220,2220,2220,2220,196
+20250327,182900,99905864,2220,2220,2220,2220,0
+20250327,182800,99905864,2220,2220,2220,2220,0
+20250327,182700,99905864,2220,2220,2220,2220,0
+20250327,182600,99905864,2220,2220,2220,2220,0
+20250327,182500,99905864,2220,2220,2220,2220,0
+20250327,182400,99905864,2220,2220,2220,2220,0
+20250327,182300,99905864,2220,2220,2220,2220,0
+20250327,182200,99905864,2220,2220,2220,2220,0
+20250327,182100,99905864,2220,2220,2220,2220,0
+20250327,182000,99905864,2220,2220,2220,2220,0
+20250327,181900,99905864,2220,2220,2220,2220,0
+20250327,181800,99905864,2220,2220,2220,2220,0
+20250327,181700,99905864,2220,2220,2220,2220,0
+20250327,181600,99905864,2220,2220,2220,2220,0
+20250327,181500,99905864,2220,2220,2220,2220,0
+20250327,181400,99905864,2220,2220,2220,2220,0
+20250327,181300,99905864,2220,2220,2220,2220,0
+20250327,181200,99905864,2220,2220,2220,2220,0
+20250327,181100,99905864,2220,2220,2220,2220,0
+20250327,181000,99905864,2220,2220,2220,2220,0
+20250327,180900,99905864,2220,2220,2220,2220,0
+20250327,180800,99905864,2220,2220,2220,2220,0
+20250327,180700,99905864,2220,2220,2220,2220,0
+20250327,180600,99905864,2220,2220,2220,2220,0
+20250327,180500,99905864,2220,2220,2220,2220,0
+20250327,180400,99905864,2220,2220,2220,2220,0
+20250327,180300,99905864,2220,2220,2220,2220,0
+20250327,180200,99905864,2220,2220,2220,2220,0
+20250327,180100,99905864,2220,2220,2220,2220,0
+20250327,180000,99905864,2220,2220,2220,2220,196
+20250327,175900,99905864,2220,2220,2220,2220,0
+20250327,175800,99905864,2220,2220,2220,2220,0
+20250327,175700,99905864,2220,2220,2220,2220,0
+20250327,175600,99905864,2220,2220,2220,2220,0
+20250327,175500,99905864,2220,2220,2220,2220,0
+20250327,175400,99905864,2220,2220,2220,2220,0
+20250327,175300,99905864,2220,2220,2220,2220,0
+20250327,175200,99905864,2220,2220,2220,2220,0
+20250327,175100,99905864,2220,2220,2220,2220,0
+20250327,175000,99905864,2220,2220,2220,2220,0
+20250327,174900,99905864,2220,2220,2220,2220,0
+20250327,174800,99905864,2220,2220,2220,2220,0
+20250327,174700,99905864,2220,2220,2220,2220,0
+20250327,174600,99905864,2220,2220,2220,2220,0
+20250327,174500,99905864,2220,2220,2220,2220,0
+20250327,174400,99905864,2220,2220,2220,2220,0
+20250327,174300,99905864,2220,2220,2220,2220,0
+20250327,174200,99905864,2220,2220,2220,2220,0
+20250327,174100,99905864,2220,2220,2220,2220,0
+20250327,174000,99905864,2220,2220,2220,2220,0
+20250327,173900,99905864,2220,2220,2220,2220,0
+20250327,173800,99905864,2220,2220,2220,2220,0
+20250327,173700,99905864,2220,2220,2220,2220,0
+20250327,173600,99905864,2220,2220,2220,2220,0
+20250327,173500,99905864,2220,2220,2220,2220,0
+20250327,173400,99905864,2220,2220,2220,2220,0
+20250327,173300,99905864,2220,2220,2220,2220,0
+20250327,173200,99905864,2220,2220,2220,2220,0
+20250327,173100,99905864,2220,2220,2220,2220,0
+20250327,173000,99905864,2220,2220,2220,2220,196
+20250327,172900,99905864,2220,2220,2220,2220,0
+20250327,172800,99905864,2220,2220,2220,2220,0
+20250327,172700,99905864,2220,2220,2220,2220,0
+20250327,172600,99905864,2220,2220,2220,2220,0
+20250327,172500,99905864,2220,2220,2220,2220,0
+20250327,172400,99905864,2220,2220,2220,2220,0
+20250327,172300,99905864,2220,2220,2220,2220,0
+20250327,172200,99905864,2220,2220,2220,2220,0
+20250327,172100,99905864,2220,2220,2220,2220,0
+20250327,172000,99905864,2220,2220,2220,2220,0
+20250327,171900,99905864,2220,2220,2220,2220,0
+20250327,171800,99905864,2220,2220,2220,2220,0
+20250327,171700,99905864,2220,2220,2220,2220,0
+20250327,171600,99905864,2220,2220,2220,2220,0
+20250327,171500,99905864,2220,2220,2220,2220,0
+20250327,171400,99905864,2220,2220,2220,2220,0
+20250327,171300,99905864,2220,2220,2220,2220,0
+20250327,171200,99905864,2220,2220,2220,2220,0
+20250327,171100,99905864,2220,2220,2220,2220,0
+20250327,171000,99905864,2220,2220,2220,2220,0
+20250327,170900,99905864,2220,2220,2220,2220,0
+20250327,170800,99905864,2220,2220,2220,2220,0
+20250327,170700,99905864,2220,2220,2220,2220,0
+20250327,170600,99905864,2220,2220,2220,2220,0
+20250327,170500,99905864,2220,2220,2220,2220,0
+20250327,170400,99905864,2220,2220,2220,2220,0
+20250327,170300,99905864,2220,2220,2220,2220,0
+20250327,170200,99905864,2220,2220,2220,2220,0
+20250327,170100,99905864,2220,2220,2220,2220,0
+20250327,170000,99905864,2220,2220,2220,2220,196
+20250327,165900,99905864,2220,2220,2220,2220,0
+20250327,165800,99905864,2220,2220,2220,2220,0
+20250327,165700,99905864,2220,2220,2220,2220,0
+20250327,165600,99905864,2220,2220,2220,2220,0
+20250327,165500,99905864,2220,2220,2220,2220,0
+20250327,165400,99905864,2220,2220,2220,2220,0
+20250327,165300,99905864,2220,2220,2220,2220,0
+20250327,165200,99905864,2220,2220,2220,2220,0
+20250327,165100,99905864,2220,2220,2220,2220,0
+20250327,165000,99905864,2220,2220,2220,2220,0
+20250327,164900,99905864,2220,2220,2220,2220,0
+20250327,164800,99905864,2220,2220,2220,2220,0
+20250327,164700,99905864,2220,2220,2220,2220,0
+20250327,164600,99905864,2220,2220,2220,2220,0
+20250327,164500,99905864,2220,2220,2220,2220,0
+20250327,164400,99905864,2220,2220,2220,2220,0
+20250327,164300,99905864,2220,2220,2220,2220,0
+20250327,164200,99905864,2220,2220,2220,2220,0
+20250327,164100,99905864,2220,2220,2220,2220,0
+20250327,164000,99905864,2220,2220,2220,2220,0
+20250327,163900,99905864,2220,2220,2220,2220,0
+20250327,163800,99905864,2220,2220,2220,2220,0
+20250327,163700,99905864,2220,2220,2220,2220,0
+20250327,163600,99905864,2220,2220,2220,2220,0
+20250327,163500,99905864,2220,2220,2220,2220,0
+20250327,163400,99905864,2220,2220,2220,2220,0
+20250327,163300,99905864,2220,2220,2220,2220,0
+20250327,163200,99905864,2220,2220,2220,2220,0
+20250327,163100,99905864,2220,2220,2220,2220,0
+20250327,163000,99905864,2220,2220,2220,2220,196
+20250327,162900,99905864,2220,2220,2220,2220,0
+20250327,162800,99905864,2220,2220,2220,2220,0
+20250327,162700,99905864,2220,2220,2220,2220,0
+20250327,162600,99905864,2220,2220,2220,2220,0
+20250327,162500,99905864,2220,2220,2220,2220,0
+20250327,162400,99905864,2220,2220,2220,2220,0
+20250327,162300,99905864,2220,2220,2220,2220,0
+20250327,162200,99905864,2220,2220,2220,2220,0
+20250327,162100,99905864,2220,2220,2220,2220,0
+20250327,162000,99905864,2220,2220,2220,2220,0
+20250327,161900,99905864,2220,2220,2220,2220,0
+20250327,161800,99905864,2220,2220,2220,2220,0
+20250327,161700,99905864,2220,2220,2220,2220,0
+20250327,161600,99905864,2220,2220,2220,2220,0
+20250327,161500,99905864,2220,2220,2220,2220,0
+20250327,161400,99905864,2220,2220,2220,2220,0
+20250327,161300,99905864,2220,2220,2220,2220,0
+20250327,161200,99905864,2220,2220,2220,2220,0
+20250327,161100,99905864,2220,2220,2220,2220,0
+20250327,161000,99905864,2220,2220,2220,2220,0
+20250327,160900,99905864,2220,2220,2220,2220,0
+20250327,160800,99905864,2220,2220,2220,2220,0
+20250327,160700,99905864,2220,2220,2220,2220,0
+20250327,160600,99905864,2220,2220,2220,2220,0
+20250327,160500,99905864,2220,2220,2220,2220,0
+20250327,160400,99905864,2220,2220,2220,2220,0
+20250327,160300,99905864,2220,2220,2220,2220,0
+20250327,160200,99905864,2220,2220,2220,2220,0
