Add accumulated files

020000/min/candle-20250324.csv

@@ -0,0 +1,608 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,190600,559830515,15510,15510,15510,15510,370
+20250324,190500,559830515,15510,15510,15510,15510,0
+20250324,190400,559830515,15510,15510,15510,15510,0
+20250324,190300,559830515,15510,15510,15510,15510,0
+20250324,190200,559830515,15510,15510,15510,15510,0
+20250324,190100,559830515,15510,15510,15510,15510,0
+20250324,190000,559830515,15510,15510,15510,15510,0
+20250324,185900,559830515,15510,15510,15510,15510,0
+20250324,185800,559830515,15510,15510,15510,15510,0
+20250324,185700,559830515,15510,15510,15510,15510,0
+20250324,185600,559830515,15510,15510,15510,15510,0
+20250324,185500,559830515,15510,15510,15510,15510,0
+20250324,185400,559830515,15510,15510,15510,15510,0
+20250324,185300,559830515,15510,15510,15510,15510,0
+20250324,185200,559830515,15510,15510,15510,15510,0
+20250324,185100,559830515,15510,15510,15510,15510,0
+20250324,185000,559830515,15510,15510,15510,15510,0
+20250324,184900,559830515,15510,15510,15510,15510,0
+20250324,184800,559830515,15510,15510,15510,15510,0
+20250324,184700,559830515,15510,15510,15510,15510,0
+20250324,184600,559830515,15510,15510,15510,15510,0
+20250324,184500,559830515,15510,15510,15510,15510,0
+20250324,184400,559830515,15510,15510,15510,15510,0
+20250324,184300,559830515,15510,15510,15510,15510,0
+20250324,184200,559830515,15510,15510,15510,15510,0
+20250324,184100,559830515,15510,15510,15510,15510,0
+20250324,184000,559830515,15510,15510,15510,15510,0
+20250324,183900,559830515,15510,15510,15510,15510,0
+20250324,183800,559830515,15510,15510,15510,15510,0
+20250324,183700,559830515,15510,15510,15510,15510,0
+20250324,183600,559830515,15510,15510,15510,15510,370
+20250324,183500,559830515,15510,15510,15510,15510,0
+20250324,183400,559830515,15510,15510,15510,15510,0
+20250324,183300,559830515,15510,15510,15510,15510,0
+20250324,183200,559830515,15510,15510,15510,15510,0
+20250324,183100,559830515,15510,15510,15510,15510,0
+20250324,183000,559830515,15510,15510,15510,15510,0
+20250324,182900,559830515,15510,15510,15510,15510,0
+20250324,182800,559830515,15510,15510,15510,15510,0
+20250324,182700,559830515,15510,15510,15510,15510,0
+20250324,182600,559830515,15510,15510,15510,15510,0
+20250324,182500,559830515,15510,15510,15510,15510,0
+20250324,182400,559830515,15510,15510,15510,15510,0
+20250324,182300,559830515,15510,15510,15510,15510,0
+20250324,182200,559830515,15510,15510,15510,15510,0
+20250324,182100,559830515,15510,15510,15510,15510,0
+20250324,182000,559830515,15510,15510,15510,15510,0
+20250324,181900,559830515,15510,15510,15510,15510,0
+20250324,181800,559830515,15510,15510,15510,15510,0
+20250324,181700,559830515,15510,15510,15510,15510,0
+20250324,181600,559830515,15510,15510,15510,15510,0
+20250324,181500,559830515,15510,15510,15510,15510,0
+20250324,181400,559830515,15510,15510,15510,15510,0
+20250324,181300,559830515,15510,15510,15510,15510,0
+20250324,181200,559830515,15510,15510,15510,15510,0
+20250324,181100,559830515,15510,15510,15510,15510,0
+20250324,181000,559830515,15510,15510,15510,15510,0
+20250324,180900,559830515,15510,15510,15510,15510,0
+20250324,180800,559830515,15510,15510,15510,15510,0
+20250324,180700,559830515,15510,15510,15510,15510,0
+20250324,180600,559830515,15510,15510,15510,15510,370
+20250324,180500,559830515,15510,15510,15510,15510,0
+20250324,180400,559830515,15510,15510,15510,15510,0
+20250324,180300,559830515,15510,15510,15510,15510,0
+20250324,180200,559830515,15510,15510,15510,15510,0
+20250324,180100,559830515,15510,15510,15510,15510,0
+20250324,180000,559830515,15510,15510,15510,15510,0
+20250324,175900,559830515,15510,15510,15510,15510,0
+20250324,175800,559830515,15510,15510,15510,15510,0
+20250324,175700,559830515,15510,15510,15510,15510,0
+20250324,175600,559830515,15510,15510,15510,15510,0
+20250324,175500,559830515,15510,15510,15510,15510,0
+20250324,175400,559830515,15510,15510,15510,15510,0
+20250324,175300,559830515,15510,15510,15510,15510,0
+20250324,175200,559830515,15510,15510,15510,15510,0
+20250324,175100,559830515,15510,15510,15510,15510,0
+20250324,175000,559830515,15510,15510,15510,15510,0
+20250324,174900,559830515,15510,15510,15510,15510,0
+20250324,174800,559830515,15510,15510,15510,15510,0
+20250324,174700,559830515,15510,15510,15510,15510,0
+20250324,174600,559830515,15510,15510,15510,15510,0
+20250324,174500,559830515,15510,15510,15510,15510,0
+20250324,174400,559830515,15510,15510,15510,15510,0
+20250324,174300,559830515,15510,15510,15510,15510,0
+20250324,174200,559830515,15510,15510,15510,15510,0
+20250324,174100,559830515,15510,15510,15510,15510,0
+20250324,174000,559830515,15510,15510,15510,15510,0
+20250324,173900,559830515,15510,15510,15510,15510,0
+20250324,173800,559830515,15510,15510,15510,15510,0
+20250324,173700,559830515,15510,15510,15510,15510,0
+20250324,173600,559830515,15510,15510,15510,15510,370
+20250324,173500,559830515,15510,15510,15510,15510,0
+20250324,173400,559830515,15510,15510,15510,15510,0
+20250324,173300,559830515,15510,15510,15510,15510,0
+20250324,173200,559830515,15510,15510,15510,15510,0
+20250324,173100,559830515,15510,15510,15510,15510,0
+20250324,173000,559830515,15510,15510,15510,15510,0
+20250324,172900,559830515,15510,15510,15510,15510,0
+20250324,172800,559830515,15510,15510,15510,15510,0
+20250324,172700,559830515,15510,15510,15510,15510,0
+20250324,172600,559830515,15510,15510,15510,15510,0
+20250324,172500,559830515,15510,15510,15510,15510,0
+20250324,172400,559830515,15510,15510,15510,15510,0
+20250324,172300,559830515,15510,15510,15510,15510,0
+20250324,172200,559830515,15510,15510,15510,15510,0
+20250324,172100,559830515,15510,15510,15510,15510,0
+20250324,172000,559830515,15510,15510,15510,15510,0
+20250324,171900,559830515,15510,15510,15510,15510,0
+20250324,171800,559830515,15510,15510,15510,15510,0
+20250324,171700,559830515,15510,15510,15510,15510,0
+20250324,171600,559830515,15510,15510,15510,15510,0
+20250324,171500,559830515,15510,15510,15510,15510,0
+20250324,171400,559830515,15510,15510,15510,15510,0
+20250324,171300,559830515,15510,15510,15510,15510,0
+20250324,171200,559830515,15510,15510,15510,15510,0
+20250324,171100,559830515,15510,15510,15510,15510,0
+20250324,171000,559830515,15510,15510,15510,15510,0
+20250324,170900,559830515,15510,15510,15510,15510,0
+20250324,170800,559830515,15510,15510,15510,15510,0
+20250324,170700,559830515,15510,15510,15510,15510,0
+20250324,170600,559830515,15510,15510,15510,15510,370
+20250324,170500,559830515,15510,15510,15510,15510,0
+20250324,170400,559830515,15510,15510,15510,15510,0
+20250324,170300,559830515,15510,15510,15510,15510,0
+20250324,170200,559830515,15510,15510,15510,15510,0
+20250324,170100,559830515,15510,15510,15510,15510,0
+20250324,170000,559830515,15510,15510,15510,15510,0
+20250324,165900,559830515,15510,15510,15510,15510,0
+20250324,165800,559830515,15510,15510,15510,15510,0
+20250324,165700,559830515,15510,15510,15510,15510,0
+20250324,165600,559830515,15510,15510,15510,15510,0
+20250324,165500,559830515,15510,15510,15510,15510,0
+20250324,165400,559830515,15510,15510,15510,15510,0
+20250324,165300,559830515,15510,15510,15510,15510,0
+20250324,165200,559830515,15510,15510,15510,15510,0
+20250324,165100,559830515,15510,15510,15510,15510,0
+20250324,165000,559830515,15510,15510,15510,15510,0
+20250324,164900,559830515,15510,15510,15510,15510,0
+20250324,164800,559830515,15510,15510,15510,15510,0
+20250324,164700,559830515,15510,15510,15510,15510,0
+20250324,164600,559830515,15510,15510,15510,15510,0
+20250324,164500,559830515,15510,15510,15510,15510,0
+20250324,164400,559830515,15510,15510,15510,15510,0