+20250327,160100,99905864,2220,2220,2220,2220,0
+20250327,160000,99905864,2220,2220,2220,2220,196
+20250327,155900,99905864,2220,2220,2220,2220,0
+20250327,155800,99905864,2220,2220,2220,2220,0
+20250327,155700,99905864,2220,2220,2220,2220,0
+20250327,155600,99905864,2220,2220,2220,2220,0
+20250327,155500,99905864,2220,2220,2220,2220,0
+20250327,155400,99905864,2220,2220,2220,2220,0
+20250327,155300,99905864,2220,2220,2220,2220,0
+20250327,155200,99905864,2220,2220,2220,2220,0
+20250327,155100,99905864,2220,2220,2220,2220,0
+20250327,155000,99905864,2220,2220,2220,2220,0
+20250327,154900,99905864,2220,2220,2220,2220,0
+20250327,154800,99905864,2220,2220,2220,2220,0
+20250327,154700,99905864,2220,2220,2220,2220,0
+20250327,154600,99905864,2220,2220,2220,2220,0
+20250327,154500,99905864,2220,2220,2220,2220,0
+20250327,154400,99905864,2220,2220,2220,2220,0
+20250327,154300,99905864,2220,2220,2220,2220,0
+20250327,154200,99905864,2220,2220,2220,2220,0
+20250327,154100,99905864,2220,2220,2220,2220,0
+20250327,154000,99905864,2220,2220,2220,2220,0
+20250327,153900,99905864,2220,2220,2220,2220,0
+20250327,153800,99905864,2220,2220,2220,2220,0
+20250327,153700,99905864,2220,2220,2220,2220,0
+20250327,153600,99905864,2220,2220,2220,2220,0
+20250327,153500,99905864,2220,2220,2220,2220,0
+20250327,153400,99905864,2220,2220,2220,2220,0
+20250327,153300,99905864,2220,2220,2220,2220,0
+20250327,153200,99905864,2220,2220,2220,2220,0
+20250327,153100,99905864,2220,2220,2220,2220,0
+20250327,153000,99905864,2220,2220,2220,2220,392
+20250327,152900,99470744,2215,2215,2215,2215,0
+20250327,152800,99470744,2215,2215,2215,2215,0
+20250327,152700,99470744,2215,2215,2215,2215,0
+20250327,152600,99470744,2215,2215,2215,2215,0
+20250327,152500,99470744,2215,2215,2215,2215,0
+20250327,152400,99470744,2215,2215,2215,2215,0
+20250327,152300,99470744,2215,2215,2215,2215,0
+20250327,152200,99470744,2215,2215,2215,2215,0
+20250327,152100,99470744,2215,2215,2215,2215,0
+20250327,152000,99470744,2215,2215,2215,2215,0
+20250327,151900,99470744,2215,2220,2220,2215,252
+20250327,151800,98912422,2220,2220,2220,2220,0
+20250327,151700,98912422,2220,2220,2220,2220,0
+20250327,151600,98912422,2220,2220,2220,2220,0
+20250327,151500,98912422,2220,2220,2220,2220,0
+20250327,151400,98912422,2220,2220,2220,2220,0
+20250327,151300,98912422,2220,2220,2220,2220,16
+20250327,151200,98876902,2220,2220,2220,2220,0
+20250327,151100,98876902,2220,2220,2220,2220,1
+20250327,151000,98874682,2215,2215,2215,2215,68
+20250327,150900,98724062,2220,2220,2220,2220,0
+20250327,150800,98724062,2220,2220,2220,2220,0
+20250327,150700,98724062,2220,2220,2220,2220,0
+20250327,150600,98724062,2220,2220,2220,2220,0
+20250327,150500,98724062,2220,2220,2220,2220,0
+20250327,150400,98724062,2220,2225,2225,2220,53
+20250327,150300,98606397,2220,2220,2220,2220,0
+20250327,150200,98606397,2220,2220,2220,2220,0
+20250327,150100,98606397,2220,2220,2220,2220,80
+20250327,150000,98428797,2220,2225,2230,2220,149
+20250327,145900,98097937,2225,2225,2225,2225,0
+20250327,145800,98097937,2225,2225,2225,2225,0
+20250327,145700,98097937,2225,2225,2225,2225,0
+20250327,145600,98097937,2225,2225,2225,2225,0
+20250327,145500,98097937,2225,2225,2225,2225,1
+20250327,145400,98095712,2230,2230,2230,2230,0
+20250327,145300,98095712,2230,2230,2230,2230,1
+20250327,145200,98093482,2230,2230,2230,2230,1
+20250327,145100,98091252,2220,2220,2220,2220,0
+20250327,145000,98091252,2220,2225,2225,2220,149
+20250327,144900,97760437,2230,2230,2230,2230,0
+20250327,144800,97760437,2230,2230,2230,2230,0
+20250327,144700,97760437,2230,2230,2230,2230,0
+20250327,144600,97760437,2230,2225,2230,2225,100
+20250327,144500,97537442,2235,2220,2235,2220,478
+20250327,144400,96470072,2230,2230,2230,2230,0
+20250327,144300,96470072,2230,2225,2230,2225,407
+20250327,144200,95564432,2220,2220,2220,2220,0
+20250327,144100,95564432,2220,2220,2220,2220,0
+20250327,144000,95564432,2220,2220,2220,2215,149
+20250327,143900,95233922,2220,2220,2220,2220,0
+20250327,143800,95233922,2220,2220,2220,2220,0
+20250327,143700,95233922,2220,2220,2220,2220,0
+20250327,143600,95233922,2220,2220,2220,2220,10
+20250327,143500,95211722,2220,2220,2220,2220,0
+20250327,143400,95211722,2220,2220,2220,2220,0
+20250327,143300,95211722,2220,2220,2220,2220,0
+20250327,143200,95211722,2220,2220,2220,2220,0
+20250327,143100,95211722,2220,2220,2220,2220,0
+20250327,143000,95211722,2220,2220,2220,2220,149
+20250327,142900,94880942,2220,2220,2220,2220,0
+20250327,142800,94880942,2220,2220,2220,2220,0
+20250327,142700,94880942,2220,2220,2220,2220,0
+20250327,142600,94880942,2220,2220,2220,2220,0
+20250327,142500,94880942,2220,2220,2220,2220,11
+20250327,142400,94856522,2225,2225,2225,2225,1
+20250327,142300,94854297,2220,2220,2220,2220,0
+20250327,142200,94854297,2220,2220,2220,2220,0
+20250327,142100,94854297,2220,2220,2220,2220,0
+20250327,142000,94854297,2220,2220,2220,2220,149
+20250327,141900,94523517,2220,2220,2220,2220,0
+20250327,141800,94523517,2220,2220,2220,2220,1
+20250327,141700,94521297,2225,2225,2225,2225,0
+20250327,141600,94521297,2225,2225,2225,2225,0
+20250327,141500,94521297,2225,2225,2225,2225,2
+20250327,141400,94516847,2225,2225,2225,2225,0
+20250327,141300,94516847,2225,2225,2225,2225,0
+20250327,141200,94516847,2225,2225,2225,2225,0
+20250327,141100,94516847,2225,2225,2225,2225,1
+20250327,141000,94514622,2220,2220,2220,2220,149
+20250327,140900,94183842,2225,2230,2230,2225,47
+20250327,140800,94079262,2230,2230,2230,2230,0
+20250327,140700,94079262,2230,2230,2230,2230,0
+20250327,140600,94079262,2230,2225,2230,2225,1500
+20250327,140500,90736002,2215,2215,2215,2215,2
+20250327,140400,90731572,2215,2215,2215,2215,2
+20250327,140300,90727142,2215,2215,2215,2215,0
+20250327,140200,90727142,2215,2215,2215,2215,0
+20250327,140100,90727142,2215,2215,2215,2215,0
+20250327,140000,90727142,2215,2220,2220,2215,69
+20250327,135900,90573982,2220,2220,2220,2220,0
+20250327,135800,90573982,2220,2220,2220,2220,0
+20250327,135700,90573982,2220,2220,2220,2220,0
+20250327,135600,90573982,2220,2220,2220,2220,0
+20250327,135500,90573982,2220,2220,2220,2220,0
+20250327,135400,90573982,2220,2220,2220,2220,0
+20250327,135300,90573982,2220,2220,2220,2220,0
+20250327,135200,90573982,2220,2220,2220,2220,0
+20250327,135100,90573982,2220,2220,2220,2220,0
+20250327,135000,90573982,2220,2220,2220,2220,69
+20250327,134900,90420802,2220,2220,2220,2220,100
+20250327,134800,90198802,2220,2220,2220,2220,0
+20250327,134700,90198802,2220,2225,2225,2220,2773
+20250327,134600,84042427,2230,2230,2230,2230,0
+20250327,134500,84042427,2230,2225,2230,2225,35
+20250327,134400,83964502,2225,2225,2225,2225,0
+20250327,134300,83964502,2225,2225,2225,2225,0
+20250327,134200,83964502,2225,2225,2225,2225,0
+20250327,134100,83964502,2225,2225,2225,2225,0
+20250327,134000,83964502,2225,2227,2227,2225,69
+20250327,133900,83810967,2225,2225,2225,2225,0
+20250327,133800,83810967,2225,2225,2225,2225,0
+20250327,133700,83810967,2225,2225,2225,2225,0
+20250327,133600,83810967,2225,2225,2225,2225,0
+20250327,133500,83810967,2225,2225,2225,2225,0
+20250327,133400,83810967,2225,2225,2225,2225,0
+20250327,133300,83810967,2225,2225,2225,2225,0
+20250327,133200,83810967,2225,2225,2225,2225,0
+20250327,133100,83810967,2225,2225,2225,2225,0
+20250327,133000,83810967,2225,2225,2225,2225,69
+20250327,132900,83657442,2225,2225,2225,2225,0
+20250327,132800,83657442,2225,2225,2225,2225,86
+20250327,132700,83466092,2230,2230,2230,2230,0
+20250327,132600,83466092,2230,2230,2230,2230,0
+20250327,132500,83466092,2230,2230,2230,2230,0
+20250327,132400,83466092,2230,2230,2230,2230,0
+20250327,132300,83466092,2230,2225,2230,2225,935
+20250327,132200,81385587,2225,2225,2225,2225,20
+20250327,132100,81341087,2220,2220,2220,2220,0
+20250327,132000,81341087,2220,2220,2220,2220,0
+20250327,131900,81341087,2220,2220,2220,2220,0
+20250327,131800,81341087,2220,2220,2220,2220,0
+20250327,131700,81341087,2220,2220,2220,2220,0
+20250327,131600,81341087,2220,2220,2220,2220,0
+20250327,131500,81341087,2220,2220,2220,2220,0
+20250327,131400,81341087,2220,2220,2220,2220,0
+20250327,131300,81341087,2220,2220,2220,2220,0
+20250327,131200,81341087,2220,2220,2220,2220,0
+20250327,131100,81341087,2220,2220,2220,2220,0
+20250327,131000,81341087,2220,2220,2220,2220,0
+20250327,130900,81341087,2220,2220,2220,2220,0
+20250327,130800,81341087,2220,2220,2220,2220,0
+20250327,130700,81341087,2220,2220,2220,2220,0
+20250327,130600,81341087,2220,2220,2220,2220,180
+20250327,130500,80941487,2225,2225,2225,2225,0
+20250327,130400,80941487,2225,2225,2225,2225,0
+20250327,130300,80941487,2225,2225,2225,2225,0
+20250327,130200,80941487,2225,2225,2225,2225,0
+20250327,130100,80941487,2225,2225,2225,2225,0
+20250327,130000,80941487,2225,2225,2225,2225,81
+20250327,125900,80761262,2225,2225,2225,2225,0
+20250327,125800,80761262,2225,2225,2225,2225,0
+20250327,125700,80761262,2225,2225,2225,2225,0
+20250327,125600,80761262,2225,2225,2225,2225,0
+20250327,125500,80761262,2225,2225,2225,2225,0
+20250327,125400,80761262,2225,2225,2225,2225,0
+20250327,125300,80761262,2225,2225,2225,2225,0
+20250327,125200,80761262,2225,2225,2225,2225,0
+20250327,125100,80761262,2225,2225,2225,2225,0
+20250327,125000,80761262,2225,2225,2225,2225,81
+20250327,124900,80581037,2220,2220,2220,2220,0
+20250327,124800,80581037,2220,2220,2220,2220,0
+20250327,124700,80581037,2220,2220,2220,2220,0
+20250327,124600,80581037,2220,2222,2222,2220,9
+20250327,124500,80561047,2225,2225,2225,2225,0
+20250327,124400,80561047,2225,2225,2225,2225,0
+20250327,124300,80561047,2225,2225,2225,2225,0
+20250327,124200,80561047,2225,2225,2225,2225,0
+20250327,124100,80561047,2225,2225,2225,2225,0
+20250327,124000,80561047,2225,2225,2225,2225,81
+20250327,123900,80380822,2225,2225,2225,2225,0
+20250327,123800,80380822,2225,2225,2225,2225,0
+20250327,123700,80380822,2225,2225,2225,2225,0
+20250327,123600,80380822,2225,2225,2225,2225,0
+20250327,123500,80380822,2225,2225,2225,2225,0
+20250327,123400,80380822,2225,2225,2225,2225,0
+20250327,123300,80380822,2225,2225,2225,2225,1
+20250327,123200,80378597,2225,2225,2225,2225,0
+20250327,123100,80378597,2225,2225,2225,2225,0
+20250327,123000,80378597,2225,2225,2225,2225,82
+20250327,122900,80196147,2225,2225,2225,2225,0
+20250327,122800,80196147,2225,2225,2225,2225,0
+20250327,122700,80196147,2225,2225,2225,2225,0
+20250327,122600,80196147,2225,2225,2225,2225,0
+20250327,122500,80196147,2225,2225,2225,2225,0
+20250327,122400,80196147,2225,2225,2225,2225,0
+20250327,122300,80196147,2225,2225,2225,2225,0
+20250327,122200,80196147,2225,2225,2225,2225,0
+20250327,122100,80196147,2225,2225,2225,2225,0
+20250327,122000,80196147,2225,2225,2225,2225,82
+20250327,121900,80013697,2215,2215,2215,2215,0
+20250327,121800,80013697,2215,2215,2215,2215,0
+20250327,121700,80013697,2215,2215,2215,2215,0
+20250327,121600,80013697,2215,2215,2215,2215,0
+20250327,121500,80013697,2215,2220,2220,2215,1932
+20250327,121400,75732247,2220,2220,2220,2220,0
+20250327,121300,75732247,2220,2220,2220,2220,0
+20250327,121200,75732247,2220,2220,2220,2220,0
+20250327,121100,75732247,2220,2220,2220,2220,0
+20250327,121000,75732247,2220,2235,2235,2220,4082
+20250327,120900,66656067,2235,2235,2235,2235,0
+20250327,120800,66656067,2235,2235,2235,2235,0
+20250327,120700,66656067,2235,2235,2235,2235,0
+20250327,120600,66656067,2235,2235,2235,2235,0
+20250327,120500,66656067,2235,2235,2235,2235,0
+20250327,120400,66656067,2235,2235,2235,2235,0
+20250327,120300,66656067,2235,2235,2235,2235,0
+20250327,120200,66656067,2235,2235,2235,2235,0
+20250327,120100,66656067,2235,2235,2235,2235,0
+20250327,120000,66656067,2235,2235,2235,2235,82
+20250327,115900,66472797,2235,2235,2235,2235,0
+20250327,115800,66472797,2235,2235,2235,2235,0
+20250327,115700,66472797,2235,2235,2235,2235,0
+20250327,115600,66472797,2235,2235,2235,2235,0
+20250327,115500,66472797,2235,2235,2235,2235,0
+20250327,115400,66472797,2235,2235,2235,2235,0
+20250327,115300,66472797,2235,2235,2235,2235,0
+20250327,115200,66472797,2235,2235,2235,2235,0
+20250327,115100,66472797,2235,2235,2235,2235,0
+20250327,115000,66472797,2235,2235,2235,2235,83
+20250327,114900,66287292,2230,2230,2230,2230,0
+20250327,114800,66287292,2230,2230,2230,2230,0
+20250327,114700,66287292,2230,2230,2230,2230,207
+20250327,114600,65825682,2230,2230,2230,2230,0
+20250327,114500,65825682,2230,2230,2230,2230,0
+20250327,114400,65825682,2230,2230,2230,2230,0
+20250327,114300,65825682,2230,2230,2230,2230,0
+20250327,114200,65825682,2230,2235,2235,2230,55
+20250327,114100,65702782,2235,2235,2235,2235,0
+20250327,114000,65702782,2235,2235,2235,2235,83
+20250327,113900,65517277,2230,2230,2230,2230,0
+20250327,113800,65517277,2230,2230,2230,2230,25
+20250327,113700,65461527,2230,2230,2230,2230,0
+20250327,113600,65461527,2230,2230,2230,2230,0
+20250327,113500,65461527,2230,2230,2230,2230,0
+20250327,113400,65461527,2230,2230,2230,2230,50
+20250327,113300,65350027,2230,2230,2230,2230,5
+20250327,113200,65338877,2235,2235,2235,2235,0
+20250327,113100,65338877,2235,2235,2235,2235,103
+20250327,113000,65108672,2240,2240,2240,2240,83
+20250327,112900,64922752,2240,2240,2240,2240,0
+20250327,112800,64922752,2240,2240,2240,2240,0
+20250327,112700,64922752,2240,2240,2240,2240,0
+20250327,112600,64922752,2240,2240,2240,2240,0
+20250327,112500,64922752,2240,2240,2240,2240,0
+20250327,112400,64922752,2240,2240,2240,2240,1
+20250327,112300,64920512,2235,2225,2235,2225,4999
+20250327,112200,53770447,2225,2225,2225,2225,0
+20250327,112100,53770447,2225,2225,2225,2225,0
+20250327,112000,53770447,2225,2225,2225,2225,83
+20250327,111900,53585772,2225,2225,2225,2225,0
+20250327,111800,53585772,2225,2225,2225,2225,0
+20250327,111700,53585772,2225,2225,2225,2225,0
+20250327,111600,53585772,2225,2225,2225,2225,0
+20250327,111500,53585772,2225,2225,2225,2225,0
+20250327,111400,53585772,2225,2225,2225,2225,0
+20250327,111300,53585772,2225,2225,2225,2225,0
+20250327,111200,53585772,2225,2225,2225,2225,0
+20250327,111100,53585772,2225,2225,2225,2225,1
+20250327,111000,53583547,2220,2220,2220,2220,83
+20250327,110900,53399287,2220,2220,2220,2220,1
+20250327,110800,53397067,2210,2210,2210,2210,0
+20250327,110700,53397067,2210,2210,2210,2210,0