+20250324,164300,559830515,15510,15510,15510,15510,0
+20250324,164200,559830515,15510,15510,15510,15510,0
+20250324,164100,559830515,15510,15510,15510,15510,0
+20250324,164000,559830515,15510,15510,15510,15510,0
+20250324,163900,559830515,15510,15510,15510,15510,0
+20250324,163800,559830515,15510,15510,15510,15510,0
+20250324,163700,559830515,15510,15510,15510,15510,0
+20250324,163600,559830515,15510,15510,15510,15510,370
+20250324,163500,559830515,15510,15510,15510,15510,0
+20250324,163400,559830515,15510,15510,15510,15510,0
+20250324,163300,559830515,15510,15510,15510,15510,0
+20250324,163200,559830515,15510,15510,15510,15510,0
+20250324,163100,559830515,15510,15510,15510,15510,0
+20250324,163000,559830515,15510,15510,15510,15510,0
+20250324,162900,559830515,15510,15510,15510,15510,0
+20250324,162800,559830515,15510,15510,15510,15510,0
+20250324,162700,559830515,15510,15510,15510,15510,0
+20250324,162600,559830515,15510,15510,15510,15510,0
+20250324,162500,559830515,15510,15510,15510,15510,0
+20250324,162400,559830515,15510,15510,15510,15510,0
+20250324,162300,559830515,15510,15510,15510,15510,0
+20250324,162200,559830515,15510,15510,15510,15510,0
+20250324,162100,559830515,15510,15510,15510,15510,0
+20250324,162000,559830515,15510,15510,15510,15510,0
+20250324,161900,559830515,15510,15510,15510,15510,0
+20250324,161800,559830515,15510,15510,15510,15510,0
+20250324,161700,559830515,15510,15510,15510,15510,0
+20250324,161600,559830515,15510,15510,15510,15510,0
+20250324,161500,559830515,15510,15510,15510,15510,0
+20250324,161400,559830515,15510,15510,15510,15510,0
+20250324,161300,559830515,15510,15510,15510,15510,0
+20250324,161200,559830515,15510,15510,15510,15510,0
+20250324,161100,559830515,15510,15510,15510,15510,0
+20250324,161000,559830515,15510,15510,15510,15510,0
+20250324,160900,559830515,15510,15510,15510,15510,0
+20250324,160800,559830515,15510,15510,15510,15510,0
+20250324,160700,559830515,15510,15510,15510,15510,0
+20250324,160600,559830515,15510,15510,15510,15510,370
+20250324,160500,559830515,15510,15510,15510,15510,0
+20250324,160400,559830515,15510,15510,15510,15510,0
+20250324,160300,559830515,15510,15510,15510,15510,0
+20250324,160200,559830515,15510,15510,15510,15510,0
+20250324,160100,559830515,15510,15510,15510,15510,0
+20250324,160000,559830515,15510,15510,15510,15510,0
+20250324,155900,559830515,15510,15510,15510,15510,0
+20250324,155800,559830515,15510,15510,15510,15510,0
+20250324,155700,559830515,15510,15510,15510,15510,0
+20250324,155600,559830515,15510,15510,15510,15510,0
+20250324,155500,559830515,15510,15510,15510,15510,0
+20250324,155400,559830515,15510,15510,15510,15510,0
+20250324,155300,559830515,15510,15510,15510,15510,0
+20250324,155200,559830515,15510,15510,15510,15510,0
+20250324,155100,559830515,15510,15510,15510,15510,0
+20250324,155000,559830515,15510,15510,15510,15510,0
+20250324,154900,559830515,15510,15510,15510,15510,0
+20250324,154800,559830515,15510,15510,15510,15510,0
+20250324,154700,559830515,15510,15510,15510,15510,0
+20250324,154600,559830515,15510,15510,15510,15510,0
+20250324,154500,559830515,15510,15510,15510,15510,0
+20250324,154400,559830515,15510,15510,15510,15510,0
+20250324,154300,559830515,15510,15510,15510,15510,0
+20250324,154200,559830515,15510,15510,15510,15510,0
+20250324,154100,559830515,15510,15510,15510,15510,0
+20250324,154000,559830515,15510,15510,15510,15510,0
+20250324,153900,559830515,15510,15510,15510,15510,0
+20250324,153800,559830515,15510,15510,15510,15510,0
+20250324,153700,559830515,15510,15510,15510,15510,0
+20250324,153600,559830515,15510,15510,15510,15510,370
+20250324,153500,559830515,15510,15510,15510,15510,0
+20250324,153400,559830515,15510,15510,15510,15510,0
+20250324,153300,559830515,15510,15510,15510,15510,0
+20250324,153200,559830515,15510,15510,15510,15510,0
+20250324,153100,559830515,15510,15510,15510,15510,0
+20250324,153000,559830515,15510,15510,15510,15510,370
+20250324,152900,554091815,15470,15470,15470,15470,0
+20250324,152800,554091815,15470,15470,15470,15470,0
+20250324,152700,554091815,15470,15470,15470,15470,0
+20250324,152600,554091815,15470,15470,15470,15470,0
+20250324,152500,554091815,15470,15470,15470,15470,0
+20250324,152400,554091815,15470,15470,15470,15470,0
+20250324,152300,554091815,15470,15470,15470,15470,0
+20250324,152200,554091815,15470,15470,15470,15470,0
+20250324,152100,554091815,15470,15470,15470,15470,0
+20250324,152000,554091815,15470,15470,15470,15470,0
+20250324,151900,554091815,15470,15420,15470,15390,86
+20250324,151800,552766945,15440,15420,15470,15380,9
+20250324,151700,552628135,15380,15370,15470,15370,235
+20250324,151600,549012545,15420,15370,15420,15370,297
+20250324,151500,544442085,15380,15380,15380,15370,449
+20250324,151400,537538325,15400,15390,15400,15370,769
+20250324,151300,525703595,15390,15400,15400,15390,323
+20250324,151200,520730835,15400,15400,15410,15390,703
+20250324,151100,509908905,15390,15400,15400,15390,422
+20250324,151000,503411235,15400,15410,15420,15400,316
+20250324,150900,498543235,15420,15430,15440,15410,261
+20250324,150800,494518275,15450,15440,15450,15440,420
+20250324,150700,488032725,15440,15450,15450,15440,347
+20250324,150600,482673665,15450,15470,15470,15450,824
+20250324,150500,469934115,15470,15470,15470,15470,343
+20250324,150400,464627905,15470,15470,15470,15470,343
+20250324,150300,459321695,15470,15500,15500,15470,1463
+20250324,150200,436661575,15500,15505,15505,15500,342
+20250324,150100,431360570,15510,15510,15510,15510,3
+20250324,150000,431314040,15510,15510,15510,15510,63
+20250324,145900,430336910,15510,15510,15510,15510,48
+20250324,145800,429592430,15510,15510,15510,15510,11
+20250324,145700,429421820,15510,15510,15510,15510,126
+20250324,145600,427467560,15500,15500,15500,15500,22
+20250324,145500,427126560,15510,15510,15510,15510,11
+20250324,145400,426955950,15500,15510,15510,15500,287
+20250324,145300,422504720,15510,15510,15510,15500,209
+20250324,145200,419265040,15510,15510,15510,15500,108
+20250324,145100,417590920,15500,15510,15510,15500,31
+20250324,145000,417110310,15500,15510,15510,15500,36
+20250324,144900,416552260,15510,15510,15510,15500,18
+20250324,144800,416273100,15500,15510,15510,15500,400
+20250324,144700,410073010,15510,15530,15530,15510,4219
+20250324,144600,344622100,15530,15540,15540,15530,12
+20250324,144500,344435690,15540,15540,15540,15540,134
+20250324,144400,342353330,15540,15540,15540,15540,0
+20250324,144300,342353330,15540,15540,15540,15540,22
+20250324,144200,342011450,15540,15560,15560,15540,858
+20250324,144100,328668060,15570,15570,15570,15570,1
+20250324,144000,328652490,15560,15560,15560,15560,0
+20250324,143900,328652490,15560,15560,15560,15560,1
+20250324,143800,328636930,15560,15560,15560,15560,20
+20250324,143700,328325730,15570,15570,15570,15570,0
+20250324,143600,328325730,15570,15570,15570,15570,0
+20250324,143500,328325730,15570,15570,15570,15570,1
+20250324,143400,328310160,15560,15560,15560,15560,0
+20250324,143300,328310160,15560,15560,15560,15560,19
+20250324,143200,328014520,15560,15560,15560,15560,0
+20250324,143100,328014520,15560,15560,15560,15560,0
+20250324,143000,328014520,15560,15560,15560,15560,0
+20250324,142900,328014520,15560,15560,15560,15560,19
+20250324,142800,327718880,15560,15570,15570,15560,94
+20250324,142700,326255770,15570,15570,15570,15570,11
+20250324,142600,326084500,15560,15560,15560,15560,0
+20250324,142500,326084500,15560,15560,15560,15560,13
+20250324,142400,325882220,15570,15570,15570,15570,131
+20250324,142300,323842550,15570,15570,15570,15570,2
+20250324,142200,323811410,15570,15570,15570,15570,58
+20250324,142100,322908350,15570,15570,15570,15570,0
+20250324,142000,322908350,15570,15560,15570,15560,30