+20250327,110600,53397067,2210,2210,2210,2210,0
+20250327,110500,53397067,2210,2210,2210,2210,0
+20250327,110400,53397067,2210,2210,2210,2210,0
+20250327,110300,53397067,2210,2210,2210,2210,0
+20250327,110200,53397067,2210,2225,2225,2210,6000
+20250327,110100,40089792,2230,2230,2230,2230,0
+20250327,110000,40089792,2230,2230,2230,2230,83
+20250327,105900,39904702,2225,2225,2225,2225,0
+20250327,105800,39904702,2225,2225,2225,2225,0
+20250327,105700,39904702,2225,2225,2225,2225,1
+20250327,105600,39902477,2225,2225,2225,2225,3
+20250327,105500,39895802,2230,2230,2230,2230,0
+20250327,105400,39895802,2230,2230,2230,2230,0
+20250327,105300,39895802,2230,2230,2230,2230,0
+20250327,105200,39895802,2230,2230,2230,2230,10
+20250327,105100,39873502,2225,2225,2225,2225,0
+20250327,105000,39873502,2225,2225,2225,2225,0
+20250327,104900,39873502,2225,2225,2225,2225,0
+20250327,104800,39873502,2225,2225,2225,2225,0
+20250327,104700,39873502,2225,2225,2225,2225,0
+20250327,104600,39873502,2225,2225,2225,2225,0
+20250327,104500,39873502,2225,2225,2225,2225,0
+20250327,104400,39873502,2225,2225,2225,2225,0
+20250327,104300,39873502,2225,2225,2225,2225,0
+20250327,104200,39873502,2225,2225,2225,2225,5
+20250327,104100,39862377,2225,2225,2225,2225,0
+20250327,104000,39862377,2225,2235,2235,2225,39
+20250327,103900,39775222,2225,2225,2235,2220,248
+20250327,103800,39222972,2220,2225,2225,2220,63
+20250327,103700,39082802,2220,2220,2220,2220,1
+20250327,103600,39080582,2225,2225,2225,2225,0
+20250327,103500,39080582,2225,2225,2225,2225,0
+20250327,103400,39080582,2225,2225,2225,2225,0
+20250327,103300,39080582,2225,2225,2225,2225,0
+20250327,103200,39080582,2225,2225,2225,2225,0
+20250327,103100,39080582,2225,2225,2225,2225,0
+20250327,103000,39080582,2225,2230,2230,2225,19
+20250327,102900,39038252,2225,2220,2225,2220,59
+20250327,102800,38907237,2230,2230,2230,2230,8
+20250327,102700,38889397,2230,2230,2230,2230,1
+20250327,102600,38887167,2225,2225,2225,2225,0
+20250327,102500,38887167,2225,2225,2225,2225,0
+20250327,102400,38887167,2225,2225,2225,2225,0
+20250327,102300,38887167,2225,2225,2225,2225,0
+20250327,102200,38887167,2225,2225,2225,2225,0
+20250327,102100,38887167,2225,2225,2225,2225,5
+20250327,102000,38876042,2220,2230,2230,2220,2
+20250327,101900,38871592,2225,2225,2225,2225,235
+20250327,101800,38348717,2220,2225,2225,2220,247
+20250327,101700,37799152,2220,2220,2220,2220,0
+20250327,101600,37799152,2220,2220,2220,2220,0
+20250327,101500,37799152,2220,2225,2225,2220,2
+20250327,101400,37794707,2225,2230,2255,2225,3338
+20250327,101300,30342362,2230,2215,2250,2205,2775
+20250327,101200,24181502,2210,2207,2210,2205,734
+20250327,101100,22559395,2210,2210,2210,2210,0
+20250327,101000,22559395,2210,2210,2210,2210,0
+20250327,100900,22559395,2210,2210,2210,2210,0
+20250327,100800,22559395,2210,2210,2210,2210,941
+20250327,100700,20479785,2205,2205,2205,2205,1
+20250327,100600,20477580,2210,2210,2210,2210,0
+20250327,100500,20477580,2210,2210,2210,2210,0
+20250327,100400,20477580,2210,2210,2210,2210,233
+20250327,100300,19962650,2210,2210,2210,2210,0
+20250327,100200,19962650,2210,2210,2210,2210,1
+20250327,100100,19960440,2215,2215,2215,2215,64
+20250327,100000,19818680,2215,2215,2215,2215,0
+20250327,095900,19818680,2215,2215,2215,2215,0
+20250327,095800,19818680,2215,2215,2215,2215,200
+20250327,095700,19375680,2215,2215,2215,2215,0
+20250327,095600,19375680,2215,2215,2215,2215,0
+20250327,095500,19375680,2215,2215,2215,2215,0
+20250327,095400,19375680,2215,2215,2215,2215,0
+20250327,095300,19375680,2215,2215,2215,2215,14
+20250327,095200,19344670,2220,2220,2220,2220,18
+20250327,095100,19304710,2220,2220,2220,2220,0
+20250327,095000,19304710,2220,2220,2220,2220,0
+20250327,094900,19304710,2220,2220,2220,2220,0
+20250327,094800,19304710,2220,2235,2235,2215,2292
+20250327,094700,14204740,2240,2225,2255,2225,2002
+20250327,094600,9726435,2215,2215,2215,2215,19
+20250327,094500,9684350,2215,2205,2220,2205,177
+20250327,094400,9291990,2210,2210,2210,2200,1759
+20250327,094300,5409595,2210,2210,2210,2210,184
+20250327,094200,5002955,2215,2205,2215,2205,1389
+20250327,094100,1932750,2205,2210,2210,2205,201
+20250327,094000,1489540,2210,2210,2210,2210,0
+20250327,093900,1489540,2210,2210,2210,2210,0
+20250327,093800,1489540,2210,2210,2210,2210,0
+20250327,093700,1489540,2210,2210,2210,2210,0
+20250327,093600,1489540,2210,2210,2210,2210,94
+20250327,093500,1281800,2210,2210,2210,2210,5
+20250327,093400,1270750,2210,2210,2210,2210,0
+20250327,093300,1270750,2210,2210,2210,2210,2
+20250327,093200,1266330,2210,2210,2210,2210,59
+20250327,093100,1135940,2210,2210,2210,2210,1
+20250327,093000,1133730,2210,2210,2210,2210,0
+20250327,092900,1133730,2210,2210,2210,2210,0
+20250327,092800,1133730,2210,2210,2210,2210,0
+20250327,092700,1133730,2210,2210,2210,2210,0
+20250327,092600,1133730,2210,2210,2210,2210,10
+20250327,092500,1111630,2210,2210,2210,2210,0
+20250327,092400,1111630,2210,2210,2210,2210,0
+20250327,092300,1111630,2210,2210,2210,2210,0
+20250327,092200,1111630,2210,2210,2210,2210,0
+20250327,092100,1111630,2210,2210,2210,2210,0
+20250327,092000,1111630,2210,2210,2210,2210,0
+20250327,091900,1111630,2210,2210,2210,2210,0
+20250327,091800,1111630,2210,2210,2210,2210,0
+20250327,091700,1111630,2210,2210,2210,2210,0
+20250327,091600,1111630,2210,2210,2210,2210,0
+20250327,091500,1111630,2210,2210,2210,2210,1
+20250327,091400,1109420,2210,2210,2210,2210,0
+20250327,091300,1109420,2210,2210,2210,2210,0
+20250327,091200,1109420,2210,2210,2210,2210,0
+20250327,091100,1109420,2210,2210,2210,2210,0
+20250327,091000,1109420,2210,2210,2210,2210,0
+20250327,090900,1109420,2210,2210,2210,2210,0
+20250327,090800,1109420,2210,2210,2210,2210,500
+20250327,090700,4420,2210,2210,2210,2210,0
+20250327,090600,4420,2210,2210,2210,2210,0
+20250327,090500,4420,2210,2210,2210,2210,0
+20250327,090400,4420,2210,2210,2210,2210,0
+20250327,090300,4420,2210,2210,2210,2210,0
+20250327,090200,4420,2210,2210,2210,2210,0
+20250327,090100,4420,2210,2210,2210,2210,0
+20250327,090000,4420,2210,2210,2210,2210,2

014790/min/candle-20250328.csv

@@ -0,0 +1,602 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,190000,126571059,2215,2215,2215,2215,253
+20250328,185900,126571059,2215,2215,2215,2215,0
+20250328,185800,126571059,2215,2215,2215,2215,0
+20250328,185700,126571059,2215,2215,2215,2215,0
+20250328,185600,126571059,2215,2215,2215,2215,0
+20250328,185500,126571059,2215,2215,2215,2215,0
+20250328,185400,126571059,2215,2215,2215,2215,0
+20250328,185300,126571059,2215,2215,2215,2215,0
+20250328,185200,126571059,2215,2215,2215,2215,0
+20250328,185100,126571059,2215,2215,2215,2215,0
+20250328,185000,126571059,2215,2215,2215,2215,0
+20250328,184900,126571059,2215,2215,2215,2215,0
+20250328,184800,126571059,2215,2215,2215,2215,0
+20250328,184700,126571059,2215,2215,2215,2215,0
+20250328,184600,126571059,2215,2215,2215,2215,0
+20250328,184500,126571059,2215,2215,2215,2215,0
+20250328,184400,126571059,2215,2215,2215,2215,0
+20250328,184300,126571059,2215,2215,2215,2215,0
+20250328,184200,126571059,2215,2215,2215,2215,0
+20250328,184100,126571059,2215,2215,2215,2215,0
+20250328,184000,126571059,2215,2215,2215,2215,0
+20250328,183900,126571059,2215,2215,2215,2215,0
+20250328,183800,126571059,2215,2215,2215,2215,0
+20250328,183700,126571059,2215,2215,2215,2215,0
+20250328,183600,126571059,2215,2215,2215,2215,0
+20250328,183500,126571059,2215,2215,2215,2215,0
+20250328,183400,126571059,2215,2215,2215,2215,0
+20250328,183300,126571059,2215,2215,2215,2215,0
+20250328,183200,126571059,2215,2215,2215,2215,0
+20250328,183100,126571059,2215,2215,2215,2215,0
+20250328,183000,126571059,2215,2215,2215,2215,253
+20250328,182900,126571059,2215,2215,2215,2215,0
+20250328,182800,126571059,2215,2215,2215,2215,0
+20250328,182700,126571059,2215,2215,2215,2215,0
+20250328,182600,126571059,2215,2215,2215,2215,0
+20250328,182500,126571059,2215,2215,2215,2215,0
+20250328,182400,126571059,2215,2215,2215,2215,0
+20250328,182300,126571059,2215,2215,2215,2215,0
+20250328,182200,126571059,2215,2215,2215,2215,0
+20250328,182100,126571059,2215,2215,2215,2215,0
+20250328,182000,126571059,2215,2215,2215,2215,0
+20250328,181900,126571059,2215,2215,2215,2215,0
+20250328,181800,126571059,2215,2215,2215,2215,0
+20250328,181700,126571059,2215,2215,2215,2215,0
+20250328,181600,126571059,2215,2215,2215,2215,0
+20250328,181500,126571059,2215,2215,2215,2215,0
+20250328,181400,126571059,2215,2215,2215,2215,0
+20250328,181300,126571059,2215,2215,2215,2215,0
+20250328,181200,126571059,2215,2215,2215,2215,0
+20250328,181100,126571059,2215,2215,2215,2215,0
+20250328,181000,126571059,2215,2215,2215,2215,0
+20250328,180900,126571059,2215,2215,2215,2215,0
+20250328,180800,126571059,2215,2215,2215,2215,0
+20250328,180700,126571059,2215,2215,2215,2215,0
+20250328,180600,126571059,2215,2215,2215,2215,0
+20250328,180500,126571059,2215,2215,2215,2215,0
+20250328,180400,126571059,2215,2215,2215,2215,0
+20250328,180300,126571059,2215,2215,2215,2215,0
+20250328,180200,126571059,2215,2215,2215,2215,0
+20250328,180100,126571059,2215,2215,2215,2215,0
+20250328,180000,126571059,2215,2215,2215,2215,253
+20250328,175900,126571059,2215,2215,2215,2215,0
+20250328,175800,126571059,2215,2215,2215,2215,0
+20250328,175700,126571059,2215,2215,2215,2215,0
+20250328,175600,126571059,2215,2215,2215,2215,0
+20250328,175500,126571059,2215,2215,2215,2215,0
+20250328,175400,126571059,2215,2215,2215,2215,0
+20250328,175300,126571059,2215,2215,2215,2215,0
+20250328,175200,126571059,2215,2215,2215,2215,0
+20250328,175100,126571059,2215,2215,2215,2215,0
+20250328,175000,126571059,2215,2215,2215,2215,0
+20250328,174900,126571059,2215,2215,2215,2215,0
+20250328,174800,126571059,2215,2215,2215,2215,0
+20250328,174700,126571059,2215,2215,2215,2215,0
+20250328,174600,126571059,2215,2215,2215,2215,0
+20250328,174500,126571059,2215,2215,2215,2215,0
+20250328,174400,126571059,2215,2215,2215,2215,0
+20250328,174300,126571059,2215,2215,2215,2215,0
+20250328,174200,126571059,2215,2215,2215,2215,0
+20250328,174100,126571059,2215,2215,2215,2215,0
+20250328,174000,126571059,2215,2215,2215,2215,0
+20250328,173900,126571059,2215,2215,2215,2215,0
+20250328,173800,126571059,2215,2215,2215,2215,0
+20250328,173700,126571059,2215,2215,2215,2215,0
+20250328,173600,126571059,2215,2215,2215,2215,0
+20250328,173500,126571059,2215,2215,2215,2215,0
+20250328,173400,126571059,2215,2215,2215,2215,0
+20250328,173300,126571059,2215,2215,2215,2215,0
+20250328,173200,126571059,2215,2215,2215,2215,0
+20250328,173100,126571059,2215,2215,2215,2215,0
+20250328,173000,126571059,2215,2215,2215,2215,253
+20250328,172900,126571059,2215,2215,2215,2215,0
+20250328,172800,126571059,2215,2215,2215,2215,0
+20250328,172700,126571059,2215,2215,2215,2215,0
+20250328,172600,126571059,2215,2215,2215,2215,0
+20250328,172500,126571059,2215,2215,2215,2215,0
+20250328,172400,126571059,2215,2215,2215,2215,0
+20250328,172300,126571059,2215,2215,2215,2215,0
+20250328,172200,126571059,2215,2215,2215,2215,0
+20250328,172100,126571059,2215,2215,2215,2215,0
+20250328,172000,126571059,2215,2215,2215,2215,0
+20250328,171900,126571059,2215,2215,2215,2215,0
+20250328,171800,126571059,2215,2215,2215,2215,0
+20250328,171700,126571059,2215,2215,2215,2215,0
+20250328,171600,126571059,2215,2215,2215,2215,0
+20250328,171500,126571059,2215,2215,2215,2215,0
+20250328,171400,126571059,2215,2215,2215,2215,0
+20250328,171300,126571059,2215,2215,2215,2215,0
+20250328,171200,126571059,2215,2215,2215,2215,0
+20250328,171100,126571059,2215,2215,2215,2215,0
+20250328,171000,126571059,2215,2215,2215,2215,0
+20250328,170900,126571059,2215,2215,2215,2215,0
+20250328,170800,126571059,2215,2215,2215,2215,0
+20250328,170700,126571059,2215,2215,2215,2215,0
+20250328,170600,126571059,2215,2215,2215,2215,0
+20250328,170500,126571059,2215,2215,2215,2215,0
+20250328,170400,126571059,2215,2215,2215,2215,0
+20250328,170300,126571059,2215,2215,2215,2215,0
+20250328,170200,126571059,2215,2215,2215,2215,0
+20250328,170100,126571059,2215,2215,2215,2215,0
+20250328,170000,126571059,2215,2215,2215,2215,253
+20250328,165900,126571059,2215,2215,2215,2215,0
+20250328,165800,126571059,2215,2215,2215,2215,0
+20250328,165700,126571059,2215,2215,2215,2215,0
+20250328,165600,126571059,2215,2215,2215,2215,0
+20250328,165500,126571059,2215,2215,2215,2215,0
+20250328,165400,126571059,2215,2215,2215,2215,0
+20250328,165300,126571059,2215,2215,2215,2215,0
+20250328,165200,126571059,2215,2215,2215,2215,0
+20250328,165100,126571059,2215,2215,2215,2215,0
+20250328,165000,126571059,2215,2215,2215,2215,0
+20250328,164900,126571059,2215,2215,2215,2215,0
+20250328,164800,126571059,2215,2215,2215,2215,0
+20250328,164700,126571059,2215,2215,2215,2215,0
+20250328,164600,126571059,2215,2215,2215,2215,0
+20250328,164500,126571059,2215,2215,2215,2215,0
+20250328,164400,126571059,2215,2215,2215,2215,0
+20250328,164300,126571059,2215,2215,2215,2215,0
+20250328,164200,126571059,2215,2215,2215,2215,0
+20250328,164100,126571059,2215,2215,2215,2215,0
+20250328,164000,126571059,2215,2215,2215,2215,0
+20250328,163900,126571059,2215,2215,2215,2215,0
+20250328,163800,126571059,2215,2215,2215,2215,0
+20250328,163700,126571059,2215,2215,2215,2215,0
+20250328,163600,126571059,2215,2215,2215,2215,0
+20250328,163500,126571059,2215,2215,2215,2215,0
+20250328,163400,126571059,2215,2215,2215,2215,0
+20250328,163300,126571059,2215,2215,2215,2215,0
+20250328,163200,126571059,2215,2215,2215,2215,0
+20250328,163100,126571059,2215,2215,2215,2215,0
+20250328,163000,126571059,2215,2215,2215,2215,253
+20250328,162900,126571059,2215,2215,2215,2215,0
+20250328,162800,126571059,2215,2215,2215,2215,0
+20250328,162700,126571059,2215,2215,2215,2215,0
+20250328,162600,126571059,2215,2215,2215,2215,0
+20250328,162500,126571059,2215,2215,2215,2215,0
+20250328,162400,126571059,2215,2215,2215,2215,0
+20250328,162300,126571059,2215,2215,2215,2215,0
+20250328,162200,126571059,2215,2215,2215,2215,0
+20250328,162100,126571059,2215,2215,2215,2215,0
+20250328,162000,126571059,2215,2215,2215,2215,0
+20250328,161900,126571059,2215,2215,2215,2215,0
+20250328,161800,126571059,2215,2215,2215,2215,0
+20250328,161700,126571059,2215,2215,2215,2215,0
+20250328,161600,126571059,2215,2215,2215,2215,0