+20250324,141900,322441450,15570,15570,15570,15570,10
+20250324,141800,322285750,15570,15570,15570,15570,3
+20250324,141700,322239040,15550,15570,15570,15550,523
+20250324,141600,314100460,15580,15580,15580,15580,22
+20250324,141500,313757700,15580,15600,15600,15580,1648
+20250324,141400,288054770,15600,15600,15600,15600,0
+20250324,141300,288054770,15600,15600,15600,15600,0
+20250324,141200,288054770,15600,15600,15600,15600,0
+20250324,141100,288054770,15600,15600,15600,15600,32
+20250324,141000,287555570,15600,15600,15600,15600,0
+20250324,140900,287555570,15600,15600,15600,15600,36
+20250324,140800,286993970,15600,15600,15600,15600,24
+20250324,140700,286619570,15600,15600,15600,15600,8
+20250324,140600,286494770,15600,15600,15600,15600,25
+20250324,140500,286104770,15600,15610,15610,15600,13
+20250324,140400,285901920,15600,15600,15600,15600,29
+20250324,140300,285449520,15600,15610,15610,15600,23
+20250324,140200,285090530,15600,15600,15600,15600,9
+20250324,140100,284950130,15600,15600,15610,15600,10
+20250324,140000,284794120,15600,15610,15610,15600,9
+20250324,135900,284653670,15600,15600,15600,15600,9
+20250324,135800,284513270,15610,15600,15610,15600,9
+20250324,135700,284372860,15600,15600,15600,15600,22
+20250324,135600,284029660,15600,15600,15600,15600,14
+20250324,135500,283811260,15600,15600,15600,15600,10
+20250324,135400,283655260,15600,15600,15600,15600,25
+20250324,135300,283265260,15600,15600,15600,15600,9
+20250324,135200,283124860,15600,15600,15600,15600,4
+20250324,135100,283062460,15600,15600,15600,15600,22
+20250324,135000,282719260,15610,15600,15610,15600,10
+20250324,134900,282563250,15600,15610,15610,15600,643
+20250324,134800,272528190,15610,15610,15610,15610,23
+20250324,134700,272169160,15610,15610,15610,15610,8
+20250324,134600,272044280,15610,15610,15610,15610,19
+20250324,134500,271747690,15610,15610,15610,15610,8
+20250324,134400,271622810,15610,15610,15610,15610,9
+20250324,134300,271482320,15610,15610,15610,15610,4
+20250324,134200,271419880,15610,15610,15610,15610,9
+20250324,134100,271279390,15610,15610,15610,15610,4
+20250324,134000,271216950,15610,15610,15610,15610,9
+20250324,133900,271076460,15610,15610,15610,15610,9
+20250324,133800,270935970,15610,15610,15610,15610,1
+20250324,133700,270920360,15620,15610,15620,15610,72
+20250324,133600,269796430,15610,15610,15610,15610,0
+20250324,133500,269796430,15610,15610,15610,15610,0
+20250324,133400,269796430,15610,15610,15610,15610,0
+20250324,133300,269796430,15610,15610,15610,15610,0
+20250324,133200,269796430,15610,15610,15610,15610,0
+20250324,133100,269796430,15610,15610,15610,15610,59
+20250324,133000,268875440,15610,15610,15610,15610,0
+20250324,132900,268875440,15610,15600,15610,15600,18
+20250324,132800,268594600,15600,15600,15600,15600,0
+20250324,132700,268594600,15600,15600,15600,15600,15
+20250324,132600,268360600,15610,15610,15610,15610,0
+20250324,132500,268360600,15610,15610,15610,15610,10
+20250324,132400,268204500,15610,15610,15610,15610,7
+20250324,132300,268095230,15610,15610,15610,15610,1
+20250324,132200,268079620,15600,15600,15600,15600,0
+20250324,132100,268079620,15600,15600,15600,15600,29
+20250324,132000,267627220,15600,15600,15600,15600,0
+20250324,131900,267627220,15600,15600,15600,15600,0
+20250324,131800,267627220,15600,15610,15610,15600,17
+20250324,131700,267362010,15610,15610,15610,15610,1
+20250324,131600,267346400,15600,15600,15600,15600,18
+20250324,131500,267065600,15610,15610,15610,15610,0
+20250324,131400,267065600,15610,15610,15610,15610,0
+20250324,131300,267065600,15610,15610,15610,15610,2
+20250324,131200,267034380,15620,15610,15620,15600,106
+20250324,131100,265379760,15610,15610,15610,15610,0
+20250324,131000,265379760,15610,15610,15610,15610,70
+20250324,130900,264287060,15610,15610,15610,15610,31
+20250324,130800,263803150,15610,15610,15610,15610,0
+20250324,130700,263803150,15610,15610,15610,15610,0
+20250324,130600,263803150,15610,15610,15610,15610,0
+20250324,130500,263803150,15610,15600,15610,15600,69
+20250324,130400,262726730,15610,15610,15610,15610,0
+20250324,130300,262726730,15610,15610,15610,15610,201
+20250324,130200,259589120,15610,15610,15610,15610,1
+20250324,130100,259573510,15610,15600,15610,15600,21
+20250324,130000,259245900,15610,15610,15610,15610,0
+20250324,125900,259245900,15610,15610,15610,15610,2
+20250324,125800,259214680,15610,15610,15610,15610,7
+20250324,125700,259105410,15600,15600,15600,15600,0
+20250324,125600,259105410,15600,15600,15600,15600,3
+20250324,125500,259058610,15610,15610,15610,15610,1
+20250324,125400,259043000,15600,15600,15600,15600,3
+20250324,125300,258996200,15610,15610,15610,15610,103
+20250324,125200,257388370,15610,15610,15610,15610,0
+20250324,125100,257388370,15610,15610,15610,15610,2
+20250324,125000,257357150,15610,15605,15610,15600,389
+20250324,124900,251284980,15610,15610,15610,15610,11
+20250324,124800,251113270,15610,15610,15610,15610,0
+20250324,124700,251113270,15610,15610,15610,15610,0
+20250324,124600,251113270,15610,15600,15610,15600,26
+20250324,124500,250707610,15600,15600,15600,15600,1
+20250324,124400,250692010,15610,15610,15610,15610,5
+20250324,124300,250613960,15610,15610,15610,15610,0
+20250324,124200,250613960,15610,15610,15610,15610,0
+20250324,124100,250613960,15610,15610,15610,15610,0
+20250324,124000,250613960,15610,15610,15610,15610,128
+20250324,123900,248615880,15610,15610,15610,15610,12
+20250324,123800,248428560,15610,15610,15610,15610,30
+20250324,123700,247960260,15600,15600,15600,15600,0
+20250324,123600,247960260,15600,15610,15610,15600,61
+20250324,123500,247008650,15610,15620,15620,15610,423
+20250324,123400,240405610,15610,15610,15610,15610,2
+20250324,123300,240374390,15620,15610,15620,15610,9
+20250324,123200,240233890,15610,15610,15610,15610,11
+20250324,123100,240062180,15610,15610,15610,15610,511
+20250324,123000,232085470,15600,15600,15600,15600,0
+20250324,122900,232085470,15600,15600,15600,15600,0
+20250324,122800,232085470,15600,15600,15600,15600,0
+20250324,122700,232085470,15600,15600,15600,15600,16
+20250324,122600,231835870,15610,15610,15610,15610,55
+20250324,122500,230977320,15610,15610,15610,15610,7
+20250324,122400,230868050,15610,15610,15610,15610,0
+20250324,122300,230868050,15610,15610,15610,15610,0
+20250324,122200,230868050,15610,15610,15610,15610,1
+20250324,122100,230852440,15600,15600,15600,15600,0
+20250324,122000,230852440,15600,15600,15600,15600,20
+20250324,121900,230540440,15610,15610,15610,15610,0
+20250324,121800,230540440,15610,15610,15610,15610,0
+20250324,121700,230540440,15610,15600,15610,15600,44
+20250324,121600,229853730,15610,15600,15610,15600,19
+20250324,121500,229557150,15610,15610,15610,15610,0
+20250324,121400,229557150,15610,15610,15610,15610,2
+20250324,121300,229525930,15610,15610,15610,15610,2
+20250324,121200,229494710,15600,15600,15600,15600,20
+20250324,121100,229182710,15600,15600,15600,15600,0
+20250324,121000,229182710,15600,15600,15600,15600,3
+20250324,120900,229135910,15600,15600,15600,15600,0
+20250324,120800,229135910,15600,15600,15600,15600,0
+20250324,120700,229135910,15600,15610,15610,15600,21
+20250324,120600,228808270,15610,15610,15610,15610,0
+20250324,120500,228808270,15610,15610,15610,15610,0
+20250324,120400,228808270,15610,15610,15610,15610,0
+20250324,120300,228808270,15610,15610,15610,15610,0
+20250324,120200,228808270,15610,15610,15610,15610,50
+20250324,120100,228027770,15610,15610,15610,15610,1
+20250324,120000,228012160,15600,15610,15610,15600,495
+20250324,115900,220287660,15600,15600,15600,15600,30
+20250324,115800,219819660,15610,15610,15610,15610,10
+20250324,115700,219663560,15610,15610,15610,15610,120
+20250324,115600,217790360,15610,15600,15610,15600,320