+20250328,161500,126571059,2215,2215,2215,2215,0
+20250328,161400,126571059,2215,2215,2215,2215,0
+20250328,161300,126571059,2215,2215,2215,2215,0
+20250328,161200,126571059,2215,2215,2215,2215,0
+20250328,161100,126571059,2215,2215,2215,2215,0
+20250328,161000,126571059,2215,2215,2215,2215,0
+20250328,160900,126571059,2215,2215,2215,2215,0
+20250328,160800,126571059,2215,2215,2215,2215,0
+20250328,160700,126571059,2215,2215,2215,2215,0
+20250328,160600,126571059,2215,2215,2215,2215,0
+20250328,160500,126571059,2215,2215,2215,2215,0
+20250328,160400,126571059,2215,2215,2215,2215,0
+20250328,160300,126571059,2215,2215,2215,2215,0
+20250328,160200,126571059,2215,2215,2215,2215,0
+20250328,160100,126571059,2215,2215,2215,2215,0
+20250328,160000,126571059,2215,2215,2215,2215,253
+20250328,155900,126571059,2215,2215,2215,2215,0
+20250328,155800,126571059,2215,2215,2215,2215,0
+20250328,155700,126571059,2215,2215,2215,2215,0
+20250328,155600,126571059,2215,2215,2215,2215,0
+20250328,155500,126571059,2215,2215,2215,2215,0
+20250328,155400,126571059,2215,2215,2215,2215,0
+20250328,155300,126571059,2215,2215,2215,2215,0
+20250328,155200,126571059,2215,2215,2215,2215,0
+20250328,155100,126571059,2215,2215,2215,2215,0
+20250328,155000,126571059,2215,2215,2215,2215,0
+20250328,154900,126571059,2215,2215,2215,2215,0
+20250328,154800,126571059,2215,2215,2215,2215,0
+20250328,154700,126571059,2215,2215,2215,2215,0
+20250328,154600,126571059,2215,2215,2215,2215,0
+20250328,154500,126571059,2215,2215,2215,2215,0
+20250328,154400,126571059,2215,2215,2215,2215,0
+20250328,154300,126571059,2215,2215,2215,2215,0
+20250328,154200,126571059,2215,2215,2215,2215,0
+20250328,154100,126571059,2215,2215,2215,2215,0
+20250328,154000,126571059,2215,2215,2215,2215,0
+20250328,153900,126571059,2215,2215,2215,2215,0
+20250328,153800,126571059,2215,2215,2215,2215,0
+20250328,153700,126571059,2215,2215,2215,2215,0
+20250328,153600,126571059,2215,2215,2215,2215,0
+20250328,153500,126571059,2215,2215,2215,2215,0
+20250328,153400,126571059,2215,2215,2215,2215,0
+20250328,153300,126571059,2215,2215,2215,2215,0
+20250328,153200,126571059,2215,2215,2215,2215,0
+20250328,153100,126571059,2215,2215,2215,2215,0
+20250328,153000,126571059,2215,2215,2215,2215,506
+20250328,152900,126010664,2235,2235,2235,2235,0
+20250328,152800,126010664,2235,2235,2235,2235,0
+20250328,152700,126010664,2235,2235,2235,2235,0
+20250328,152600,126010664,2235,2235,2235,2235,0
+20250328,152500,126010664,2235,2235,2235,2235,0
+20250328,152400,126010664,2235,2235,2235,2235,0
+20250328,152300,126010664,2235,2235,2235,2235,0
+20250328,152200,126010664,2235,2235,2235,2235,0
+20250328,152100,126010664,2235,2235,2235,2235,0
+20250328,152000,126010664,2235,2235,2235,2235,0
+20250328,151900,126010664,2235,2235,2235,2235,37
+20250328,151800,125927969,2220,2220,2220,2220,0
+20250328,151700,125927969,2220,2220,2220,2220,478
+20250328,151600,124866809,2225,2225,2225,2225,0
+20250328,151500,124866809,2225,2225,2225,2225,0
+20250328,151400,124866809,2225,2225,2225,2225,0
+20250328,151300,124866809,2225,2225,2225,2225,310
+20250328,151200,124177059,2230,2230,2230,2230,501
+20250328,151100,123059829,2230,2230,2230,2230,159
+20250328,151000,122705259,2230,2230,2230,2230,0
+20250328,150900,122705259,2230,2230,2230,2230,0
+20250328,150800,122705259,2230,2230,2230,2230,0
+20250328,150700,122705259,2230,2240,2240,2230,43
+20250328,150600,122609359,2245,2240,2245,2240,700
+20250328,150500,121040529,2240,2240,2240,2240,1
+20250328,150400,121038289,2240,2235,2240,2235,720
+20250328,150300,119428499,2235,2235,2235,2235,0
+20250328,150200,119428499,2235,2225,2235,2225,1400
+20250328,150100,116309179,2225,2225,2225,2225,4
+20250328,150000,116300279,2220,2220,2220,2220,30
+20250328,145900,116233679,2225,2225,2225,2225,0
+20250328,145800,116233679,2225,2225,2225,2225,18
+20250328,145700,116193629,2225,2225,2225,2225,2
+20250328,145600,116189179,2225,2225,2225,2225,0
+20250328,145500,116189179,2225,2225,2225,2225,4
+20250328,145400,116180279,2225,2225,2225,2225,0
+20250328,145300,116180279,2225,2225,2225,2225,0
+20250328,145200,116180279,2225,2225,2225,2225,0
+20250328,145100,116180279,2225,2225,2225,2225,4
+20250328,145000,116171379,2225,2225,2225,2225,0
+20250328,144900,116171379,2225,2225,2225,2225,0
+20250328,144800,116171379,2225,2225,2225,2225,0
+20250328,144700,116171379,2225,2225,2225,2225,3
+20250328,144600,116164704,2225,2225,2225,2225,0
+20250328,144500,116164704,2225,2225,2225,2225,4
+20250328,144400,116155804,2225,2225,2225,2225,0
+20250328,144300,116155804,2225,2225,2225,2225,0
+20250328,144200,116155804,2225,2225,2225,2225,0
+20250328,144100,116155804,2225,2225,2225,2225,18
+20250328,144000,116115754,2225,2225,2225,2225,0
+20250328,143900,116115754,2225,2225,2225,2225,0
+20250328,143800,116115754,2225,2225,2225,2225,0
+20250328,143700,116115754,2225,2225,2225,2225,3
+20250328,143600,116109079,2225,2225,2225,2225,0
+20250328,143500,116109079,2225,2225,2225,2225,5
+20250328,143400,116097954,2225,2225,2225,2225,0
+20250328,143300,116097954,2225,2225,2225,2225,0
+20250328,143200,116097954,2225,2225,2225,2225,0
+20250328,143100,116097954,2225,2225,2225,2225,6
+20250328,143000,116084604,2220,2220,2220,2220,0
+20250328,142900,116084604,2220,2220,2220,2220,0
+20250328,142800,116084604,2220,2220,2220,2220,0
+20250328,142700,116084604,2220,2220,2220,2220,1
+20250328,142600,116082384,2225,2225,2225,2225,0
+20250328,142500,116082384,2225,2225,2225,2225,3
+20250328,142400,116075709,2225,2225,2225,2225,0
+20250328,142300,116075709,2225,2225,2225,2225,0
+20250328,142200,116075709,2225,2225,2225,2225,0
+20250328,142100,116075709,2225,2225,2225,2225,5
+20250328,142000,116064584,2225,2225,2225,2225,0
+20250328,141900,116064584,2225,2225,2225,2225,0
+20250328,141800,116064584,2225,2225,2225,2225,0
+20250328,141700,116064584,2225,2225,2225,2225,3
+20250328,141600,116057909,2215,2215,2215,2215,0
+20250328,141500,116057909,2215,2225,2225,2215,21
+20250328,141400,116011354,2225,2225,2225,2225,0
+20250328,141300,116011354,2225,2225,2225,2225,0
+20250328,141200,116011354,2225,2225,2225,2225,0
+20250328,141100,116011354,2225,2225,2225,2225,5
+20250328,141000,116000229,2215,2215,2215,2215,978
+20250328,140900,113833959,2220,2220,2220,2220,0
+20250328,140800,113833959,2220,2220,2220,2220,63
+20250328,140700,113694099,2225,2225,2225,2225,3
+20250328,140600,113687424,2225,2225,2225,2225,0
+20250328,140500,113687424,2225,2225,2225,2225,4
+20250328,140400,113678524,2225,2225,2225,2225,0
+20250328,140300,113678524,2225,2225,2225,2225,0
+20250328,140200,113678524,2225,2225,2225,2225,0
+20250328,140100,113678524,2225,2225,2225,2225,5
+20250328,140000,113667399,2220,2220,2220,2220,0
+20250328,135900,113667399,2220,2220,2220,2220,0
+20250328,135800,113667399,2220,2220,2220,2220,162
+20250328,135700,113307759,2225,2225,2225,2225,3
+20250328,135600,113301084,2225,2225,2225,2225,0
+20250328,135500,113301084,2225,2225,2225,2225,4
+20250328,135400,113292184,2225,2225,2225,2225,0
+20250328,135300,113292184,2225,2225,2225,2225,0
+20250328,135200,113292184,2225,2225,2225,2225,0
+20250328,135100,113292184,2225,2225,2225,2225,5