+20250324,115500,212797860,15600,15600,15600,15600,22
+20250324,115400,212454660,15600,15600,15600,15600,58
+20250324,115300,211549860,15600,15600,15600,15600,279
+20250324,115200,207197460,15600,15610,15610,15600,1018
+20250324,115100,191311550,15610,15610,15610,15610,0
+20250324,115000,191311550,15610,15610,15610,15610,22
+20250324,114900,190968130,15620,15620,15620,15620,0
+20250324,114800,190968130,15620,15620,15620,15620,0
+20250324,114700,190968130,15620,15620,15620,15620,0
+20250324,114600,190968130,15620,15620,15620,15620,75
+20250324,114500,189796630,15620,15620,15620,15620,1
+20250324,114400,189781010,15620,15630,15630,15620,29
+20250324,114300,189327960,15620,15620,15620,15620,0
+20250324,114200,189327960,15620,15620,15620,15620,3
+20250324,114100,189281100,15620,15630,15630,15620,153
+20250324,114000,186890110,15630,15630,15630,15630,0
+20250324,113900,186890110,15630,15630,15630,15630,0
+20250324,113800,186890110,15630,15630,15630,15630,6
+20250324,113700,186796330,15630,15630,15630,15630,25
+20250324,113600,186405580,15620,15620,15620,15620,21
+20250324,113500,186077560,15630,15630,15630,15630,3
+20250324,113400,186030670,15620,15620,15620,15620,0
+20250324,113300,186030670,15620,15620,15620,15620,0
+20250324,113200,186030670,15620,15620,15620,15620,0
+20250324,113100,186030670,15620,15620,15620,15620,0
+20250324,113000,186030670,15620,15620,15620,15620,20
+20250324,112900,185718270,15620,15620,15620,15620,0
+20250324,112800,185718270,15620,15620,15620,15620,14
+20250324,112700,185499590,15620,15620,15620,15620,21
+20250324,112600,185171570,15620,15620,15620,15620,0
+20250324,112500,185171570,15620,15620,15620,15620,19
+20250324,112400,184874790,15620,15620,15620,15620,83
+20250324,112300,183578330,15620,15620,15620,15620,0
+20250324,112200,183578330,15620,15620,15620,15620,22
+20250324,112100,183234690,15620,15620,15620,15620,22
+20250324,112000,182891050,15620,15620,15620,15620,251
+20250324,111900,178970430,15620,15620,15620,15620,32
+20250324,111800,178470590,15610,15610,15610,15610,309
+20250324,111700,173647100,15620,15620,15620,15620,242
+20250324,111600,169867060,15620,15620,15620,15620,0
+20250324,111500,169867060,15620,15620,15620,15620,0
+20250324,111400,169867060,15620,15620,15620,15620,0
+20250324,111300,169867060,15620,15660,15660,15620,3800
+20250324,111200,110395460,15660,15660,15660,15660,14
+20250324,111100,110176220,15660,15660,15660,15660,0
+20250324,111000,110176220,15660,15660,15660,15660,2
+20250324,110900,110144900,15660,15660,15660,15660,14
+20250324,110800,109925660,15660,15670,15670,15660,2
+20250324,110700,109894330,15660,15660,15660,15660,0
+20250324,110600,109894330,15660,15660,15660,15660,0
+20250324,110500,109894330,15660,15660,15660,15660,0
+20250324,110400,109894330,15660,15660,15660,15660,14
+20250324,110300,109675090,15660,15660,15660,15660,0
+20250324,110200,109675090,15660,15660,15660,15660,13
+20250324,110100,109471510,15670,15670,15670,15670,131
+20250324,110000,107418740,15670,15670,15670,15670,1
+20250324,105900,107403070,15670,15670,15670,15670,0
+20250324,105800,107403070,15670,15670,15670,15670,71
+20250324,105700,106290500,15660,15660,15660,15660,10
+20250324,105600,106133900,15660,15660,15660,15660,0
+20250324,105500,106133900,15660,15660,15660,15660,229
+20250324,105400,102547760,15660,15660,15660,15660,0
+20250324,105300,102547760,15660,15660,15660,15660,10
+20250324,105200,102391160,15670,15670,15670,15670,2
+20250324,105100,102359820,15670,15660,15670,15660,11
+20250324,105000,102187550,15650,15650,15650,15650,0
+20250324,104900,102187550,15650,15650,15650,15650,9
+20250324,104800,102046700,15660,15660,15660,15660,30
+20250324,104700,101576900,15650,15660,15660,15650,13
+20250324,104600,101373440,15650,15650,15650,15650,9
+20250324,104500,101232590,15650,15650,15650,15650,11
+20250324,104400,101060440,15670,15670,15670,15670,0
+20250324,104300,101060440,15670,15670,15670,15670,0
+20250324,104200,101060440,15670,15660,15670,15660,18
+20250324,104100,100778540,15650,15650,15650,15650,15
+20250324,104000,100543790,15640,15640,15640,15640,0
+20250324,103900,100543790,15640,15620,15640,15620,311
+20250324,103800,95683070,15620,15610,15620,15610,15
+20250324,103700,95448900,15620,15620,15620,15620,0
+20250324,103600,95448900,15620,15610,15620,15610,14
+20250324,103500,95230350,15620,15620,15620,15610,89
+20250324,103400,93840220,15620,15620,15620,15620,0
+20250324,103300,93840220,15620,15610,15620,15610,16
+20250324,103200,93590450,15620,15620,15620,15620,2
+20250324,103100,93559210,15620,15620,15620,15620,0
+20250324,103000,93559210,15620,15620,15620,15620,1
+20250324,102900,93543590,15620,15620,15620,15620,100
+20250324,102800,91981590,15630,15620,15630,15620,289
+20250324,102700,87467400,15620,15620,15620,15620,1
+20250324,102600,87451780,15620,15620,15620,15620,2
+20250324,102500,87420540,15620,15610,15620,15610,276
+20250324,102400,83112170,15620,15620,15620,15620,0
+20250324,102300,83112170,15620,15620,15620,15620,0
+20250324,102200,83112170,15620,15620,15620,15620,11
+20250324,102100,82940350,15620,15615,15620,15615,435
+20250324,102000,76146650,15620,15620,15620,15620,73
+20250324,101900,75006390,15620,15620,15620,15620,0
+20250324,101800,75006390,15620,15610,15620,15610,141
+20250324,101700,72804090,15620,15610,15620,15610,6
+20250324,101600,72710390,15620,15610,15620,15610,2
+20250324,101500,72679160,15620,15610,15620,15610,15
+20250324,101400,72444880,15610,15610,15610,15610,17
+20250324,101300,72179510,15610,15610,15610,15610,15
+20250324,101200,71945360,15620,15620,15620,15610,7
+20250324,101100,71836070,15610,15610,15610,15610,30
+20250324,101000,71367770,15610,15610,15610,15610,2
+20250324,100900,71336550,15620,15610,15620,15610,16
+20250324,100800,71086760,15610,15610,15610,15610,0
+20250324,100700,71086760,15610,15610,15610,15610,0
+20250324,100600,71086760,15610,15610,15610,15610,12
+20250324,100500,70899440,15610,15610,15610,15610,10
+20250324,100400,70743340,15610,15610,15610,15610,33
+20250324,100300,70228210,15610,15610,15610,15610,12
+20250324,100200,70040890,15610,15610,15610,15610,7
+20250324,100100,69931620,15610,15610,15610,15610,57
+20250324,100000,69041850,15600,15610,15620,15600,125
+20250324,095900,67090710,15610,15610,15610,15600,756
+20250324,095800,55293080,15620,15620,15620,15620,108
+20250324,095700,53606120,15620,15620,15620,15620,24
+20250324,095600,53231240,15620,15620,15620,15620,0
+20250324,095500,53231240,15620,15620,15620,15620,0
+20250324,095400,53231240,15620,15620,15620,15620,11
+20250324,095300,53059420,15620,15620,15620,15620,0
+20250324,095200,53059420,15620,15620,15620,15620,18
+20250324,095100,52778260,15620,15620,15620,15620,0
+20250324,095000,52778260,15620,15620,15620,15620,0
+20250324,094900,52778260,15620,15620,15620,15620,15
+20250324,094800,52543960,15610,15610,15610,15610,0
+20250324,094700,52543960,15610,15610,15610,15610,92
+20250324,094600,51107840,15610,15630,15630,15610,56
+20250324,094500,50233390,15640,15640,15640,15640,5
+20250324,094400,50155190,15640,15640,15640,15640,0
+20250324,094300,50155190,15640,15630,15640,15630,2
+20250324,094200,50123920,15630,15640,15640,15630,6
+20250324,094100,50030130,15630,15620,15630,15620,29
+20250324,094000,49576920,15620,15620,15620,15620,260
+20250324,093900,45515720,15620,15610,15620,15610,10
+20250324,093800,45359580,15610,15610,15610,15610,6
+20250324,093700,45265920,15610,15620,15620,15610,7
+20250324,093600,45156640,15610,15620,15620,15610,7
+20250324,093500,45047360,15610,15610,15610,15610,29
+20250324,093400,44594670,15610,15600,15610,15600,27
+20250324,093300,44173270,15610,15610,15610,15610,2
+20250324,093200,44142050,15610,15600,15610,15600,330
+20250324,093100,38993910,15600,15610,15610,15600,7
+20250324,093000,38884700,15600,15620,15620,15600,137
+20250324,092900,36747480,15610,15600,15610,15600,109
+20250324,092800,35046030,15600,15610,15610,15600,532
+20250324,092700,26745310,15610,15650,15660,15610,490
+20250324,092600,19089100,15650,15660,15660,15650,126
+20250324,092500,17117120,15670,15670,15670,15670,1
+20250324,092400,17101450,15660,15660,15660,15660,0
+20250324,092300,17101450,15660,15670,15670,15660,11
+20250324,092200,16929170,15670,15670,15670,15670,0
+20250324,092100,16929170,15670,15670,15670,15670,3
+20250324,092000,16882160,15670,15670,15670,15670,1
+20250324,091900,16866490,15660,15660,15670,15660,13
+20250324,091800,16662860,15660,15660,15660,15660,13
+20250324,091700,16459280,15670,15660,15670,15660,10
+20250324,091600,16302670,15660,15660,15660,15660,22
+20250324,091500,15958150,15660,15700,15700,15660,109
+20250324,091400,14249400,15690,15700,15700,15690,19
+20250324,091300,13951120,15690,15680,15690,15670,73
+20250324,091200,12806260,15680,15680,15680,15670,41
+20250324,091100,12163540,15670,15690,15690,15670,19
+20250324,091000,11865600,15680,15760,15760,15680,607
+20250324,090900,2316530,15760,15760,15760,15760,0
+20250324,090800,2316530,15760,15760,15760,15760,1
+20250324,090700,2300770,15760,15790,15800,15760,44
+20250324,090600,1606130,15790,15800,15800,15790,19
+20250324,090500,1305970,15800,15800,15800,15800,0
+20250324,090400,1305970,15800,15800,15800,15800,2
+20250324,090300,1274370,15810,15810,15810,15810,0
+20250324,090200,1274370,15810,15810,15810,15810,0
+20250324,090100,1274370,15810,15810,15810,15810,0
+20250324,090000,1274370,15810,15730,15810,15730,81

020000/min/candle-20250325.csv

@@ -0,0 +1,608 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,190600,484900840,15530,15530,15530,15530,119
+20250325,190500,484900840,15530,15530,15530,15530,0
+20250325,190400,484900840,15530,15530,15530,15530,0
+20250325,190300,484900840,15530,15530,15530,15530,0
+20250325,190200,484900840,15530,15530,15530,15530,0
+20250325,190100,484900840,15530,15530,15530,15530,0
+20250325,190000,484900840,15530,15530,15530,15530,0
+20250325,185900,484900840,15530,15530,15530,15530,0
+20250325,185800,484900840,15530,15530,15530,15530,0
+20250325,185700,484900840,15530,15530,15530,15530,0
+20250325,185600,484900840,15530,15530,15530,15530,0
+20250325,185500,484900840,15530,15530,15530,15530,0
+20250325,185400,484900840,15530,15530,15530,15530,0
+20250325,185300,484900840,15530,15530,15530,15530,0
+20250325,185200,484900840,15530,15530,15530,15530,0
+20250325,185100,484900840,15530,15530,15530,15530,0
+20250325,185000,484900840,15530,15530,15530,15530,0
+20250325,184900,484900840,15530,15530,15530,15530,0
+20250325,184800,484900840,15530,15530,15530,15530,0
+20250325,184700,484900840,15530,15530,15530,15530,0
+20250325,184600,484900840,15530,15530,15530,15530,0
+20250325,184500,484900840,15530,15530,15530,15530,0
+20250325,184400,484900840,15530,15530,15530,15530,0
+20250325,184300,484900840,15530,15530,15530,15530,0
+20250325,184200,484900840,15530,15530,15530,15530,0
+20250325,184100,484900840,15530,15530,15530,15530,0
+20250325,184000,484900840,15530,15530,15530,15530,0
+20250325,183900,484900840,15530,15530,15530,15530,0
+20250325,183800,484900840,15530,15530,15530,15530,0
+20250325,183700,484900840,15530,15530,15530,15530,0
+20250325,183600,484900840,15530,15530,15530,15530,119
+20250325,183500,484900840,15530,15530,15530,15530,0
+20250325,183400,484900840,15530,15530,15530,15530,0
+20250325,183300,484900840,15530,15530,15530,15530,0
+20250325,183200,484900840,15530,15530,15530,15530,0
+20250325,183100,484900840,15530,15530,15530,15530,0
+20250325,183000,484900840,15530,15530,15530,15530,0
+20250325,182900,484900840,15530,15530,15530,15530,0
+20250325,182800,484900840,15530,15530,15530,15530,0
+20250325,182700,484900840,15530,15530,15530,15530,0
+20250325,182600,484900840,15530,15530,15530,15530,0
+20250325,182500,484900840,15530,15530,15530,15530,0
+20250325,182400,484900840,15530,15530,15530,15530,0
+20250325,182300,484900840,15530,15530,15530,15530,0
+20250325,182200,484900840,15530,15530,15530,15530,0
+20250325,182100,484900840,15530,15530,15530,15530,0
+20250325,182000,484900840,15530,15530,15530,15530,0
+20250325,181900,484900840,15530,15530,15530,15530,0
+20250325,181800,484900840,15530,15530,15530,15530,0
+20250325,181700,484900840,15530,15530,15530,15530,0
+20250325,181600,484900840,15530,15530,15530,15530,0
+20250325,181500,484900840,15530,15530,15530,15530,0
+20250325,181400,484900840,15530,15530,15530,15530,0
+20250325,181300,484900840,15530,15530,15530,15530,0
+20250325,181200,484900840,15530,15530,15530,15530,0
+20250325,181100,484900840,15530,15530,15530,15530,0
+20250325,181000,484900840,15530,15530,15530,15530,0
+20250325,180900,484900840,15530,15530,15530,15530,0
+20250325,180800,484900840,15530,15530,15530,15530,0
+20250325,180700,484900840,15530,15530,15530,15530,0
+20250325,180600,484900840,15530,15530,15530,15530,119
+20250325,180500,484900840,15530,15530,15530,15530,0
+20250325,180400,484900840,15530,15530,15530,15530,0
+20250325,180300,484900840,15530,15530,15530,15530,0
+20250325,180200,484900840,15530,15530,15530,15530,0
+20250325,180100,484900840,15530,15530,15530,15530,0
+20250325,180000,484900840,15530,15530,15530,15530,0
+20250325,175900,484900840,15530,15530,15530,15530,0
+20250325,175800,484900840,15530,15530,15530,15530,0
+20250325,175700,484900840,15530,15530,15530,15530,0
+20250325,175600,484900840,15530,15530,15530,15530,0
+20250325,175500,484900840,15530,15530,15530,15530,0
+20250325,175400,484900840,15530,15530,15530,15530,0
+20250325,175300,484900840,15530,15530,15530,15530,0
+20250325,175200,484900840,15530,15530,15530,15530,0
+20250325,175100,484900840,15530,15530,15530,15530,0
+20250325,175000,484900840,15530,15530,15530,15530,0
+20250325,174900,484900840,15530,15530,15530,15530,0
+20250325,174800,484900840,15530,15530,15530,15530,0
+20250325,174700,484900840,15530,15530,15530,15530,0
+20250325,174600,484900840,15530,15530,15530,15530,0
+20250325,174500,484900840,15530,15530,15530,15530,0
+20250325,174400,484900840,15530,15530,15530,15530,0
+20250325,174300,484900840,15530,15530,15530,15530,0
+20250325,174200,484900840,15530,15530,15530,15530,0
+20250325,174100,484900840,15530,15530,15530,15530,0
+20250325,174000,484900840,15530,15530,15530,15530,0
+20250325,173900,484900840,15530,15530,15530,15530,0
+20250325,173800,484900840,15530,15530,15530,15530,0
+20250325,173700,484900840,15530,15530,15530,15530,0
+20250325,173600,484900840,15530,15530,15530,15530,119
+20250325,173500,484900840,15530,15530,15530,15530,0
+20250325,173400,484900840,15530,15530,15530,15530,0
+20250325,173300,484900840,15530,15530,15530,15530,0
+20250325,173200,484900840,15530,15530,15530,15530,0
+20250325,173100,484900840,15530,15530,15530,15530,0
+20250325,173000,484900840,15530,15530,15530,15530,0
+20250325,172900,484900840,15530,15530,15530,15530,0
+20250325,172800,484900840,15530,15530,15530,15530,0
+20250325,172700,484900840,15530,15530,15530,15530,0
+20250325,172600,484900840,15530,15530,15530,15530,0
+20250325,172500,484900840,15530,15530,15530,15530,0
+20250325,172400,484900840,15530,15530,15530,15530,0
+20250325,172300,484900840,15530,15530,15530,15530,0
+20250325,172200,484900840,15530,15530,15530,15530,0
+20250325,172100,484900840,15530,15530,15530,15530,0
+20250325,172000,484900840,15530,15530,15530,15530,0
+20250325,171900,484900840,15530,15530,15530,15530,0
+20250325,171800,484900840,15530,15530,15530,15530,0
+20250325,171700,484900840,15530,15530,15530,15530,0
+20250325,171600,484900840,15530,15530,15530,15530,0
+20250325,171500,484900840,15530,15530,15530,15530,0
+20250325,171400,484900840,15530,15530,15530,15530,0