+20250328,135000,113281059,2225,2225,2225,2225,0
+20250328,134900,113281059,2225,2225,2225,2225,0
+20250328,134800,113281059,2225,2225,2225,2225,0
+20250328,134700,113281059,2225,2225,2225,2225,2
+20250328,134600,113276609,2225,2225,2225,2225,0
+20250328,134500,113276609,2225,2225,2225,2225,4
+20250328,134400,113267709,2225,2225,2225,2225,0
+20250328,134300,113267709,2225,2225,2225,2225,0
+20250328,134200,113267709,2225,2225,2225,2225,0
+20250328,134100,113267709,2225,2225,2225,2225,6
+20250328,134000,113254359,2225,2225,2225,2225,0
+20250328,133900,113254359,2225,2225,2225,2225,0
+20250328,133800,113254359,2225,2225,2225,2225,0
+20250328,133700,113254359,2225,2225,2225,2225,2
+20250328,133600,113249909,2225,2225,2225,2225,0
+20250328,133500,113249909,2225,2225,2225,2225,4
+20250328,133400,113241009,2225,2225,2225,2225,0
+20250328,133300,113241009,2225,2225,2225,2225,0
+20250328,133200,113241009,2225,2225,2225,2225,0
+20250328,133100,113241009,2225,2225,2225,2225,5
+20250328,133000,113229884,2225,2225,2225,2225,0
+20250328,132900,113229884,2225,2225,2225,2225,0
+20250328,132800,113229884,2225,2225,2225,2225,0
+20250328,132700,113229884,2225,2220,2225,2220,29
+20250328,132600,113165489,2225,2225,2225,2225,0
+20250328,132500,113165489,2225,2225,2225,2225,4
+20250328,132400,113156589,2225,2225,2225,2225,0
+20250328,132300,113156589,2225,2225,2225,2225,0
+20250328,132200,113156589,2225,2225,2225,2225,0
+20250328,132100,113156589,2225,2225,2225,2225,6
+20250328,132000,113143239,2225,2225,2225,2225,0
+20250328,131900,113143239,2225,2225,2225,2225,0
+20250328,131800,113143239,2225,2225,2225,2225,0
+20250328,131700,113143239,2225,2225,2225,2225,3
+20250328,131600,113136564,2225,2225,2225,2225,0
+20250328,131500,113136564,2225,2225,2225,2225,3
+20250328,131400,113129889,2225,2225,2225,2225,0
+20250328,131300,113129889,2225,2225,2225,2225,0
+20250328,131200,113129889,2225,2225,2225,2225,0
+20250328,131100,113129889,2225,2225,2225,2225,4
+20250328,131000,113120989,2225,2225,2225,2225,0
+20250328,130900,113120989,2225,2225,2225,2225,0
+20250328,130800,113120989,2225,2225,2225,2225,1
+20250328,130700,113118764,2225,2225,2225,2225,1
+20250328,130600,113116539,2225,2225,2225,2225,0
+20250328,130500,113116539,2225,2225,2225,2225,4
+20250328,130400,113107639,2225,2225,2225,2225,0
+20250328,130300,113107639,2225,2225,2225,2225,0
+20250328,130200,113107639,2225,2225,2225,2225,0
+20250328,130100,113107639,2225,2225,2225,2225,5
+20250328,130000,113096514,2225,2225,2225,2225,74
+20250328,125900,112931864,2225,2225,2225,2225,0
+20250328,125800,112931864,2225,2225,2225,2225,0
+20250328,125700,112931864,2225,2225,2225,2225,3
+20250328,125600,112925189,2225,2225,2225,2225,0
+20250328,125500,112925189,2225,2225,2225,2225,4
+20250328,125400,112916289,2225,2225,2225,2225,0
+20250328,125300,112916289,2225,2225,2225,2225,0
+20250328,125200,112916289,2225,2225,2225,2225,0
+20250328,125100,112916289,2225,2225,2225,2225,6
+20250328,125000,112902939,2225,2225,2225,2225,74
+20250328,124900,112738289,2225,2225,2225,2225,0
+20250328,124800,112738289,2225,2225,2225,2225,0
+20250328,124700,112738289,2225,2225,2225,2225,3
+20250328,124600,112731614,2225,2225,2225,2225,0
+20250328,124500,112731614,2225,2225,2225,2225,4
+20250328,124400,112722714,2225,2225,2225,2225,0
+20250328,124300,112722714,2225,2225,2225,2225,0
+20250328,124200,112722714,2225,2225,2225,2225,0
+20250328,124100,112722714,2225,2225,2225,2225,5
+20250328,124000,112711589,2225,2225,2230,2225,74
+20250328,123900,112546889,2225,2225,2225,2225,0
+20250328,123800,112546889,2225,2225,2225,2225,0
+20250328,123700,112546889,2225,2225,2225,2225,2
+20250328,123600,112542439,2225,2225,2225,2225,0
+20250328,123500,112542439,2225,2225,2225,2225,4
+20250328,123400,112533539,2225,2225,2225,2225,0
+20250328,123300,112533539,2225,2225,2225,2225,0
+20250328,123200,112533539,2225,2225,2225,2225,0
+20250328,123100,112533539,2225,2225,2225,2225,5
+20250328,123000,112522414,2225,2225,2225,2225,74
+20250328,122900,112357764,2225,2225,2225,2225,0
+20250328,122800,112357764,2225,2225,2225,2225,0
+20250328,122700,112357764,2225,2225,2225,2225,3
+20250328,122600,112351089,2225,2225,2225,2225,0
+20250328,122500,112351089,2225,2225,2225,2225,4
+20250328,122400,112342189,2220,2220,2220,2220,0
+20250328,122300,112342189,2220,2220,2220,2220,0
+20250328,122200,112342189,2220,2220,2220,2220,0
+20250328,122100,112342189,2220,2225,2225,2220,119
+20250328,122000,112077979,2225,2225,2225,2225,74
+20250328,121900,111913329,2225,2225,2225,2225,0
+20250328,121800,111913329,2225,2225,2225,2225,0
+20250328,121700,111913329,2225,2225,2225,2225,3
+20250328,121600,111906654,2225,2225,2225,2225,0
+20250328,121500,111906654,2225,2225,2225,2225,14
+20250328,121400,111875504,2225,2225,2225,2225,0
+20250328,121300,111875504,2225,2225,2225,2225,0
+20250328,121200,111875504,2225,2225,2225,2225,0
+20250328,121100,111875504,2225,2225,2225,2225,5
+20250328,121000,111864379,2225,2225,2225,2225,75
+20250328,120900,111697504,2225,2225,2225,2225,0
+20250328,120800,111697504,2225,2225,2225,2225,0
+20250328,120700,111697504,2225,2225,2225,2225,2
+20250328,120600,111693054,2225,2225,2225,2225,0
+20250328,120500,111693054,2225,2225,2225,2225,3
+20250328,120400,111686379,2225,2225,2225,2225,0
+20250328,120300,111686379,2225,2225,2225,2225,0
+20250328,120200,111686379,2225,2225,2225,2225,0
+20250328,120100,111686379,2225,2225,2225,2225,5
+20250328,120000,111675254,2225,2225,2230,2225,75
+20250328,115900,111508289,2225,2225,2225,2225,0
+20250328,115800,111508289,2225,2225,2225,2225,0
+20250328,115700,111508289,2225,2225,2225,2225,2
+20250328,115600,111503839,2215,2220,2220,2215,1002
+20250328,115500,109282599,2230,2230,2230,2230,5
+20250328,115400,109271449,2230,2230,2230,2230,0
+20250328,115300,109271449,2230,2230,2230,2230,0
+20250328,115200,109271449,2230,2230,2230,2230,0
+20250328,115100,109271449,2230,2230,2230,2230,6
+20250328,115000,109258069,2230,2230,2230,2230,75
+20250328,114900,109090819,2230,2230,2230,2230,0
+20250328,114800,109090819,2230,2230,2230,2230,0
+20250328,114700,109090819,2230,2230,2230,2230,3
+20250328,114600,109084129,2230,2230,2230,2230,0
+20250328,114500,109084129,2230,2230,2230,2230,3
+20250328,114400,109077439,2230,2230,2230,2230,0
+20250328,114300,109077439,2230,2230,2230,2230,0
+20250328,114200,109077439,2230,2230,2230,2230,0
+20250328,114100,109077439,2230,2230,2230,2230,4
+20250328,114000,109068519,2230,2230,2230,2230,75
+20250328,113900,108901269,2230,2230,2230,2230,0
+20250328,113800,108901269,2230,2230,2230,2230,0
+20250328,113700,108901269,2230,2230,2230,2230,2
+20250328,113600,108896809,2230,2230,2230,2230,0
+20250328,113500,108896809,2230,2230,2230,2230,4
+20250328,113400,108887889,2230,2230,2230,2230,0
+20250328,113300,108887889,2230,2230,2230,2230,0
+20250328,113200,108887889,2230,2230,2230,2230,0
+20250328,113100,108887889,2230,2230,2230,2230,6
+20250328,113000,108874509,2235,2230,2235,2230,76
+20250328,112900,108704984,2230,2230,2230,2230,0
+20250328,112800,108704984,2230,2230,2230,2230,0
+20250328,112700,108704984,2230,2230,2230,2230,3
+20250328,112600,108698294,2230,2230,2230,2230,0