+20250325,171300,484900840,15530,15530,15530,15530,0
+20250325,171200,484900840,15530,15530,15530,15530,0
+20250325,171100,484900840,15530,15530,15530,15530,0
+20250325,171000,484900840,15530,15530,15530,15530,0
+20250325,170900,484900840,15530,15530,15530,15530,0
+20250325,170800,484900840,15530,15530,15530,15530,0
+20250325,170700,484900840,15530,15530,15530,15530,0
+20250325,170600,484900840,15530,15530,15530,15530,119
+20250325,170500,484900840,15530,15530,15530,15530,0
+20250325,170400,484900840,15530,15530,15530,15530,0
+20250325,170300,484900840,15530,15530,15530,15530,0
+20250325,170200,484900840,15530,15530,15530,15530,0
+20250325,170100,484900840,15530,15530,15530,15530,0
+20250325,170000,484900840,15530,15530,15530,15530,0
+20250325,165900,484900840,15530,15530,15530,15530,0
+20250325,165800,484900840,15530,15530,15530,15530,0
+20250325,165700,484900840,15530,15530,15530,15530,0
+20250325,165600,484900840,15530,15530,15530,15530,0
+20250325,165500,484900840,15530,15530,15530,15530,0
+20250325,165400,484900840,15530,15530,15530,15530,0
+20250325,165300,484900840,15530,15530,15530,15530,0
+20250325,165200,484900840,15530,15530,15530,15530,0
+20250325,165100,484900840,15530,15530,15530,15530,0
+20250325,165000,484900840,15530,15530,15530,15530,0
+20250325,164900,484900840,15530,15530,15530,15530,0
+20250325,164800,484900840,15530,15530,15530,15530,0
+20250325,164700,484900840,15530,15530,15530,15530,0
+20250325,164600,484900840,15530,15530,15530,15530,0
+20250325,164500,484900840,15530,15530,15530,15530,0
+20250325,164400,484900840,15530,15530,15530,15530,0
+20250325,164300,484900840,15530,15530,15530,15530,0
+20250325,164200,484900840,15530,15530,15530,15530,0
+20250325,164100,484900840,15530,15530,15530,15530,0
+20250325,164000,484900840,15530,15530,15530,15530,0
+20250325,163900,484900840,15530,15530,15530,15530,0
+20250325,163800,484900840,15530,15530,15530,15530,0
+20250325,163700,484900840,15530,15530,15530,15530,0
+20250325,163600,484900840,15530,15530,15530,15530,119
+20250325,163500,484900840,15530,15530,15530,15530,0
+20250325,163400,484900840,15530,15530,15530,15530,0
+20250325,163300,484900840,15530,15530,15530,15530,0
+20250325,163200,484900840,15530,15530,15530,15530,0
+20250325,163100,484900840,15530,15530,15530,15530,0
+20250325,163000,484900840,15530,15530,15530,15530,0
+20250325,162900,484900840,15530,15530,15530,15530,0
+20250325,162800,484900840,15530,15530,15530,15530,0
+20250325,162700,484900840,15530,15530,15530,15530,0
+20250325,162600,484900840,15530,15530,15530,15530,0
+20250325,162500,484900840,15530,15530,15530,15530,0
+20250325,162400,484900840,15530,15530,15530,15530,0
+20250325,162300,484900840,15530,15530,15530,15530,0
+20250325,162200,484900840,15530,15530,15530,15530,0
+20250325,162100,484900840,15530,15530,15530,15530,0
+20250325,162000,484900840,15530,15530,15530,15530,0
+20250325,161900,484900840,15530,15530,15530,15530,0
+20250325,161800,484900840,15530,15530,15530,15530,0
+20250325,161700,484900840,15530,15530,15530,15530,0
+20250325,161600,484900840,15530,15530,15530,15530,0
+20250325,161500,484900840,15530,15530,15530,15530,0
+20250325,161400,484900840,15530,15530,15530,15530,0
+20250325,161300,484900840,15530,15530,15530,15530,0
+20250325,161200,484900840,15530,15530,15530,15530,0
+20250325,161100,484900840,15530,15530,15530,15530,0
+20250325,161000,484900840,15530,15530,15530,15530,0
+20250325,160900,484900840,15530,15530,15530,15530,0
+20250325,160800,484900840,15530,15530,15530,15530,0
+20250325,160700,484900840,15530,15530,15530,15530,0
+20250325,160600,484900840,15530,15530,15530,15530,119
+20250325,160500,484900840,15530,15530,15530,15530,0
+20250325,160400,484900840,15530,15530,15530,15530,0
+20250325,160300,484900840,15530,15530,15530,15530,0
+20250325,160200,484900840,15530,15530,15530,15530,0
+20250325,160100,484900840,15530,15530,15530,15530,0
+20250325,160000,484900840,15530,15530,15530,15530,0
+20250325,155900,484900840,15530,15530,15530,15530,0
+20250325,155800,484900840,15530,15530,15530,15530,0
+20250325,155700,484900840,15530,15530,15530,15530,0
+20250325,155600,484900840,15530,15530,15530,15530,0
+20250325,155500,484900840,15530,15530,15530,15530,0
+20250325,155400,484900840,15530,15530,15530,15530,0
+20250325,155300,484900840,15530,15530,15530,15530,0
+20250325,155200,484900840,15530,15530,15530,15530,0
+20250325,155100,484900840,15530,15530,15530,15530,0
+20250325,155000,484900840,15530,15530,15530,15530,0
+20250325,154900,484900840,15530,15530,15530,15530,0
+20250325,154800,484900840,15530,15530,15530,15530,0
+20250325,154700,484900840,15530,15530,15530,15530,0
+20250325,154600,484900840,15530,15530,15530,15530,0
+20250325,154500,484900840,15530,15530,15530,15530,0
+20250325,154400,484900840,15530,15530,15530,15530,0
+20250325,154300,484900840,15530,15530,15530,15530,0
+20250325,154200,484900840,15530,15530,15530,15530,0
+20250325,154100,484900840,15530,15530,15530,15530,0
+20250325,154000,484900840,15530,15530,15530,15530,0
+20250325,153900,484900840,15530,15530,15530,15530,0
+20250325,153800,484900840,15530,15530,15530,15530,0
+20250325,153700,484900840,15530,15530,15530,15530,0
+20250325,153600,484900840,15530,15530,15530,15530,119
+20250325,153500,484900840,15530,15530,15530,15530,0
+20250325,153400,484900840,15530,15530,15530,15530,0
+20250325,153300,484900840,15530,15530,15530,15530,0
+20250325,153200,484900840,15530,15530,15530,15530,0
+20250325,153100,484900840,15530,15530,15530,15530,0
+20250325,153000,484900840,15530,15530,15530,15530,119
+20250325,152900,483052770,15520,15520,15520,15520,0
+20250325,152800,483052770,15520,15520,15520,15520,0
+20250325,152700,483052770,15520,15520,15520,15520,0
+20250325,152600,483052770,15520,15520,15520,15520,0
+20250325,152500,483052770,15520,15520,15520,15520,0
+20250325,152400,483052770,15520,15520,15520,15520,0
+20250325,152300,483052770,15520,15520,15520,15520,0
+20250325,152200,483052770,15520,15520,15520,15520,0
+20250325,152100,483052770,15520,15520,15520,15520,0
+20250325,152000,483052770,15520,15520,15520,15520,0
+20250325,151900,483052770,15520,15530,15540,15490,26
+20250325,151800,482649480,15540,15520,15540,15500,15
+20250325,151700,482416910,15540,15510,15540,15510,117
+20250325,151600,480601730,15510,15520,15520,15510,89
+20250325,151500,479220480,15520,15520,15520,15520,10
+20250325,151400,479065280,15530,15530,15530,15520,74
+20250325,151300,477916070,15550,15530,15550,15530,86
+20250325,151200,476579640,15540,15530,15540,15530,84
+20250325,151100,475274300,15540,15550,15550,15540,179
+20250325,151000,472490870,15540,15530,15540,15530,106
+20250325,150900,470843970,15520,15520,15520,15520,22
+20250325,150800,470502530,15510,15510,15520,15510,17
+20250325,150700,470238850,15510,15540,15540,15510,891
+20250325,150600,456416910,15530,15530,15530,15530,5
+20250325,150500,456339260,15540,15540,15540,15540,137
+20250325,150400,454210280,15550,15550,15550,15540,94
+20250325,150300,452748600,15540,15530,15540,15530,15
+20250325,150200,452515540,15540,15540,15550,15540,174
+20250325,150100,449810650,15540,15540,15540,15540,3
+20250325,150000,449764030,15550,15540,15550,15540,154
+20250325,145900,447369550,15530,15540,15540,15530,43
+20250325,145800,446701380,15540,15540,15550,15540,53
+20250325,145700,445877750,15530,15540,15550,15530,85
+20250325,145600,444556870,15540,15530,15540,15530,72
+20250325,145500,443438010,15530,15540,15550,15530,74
+20250325,145400,442288470,15540,15540,15540,15540,78
+20250325,145300,441076350,15540,15530,15540,15530,66
+20250325,145200,440050740,15530,15520,15530,15520,34
+20250325,145100,439522740,15540,15530,15540,15530,99
+20250325,145000,437984370,15530,15540,15540,15530,140
+20250325,144900,435808800,15530,15540,15540,15530,96
+20250325,144800,434316990,15530,15540,15540,15530,75
+20250325,144700,433151530,15530,15530,15530,15530,10
+20250325,144600,432996230,15530,15530,15530,15530,2
+20250325,144500,432965170,15530,15530,15540,15530,81
+20250325,144400,431706480,15540,15530,15540,15530,139
+20250325,144300,429546440,15530,15530,15530,15530,24
+20250325,144200,429173720,15540,15530,15540,15530,86
+20250325,144100,427837300,15540,15530,15540,15530,81
+20250325,144000,426578610,15540,15530,15540,15530,220
+20250325,143900,423159840,15530,15540,15540,15530,82
+20250325,143800,421885670,15530,15530,15530,15530,18
+20250325,143700,421606130,15520,15520,15520,15510,88
+20250325,143600,420240410,15510,15510,15510,15510,3
+20250325,143500,420193880,15520,15510,15520,15510,96
+20250325,143400,418704050,15510,15500,15510,15500,78
+20250325,143300,417494290,15500,15530,15530,15490,479
+20250325,143200,410065020,15530,15520,15530,15520,35
+20250325,143100,409521560,15520,15510,15520,15510,13
+20250325,143000,409319830,15530,15510,15530,15510,3
+20250325,142900,409273280,15500,15520,15520,15500,97
+20250325,142800,407768070,15520,15520,15520,15520,75
+20250325,142700,406604070,15510,15540,15540,15510,91
+20250325,142600,405191740,15540,15520,15540,15510,530
+20250325,142500,396957180,15520,15540,15540,15520,35
+20250325,142400,396413960,15530,15520,15530,15520,88
+20250325,142300,395047350,15530,15530,15540,15530,153
+20250325,142200,392670510,15520,15510,15520,15510,50
+20250325,142100,391894530,15510,15500,15510,15500,7
+20250325,142000,391785990,15520,15530,15530,15520,134
+20250325,141900,389705910,15530,15520,15540,15520,71
+20250325,141800,388603290,15530,15520,15530,15520,167
+20250325,141700,386009810,15530,15520,15530,15520,38
+20250325,141600,385419950,15510,15510,15520,15510,128
+20250325,141500,383433710,15510,15510,15510,15510,16
+20250325,141400,383185550,15510,15500,15510,15500,16
+20250325,141300,382937420,15500,15490,15500,15490,604
+20250325,141200,373581440,15510,15520,15520,15510,123
+20250325,141100,371673270,15520,15550,15550,15520,192
+20250325,141000,368690180,15560,15555,15560,15540,275
+20250325,140900,364413845,15550,15545,15550,15545,72
+20250325,140800,363294260,15550,15540,15550,15540,104
+20250325,140700,361677110,15540,15530,15540,15530,77
+20250325,140600,360480550,15530,15530,15535,15530,118
+20250325,140500,358647760,15520,15530,15530,15520,4
+20250325,140400,358585670,15530,15530,15530,15520,95
+20250325,140300,357110340,15520,15500,15530,15500,129
+20250325,140200,355107340,15510,15500,15510,15490,45
+20250325,140100,354409620,15490,15430,15500,15420,1556
+20250325,140000,330384510,15440,15450,15460,15440,102
+20250325,135900,328807730,15450,15460,15460,15450,72
+20250325,135800,327694640,15470,15490,15500,15470,492
+20250325,135700,320079250,15500,15530,15530,15500,81
+20250325,135600,318823010,15520,15500,15520,15500,128
+20250325,135500,316837310,15500,15520,15520,15500,4
+20250325,135400,316775290,15510,15500,15510,15500,86
+20250325,135300,315441450,15510,15520,15520,15510,146
+20250325,135200,313176020,15510,15510,15510,15510,21
+20250325,135100,312850310,15510,15510,15520,15510,167
+20250325,135000,310260130,15500,15490,15500,15490,27
+20250325,134900,309841710,15490,15470,15490,15470,3
+20250325,134800,309795260,15480,15510,15510,15480,191
+20250325,134700,306836140,15510,15500,15510,15500,100
+20250325,134600,305285250,15500,15510,15510,15500,83
+20250325,134500,303998040,15500,15510,15510,15500,52
+20250325,134400,303192030,15500,15510,15510,15500,55
+20250325,134300,302339380,15520,15520,15530,15520,274
+20250325,134200,298086120,15520,15520,15520,15520,67
+20250325,134100,297046280,15520,15520,15520,15520,36
+20250325,134000,296487560,15520,15530,15530,15520,165
+20250325,133900,293925830,15530,15530,15530,15530,69
+20250325,133800,292854260,15520,15520,15520,15520,29
+20250325,133700,292404180,15520,15520,15530,15520,61
+20250325,133600,291457450,15520,15520,15520,15520,83
+20250325,133500,290169290,15490,15520,15530,15480,281
+20250325,133400,285812200,15520,15540,15540,15510,192
+20250325,133300,282832020,15540,15510,15540,15510,163
+20250325,133200,280300690,15510,15510,15510,15510,4
+20250325,133100,280238650,15510,15470,15510,15470,108
+20250325,133000,278564580,15480,15440,15500,15440,659
+20250325,132900,268368310,15440,15430,15440,15420,145
+20250325,132800,266130640,15430,15430,15440,15430,73
+20250325,132700,265004240,15420,15420,15420,15420,30
+20250325,132600,264541640,15420,15400,15420,15400,100
+20250325,132500,263000980,15420,15420,15420,15420,0
+20250325,132400,263000980,15420,15420,15420,15420,0
+20250325,132300,263000980,15420,15420,15420,15420,0
+20250325,132200,263000980,15420,15420,15420,15420,0
+20250325,132100,263000980,15420,15400,15420,15400,100
+20250325,132000,261460260,15400,15400,15400,15400,0
+20250325,131900,261460260,15400,15400,15400,15400,0
+20250325,131800,261460260,15400,15410,15410,15400,123
+20250325,131700,259565060,15400,15400,15400,15400,0
+20250325,131600,259565060,15400,15400,15400,15400,11
+20250325,131500,259395660,15400,15400,15400,15400,14
+20250325,131400,259180060,15400,15400,15400,15400,6
+20250325,131300,259087660,15410,15400,15410,15400,12
+20250325,131200,258902850,15410,15410,15410,15410,0
+20250325,131100,258902850,15410,15410,15410,15410,0
+20250325,131000,258902850,15410,15390,15410,15390,241
+20250325,130900,255193560,15390,15390,15390,15390,0
+20250325,130800,255193560,15390,15370,15390,15370,75
+20250325,130700,254039450,15370,15370,15370,15370,0
+20250325,130600,254039450,15370,15370,15370,15370,0
+20250325,130500,254039450,15370,15380,15390,15370,42
+20250325,130400,253393710,15380,15380,15380,15380,0
+20250325,130300,253393710,15380,15360,15380,15360,42
+20250325,130200,252748210,15380,15380,15380,15380,12
+20250325,130100,252563650,15380,15370,15380,15370,64
+20250325,130000,251579850,15360,15360,15360,15360,57
+20250325,125900,250704330,15360,15360,15360,15360,0
+20250325,125800,250704330,15360,15370,15370,15360,40
+20250325,125700,250089880,15360,15370,15370,15360,40
+20250325,125600,249475430,15370,15370,15370,15370,65
+20250325,125500,248476380,15370,15380,15380,15370,44
+20250325,125400,247800010,15380,15370,15380,15370,49
+20250325,125300,247046870,15370,15370,15370,15370,46
+20250325,125200,246339850,15370,15370,15370,15370,19
+20250325,125100,246047820,15370,15380,15380,15370,48
+20250325,125000,245310050,15370,15370,15370,15370,46
+20250325,124900,244603030,15380,15370,15380,15370,36
+20250325,124800,244049700,15380,15380,15380,15380,23
+20250325,124700,243695960,15380,15390,15390,15380,42
+20250325,124600,243049930,15380,15380,15380,15380,48
+20250325,124500,242311690,15380,15370,15380,15370,40
+20250325,124400,241696500,15380,15390,15390,15380,16
+20250325,124300,241450410,15380,15380,15380,15380,36
+20250325,124200,240896730,15380,15370,15390,15370,151
+20250325,124100,238575120,15360,15370,15370,15360,37
+20250325,124000,238006790,15360,15360,15360,15360,35
+20250325,123900,237469190,15360,15360,15360,15360,47
+20250325,123800,236747270,15370,15370,15370,15370,200
+20250325,123700,233673270,15360,15360,15360,15360,42
+20250325,123600,233028150,15360,15370,15370,15360,37
+20250325,123500,232459820,15360,15360,15360,15360,35
+20250325,123400,231922220,15370,15350,15370,15350,105
+20250325,123300,230309770,15360,15360,15360,15360,2
+20250325,123200,230279050,15360,15360,15360,15360,35
+20250325,123100,229741450,15370,15370,15370,15370,19
+20250325,123000,229449420,15360,15360,15360,15360,145
+20250325,122900,227222220,15360,15360,15360,15360,62
+20250325,122800,226269900,15360,15360,15360,15350,61
+20250325,122700,225333300,15360,15350,15360,15350,56
+20250325,122600,224473490,15360,15350,15360,15350,151