+20250328,112500,108698294,2230,2230,2230,2230,4
+20250328,112400,108689374,2230,2230,2230,2230,0
+20250328,112300,108689374,2230,2230,2230,2230,0
+20250328,112200,108689374,2230,2230,2230,2230,1
+20250328,112100,108687144,2230,2230,2230,2230,5
+20250328,112000,108675994,2230,2220,2230,2220,1900
+20250328,111900,104457604,2215,2215,2215,2215,0
+20250328,111800,104457604,2215,2215,2215,2215,6
+20250328,111700,104444314,2215,2215,2215,2215,3
+20250328,111600,104437669,2215,2215,2215,2215,0
+20250328,111500,104437669,2215,2215,2215,2215,3
+20250328,111400,104431024,2215,2215,2215,2215,0
+20250328,111300,104431024,2215,2215,2215,2215,0
+20250328,111200,104431024,2215,2215,2215,2215,0
+20250328,111100,104431024,2215,2215,2215,2215,3
+20250328,111000,104424379,2215,2215,2220,2215,76
+20250328,110900,104256034,2215,2215,2215,2215,0
+20250328,110800,104256034,2215,2215,2215,2215,0
+20250328,110700,104256034,2215,2215,2215,2215,0
+20250328,110600,104256034,2215,2215,2215,2215,0
+20250328,110500,104256034,2215,2215,2215,2215,0
+20250328,110400,104256034,2215,2215,2215,2215,0
+20250328,110300,104256034,2215,2215,2215,2215,0
+20250328,110200,104256034,2215,2215,2215,2215,0
+20250328,110100,104256034,2215,2215,2215,2215,0
+20250328,110000,104256034,2215,2220,2220,2215,76
+20250328,105900,104087499,2210,2210,2210,2210,0
+20250328,105800,104087499,2210,2210,2210,2210,0
+20250328,105700,104087499,2210,2210,2210,2210,3
+20250328,105600,104080869,2220,2220,2220,2220,205
+20250328,105500,103625769,2210,2210,2210,2210,0
+20250328,105400,103625769,2210,2210,2210,2210,0
+20250328,105300,103625769,2210,2210,2210,2210,0
+20250328,105200,103625769,2210,2210,2210,2210,0
+20250328,105100,103625769,2210,2220,2220,2210,5
+20250328,105000,103614679,2215,2215,2215,2210,322
+20250328,104900,102902159,2215,2215,2215,2215,0
+20250328,104800,102902159,2215,2215,2215,2215,0
+20250328,104700,102902159,2215,2215,2215,2215,0
+20250328,104600,102902159,2215,2215,2215,2215,0
+20250328,104500,102902159,2215,2215,2215,2215,0
+20250328,104400,102902159,2215,2215,2215,2215,0
+20250328,104300,102902159,2215,2215,2215,2215,0
+20250328,104200,102902159,2215,2215,2215,2215,0
+20250328,104100,102902159,2215,2215,2215,2215,0
+20250328,104000,102902159,2215,2215,2215,2215,0
+20250328,103900,102902159,2215,2215,2215,2215,0
+20250328,103800,102902159,2215,2215,2215,2215,0
+20250328,103700,102902159,2215,2215,2215,2215,0
+20250328,103600,102902159,2215,2215,2215,2215,0
+20250328,103500,102902159,2215,2215,2215,2215,0
+20250328,103400,102902159,2215,2215,2215,2215,0
+20250328,103300,102902159,2215,2215,2215,2215,10
+20250328,103200,102880009,2215,2215,2215,2215,0
+20250328,103100,102880009,2215,2215,2215,2215,0
+20250328,103000,102880009,2215,2215,2215,2205,855
+20250328,102900,100986704,2215,2215,2215,2215,0
+20250328,102800,100986704,2215,2215,2215,2215,0
+20250328,102700,100986704,2215,2215,2215,2215,0
+20250328,102600,100986704,2215,2215,2215,2215,0
+20250328,102500,100986704,2215,2215,2215,2215,0
+20250328,102400,100986704,2215,2215,2215,2215,0
+20250328,102300,100986704,2215,2215,2215,2215,0
+20250328,102200,100986704,2215,2215,2215,2215,0
+20250328,102100,100986704,2215,2215,2215,2215,0
+20250328,102000,100986704,2215,2215,2215,2215,77
+20250328,101900,100816149,2220,2220,2220,2220,0
+20250328,101800,100816149,2220,2220,2220,2220,1000
+20250328,101700,98596149,2220,2220,2220,2220,1002
+20250328,101600,96371709,2220,2220,2220,2220,0
+20250328,101500,96371709,2220,2220,2220,2220,100
+20250328,101400,96149709,2220,2220,2220,2220,1231
+20250328,101300,93416889,2225,2225,2225,2225,0
+20250328,101200,93416889,2225,2220,2225,2220,1878
+20250328,101100,89246479,2215,2215,2215,2215,0
+20250328,101000,89246479,2215,2217,2217,2215,77
+20250328,100900,89075920,2220,2220,2220,2220,0
+20250328,100800,89075920,2220,2235,2245,2220,4844
+20250328,100700,78296280,2235,2210,2235,2210,3624
+20250328,100600,70276630,2210,2210,2210,2210,0
+20250328,100500,70276630,2210,2210,2210,2205,14
+20250328,100400,70245695,2205,2205,2205,2205,0
+20250328,100300,70245695,2205,2205,2205,2205,0
+20250328,100200,70245695,2205,2205,2205,2205,0
+20250328,100100,70245695,2205,2205,2205,2205,1012
+20250328,100000,68014235,2205,2205,2205,2205,77
+20250328,095900,67844450,2210,2210,2210,2210,0
+20250328,095800,67844450,2210,2215,2215,2210,116
+20250328,095700,67588065,2215,2215,2215,2215,0
+20250328,095600,67588065,2215,2215,2215,2215,0
+20250328,095500,67588065,2215,2215,2215,2215,200
+20250328,095400,67145065,2215,2215,2215,2215,2
+20250328,095300,67140635,2210,2210,2210,2210,234
+20250328,095200,66623495,2210,2210,2210,2210,0
+20250328,095100,66623495,2210,2240,2240,2210,3229
+20250328,095000,59454305,2240,2215,2240,2210,759
+20250328,094900,57762355,2235,2215,2235,2215,243
+20250328,094800,57222420,2210,2210,2210,2210,220
+20250328,094700,56736220,2210,2210,2210,2210,1001
+20250328,094600,54524010,2205,2205,2205,2205,0
+20250328,094500,54524010,2205,2205,2205,2205,0
+20250328,094400,54524010,2205,2210,2210,2205,21
+20250328,094300,54477605,2200,2215,2215,2200,4114
+20250328,094200,45414110,2215,2220,2235,2215,1377
+20250328,094100,42353955,2215,2210,2215,2210,178
+20250328,094000,41960565,2210,2190,2210,2190,4921
+20250328,093900,31131205,2205,2225,2240,2205,5110
+20250328,093800,19779530,2235,2235,2245,2215,3692
+20250328,093700,11547195,2225,2200,2230,2200,2051
+20250328,093600,7017565,2200,2190,2200,2190,209
+20250328,093500,6559225,2190,2190,2190,2190,5
+20250328,093400,6548275,2190,2190,2190,2190,0
+20250328,093300,6548275,2190,2190,2190,2190,0
+20250328,093200,6548275,2190,2190,2190,2190,0
+20250328,093100,6548275,2190,2190,2190,2175,216
+20250328,093000,6078210,2180,2185,2185,2180,78
+20250328,092900,5908010,2190,2190,2190,2190,0
+20250328,092800,5908010,2190,2190,2190,2190,0
+20250328,092700,5908010,2190,2185,2195,2175,2040
+20250328,092600,1446595,2180,2180,2180,2180,0
+20250328,092500,1446595,2180,2180,2180,2180,0
+20250328,092400,1446595,2180,2190,2190,2180,36
+20250328,092300,1367925,2190,2190,2190,2190,0
+20250328,092200,1367925,2190,2185,2190,2185,36
+20250328,092100,1289145,2180,2180,2180,2180,0
+20250328,092000,1289145,2180,2185,2185,2180,78
+20250328,091900,1118900,2205,2205,2205,2205,0
+20250328,091800,1118900,2205,2205,2205,2205,0
+20250328,091700,1118900,2205,2205,2205,2205,1
+20250328,091600,1116695,2185,2185,2185,2185,0
+20250328,091500,1116695,2185,2195,2220,2185,14
+20250328,091400,1085930,2195,2190,2195,2190,13
+20250328,091300,1057455,2185,2185,2185,2185,0
+20250328,091200,1057455,2185,2185,2185,2185,12
+20250328,091100,1031235,2175,2180,2180,2175,141
+20250328,091000,724015,2180,2185,2185,2180,161
+20250328,090900,372875,2190,2190,2190,2190,0
+20250328,090800,372875,2190,2190,2190,2190,0
+20250328,090700,372875,2190,2190,2190,2190,0
+20250328,090600,372875,2190,2190,2190,2190,0
+20250328,090500,372875,2190,2200,2200,2190,157
+20250328,090400,28595,2195,2195,2195,2195,0
+20250328,090300,28595,2195,2195,2195,2195,0
+20250328,090200,28595,2195,2195,2195,2195,0
+20250328,090100,28595,2195,2200,2200,2195,9
+20250328,090000,8800,2200,2200,2200,2200,4