+20250325,122500,222154620,15350,15350,15350,15350,35
+20250325,122400,221617370,15360,15360,15360,15360,1
+20250325,122300,221602010,15350,15360,15360,15350,37
+20250325,122200,221034050,15350,15360,15360,15350,55
+20250325,122100,220189780,15350,15360,15360,15350,37
+20250325,122000,219621820,15360,15360,15360,15350,40
+20250325,121900,219007770,15360,15350,15360,15350,54
+20250325,121800,218178690,15360,15360,15360,15350,49
+20250325,121700,217426480,15360,15360,15360,15360,1
+20250325,121600,217411120,15350,15350,15350,15350,36
+20250325,121500,216858520,15360,15360,15360,15350,80
+20250325,121400,215630440,15360,15360,15360,15350,48
+20250325,121300,214893580,15360,15350,15360,15350,37
+20250325,121200,214325620,15360,15360,15360,15360,0
+20250325,121100,214325620,15360,15360,15360,15360,38
+20250325,121000,213741940,15370,15380,15380,15370,96
+20250325,120900,212265730,15370,15380,15380,15370,39
+20250325,120800,211666260,15370,15370,15370,15370,40
+20250325,120700,211051460,15370,15370,15380,15370,56
+20250325,120600,210190670,15370,15370,15370,15370,71
+20250325,120500,209099400,15370,15370,15370,15370,46
+20250325,120400,208392380,15370,15370,15370,15370,164
+20250325,120300,205871700,15380,15380,15380,15380,0
+20250325,120200,205871700,15380,15380,15380,15380,161
+20250325,120100,203395520,15370,15380,15380,15370,37
+20250325,120000,202826820,15370,15370,15370,15370,35
+20250325,115900,202288870,15380,15360,15380,15360,79
+20250325,115800,201074730,15360,15360,15370,15360,63
+20250325,115700,200106980,15360,15360,15360,15360,67
+20250325,115600,199077860,15360,15360,15360,15360,36
+20250325,115500,198524900,15360,15360,15360,15360,15
+20250325,115400,198294500,15360,15370,15370,15360,39
+20250325,115300,197695420,15360,15360,15360,15360,32
+20250325,115200,197203900,15370,15370,15370,15360,184
+20250325,115100,194375930,15370,15380,15380,15370,46
+20250325,115000,193668880,15380,15380,15380,15380,0
+20250325,114900,193668880,15380,15380,15380,15380,49
+20250325,114800,192915260,15370,15370,15370,15370,7
+20250325,114700,192807670,15370,15370,15370,15370,83
+20250325,114600,191531960,15360,15360,15360,15360,0
+20250325,114500,191531960,15360,15370,15380,15360,120
+20250325,114400,189686950,15400,15400,15400,15400,0
+20250325,114300,189686950,15400,15410,15410,15400,36
+20250325,114200,189132200,15410,15360,15410,15360,301
+20250325,114100,184497460,15360,15350,15360,15350,95
+20250325,114000,183038330,15350,15350,15350,15350,242
+20250325,113900,179323630,15350,15360,15360,15350,95
+20250325,113800,177864860,15350,15360,15360,15350,69
+20250325,113700,176805700,15360,15360,15360,15360,2
+20250325,113600,176774980,15350,15360,15360,15350,744
+20250325,113500,165353890,15360,15360,15360,15360,85
+20250325,113400,164048290,15370,15370,15370,15370,1
+20250325,113300,164032920,15380,15360,15380,15360,65
+20250325,113200,163034300,15350,15350,15350,15350,42
+20250325,113100,162389600,15360,15360,15360,15350,45
+20250325,113000,161698770,15360,15365,15365,15360,28
+20250325,112900,161268665,15370,15370,15370,15360,58
+20250325,112800,160377645,15360,15365,15365,15360,151
+20250325,112700,158058260,15370,15370,15370,15370,8
+20250325,112600,157935300,15360,15360,15370,15360,63
+20250325,112500,156967460,15360,15360,15360,15360,49
+20250325,112400,156214820,15360,15360,15360,15360,42
+20250325,112300,155569700,15370,15370,15370,15360,40
+20250325,112200,154955260,15370,15360,15370,15360,58
+20250325,112100,154064270,15370,15370,15370,15370,37
+20250325,112000,153495580,15380,15380,15380,15370,14
+20250325,111900,153280340,15370,15380,15380,15370,40
+20250325,111800,152665530,15380,15390,15390,15380,18
+20250325,111700,152388680,15380,15390,15390,15380,55
+20250325,111600,151542710,15390,15380,15390,15380,52
+20250325,111500,150742940,15390,15400,15400,15390,34
+20250325,111400,150219670,15390,15390,15390,15390,44
+20250325,111300,149542510,15400,15400,15400,15390,18
+20250325,111200,149265420,15400,15400,15410,15400,327
+20250325,111100,144229610,15410,15410,15410,15400,41
+20250325,111000,143598160,15400,15410,15410,15400,105
+20250325,110900,141980460,15400,15410,15410,15400,44
+20250325,110800,141302850,15410,15410,15410,15400,41
+20250325,110700,140671390,15410,15400,15410,15400,40
+20250325,110600,140055340,15410,15400,15410,15400,40
+20250325,110500,139439300,15400,15400,15400,15400,7
+20250325,110400,139331500,15400,15410,15410,15400,65
+20250325,110300,138330200,15410,15400,15410,15400,87
+20250325,110200,136990330,15400,15400,15400,15400,50
+20250325,110100,136220330,15400,15410,15410,15400,37
+20250325,110000,135650520,15410,15410,15410,15410,58
+20250325,105900,134756740,15400,15400,15410,15400,57
+20250325,105800,133878900,15410,15410,15410,15410,3
+20250325,105700,133832670,15410,15420,15420,15410,41
+20250325,105600,133200810,15410,15410,15420,15410,44
+20250325,105500,132522760,15410,15420,15420,15410,36
+20250325,105400,131967990,15410,15420,15420,15410,51
+20250325,105300,131182070,15410,15400,15410,15400,91
+20250325,105200,129780420,15410,15410,15420,15400,183
+20250325,105100,126960490,15410,15420,15420,15410,8
+20250325,105000,126837200,15410,15410,15420,15410,65
+20250325,104900,125835510,15420,15420,15420,15420,14
+20250325,104800,125619630,15420,15420,15420,15420,43
+20250325,104700,124956570,15420,15430,15430,15420,47
+20250325,104600,124231780,15420,15420,15420,15420,58
+20250325,104500,123337420,15430,15430,15430,15420,47
+20250325,104400,122612360,15430,15430,15430,15430,7
+20250325,104300,122504350,15430,15440,15440,15430,40
+20250325,104200,121887110,15440,15440,15450,15440,57
+20250325,104100,121006990,15440,15440,15440,15440,42
+20250325,104000,120358510,15440,15450,15450,15440,37
+20250325,103900,119787210,15450,15455,15455,15450,175
+20250325,103800,117083455,15460,15450,15460,15450,55
+20250325,103700,116233680,15450,15450,15450,15450,0
+20250325,103600,116233680,15450,15460,15460,15450,38
+20250325,103500,115646560,15460,15460,15470,15460,60
+20250325,103400,114718920,15460,15460,15460,15460,36
+20250325,103300,114162360,15460,15460,15460,15460,48
+20250325,103200,113420280,15460,15460,15470,15460,76
+20250325,103100,112245280,15460,15460,15465,15460,55
+20250325,103000,111394930,15460,15460,15460,15460,0
+20250325,102900,111394930,15460,15470,15470,15460,44
+20250325,102800,110714600,15470,15470,15470,15470,16
+20250325,102700,110467080,15460,15460,15470,15460,73
+20250325,102600,109338450,15460,15470,15470,15460,138
+20250325,102500,107204910,15460,15460,15460,15460,35
+20250325,102400,106663810,15470,15460,15470,15460,163
+20250325,102300,104143780,15470,15470,15470,15470,0
+20250325,102200,104143780,15470,15460,15470,15460,45
+20250325,102100,103448040,15470,15460,15470,15460,59
+20250325,102000,102535850,15460,15460,15460,15460,43
+20250325,101900,101871070,15460,15460,15470,15460,223
+20250325,101800,98423440,15460,15460,15460,15460,101
+20250325,101700,96861980,15460,15460,15460,15460,177
+20250325,101600,94125560,15460,15460,15460,15460,8
+20250325,101500,94001880,15460,15460,15470,15460,46
+20250325,101400,93290680,15470,15470,15470,15460,59
+20250325,101300,92378380,15470,15470,15470,15460,47
+20250325,101200,91651650,15460,15460,15460,15460,70
+20250325,101100,90569450,15480,15490,15490,15460,866
+20250325,101000,77169230,15480,15490,15490,15480,108
+20250325,100900,75496660,15480,15480,15480,15480,36
+20250325,100800,74939380,15480,15480,15480,15480,7
+20250325,100700,74831020,15480,15480,15480,15480,0
+20250325,100600,74831020,15480,15490,15500,15480,133
+20250325,100500,72770580,15480,15490,15490,15480,9
+20250325,100400,72631210,15480,15480,15480,15480,14
+20250325,100300,72414490,15480,15490,15490,15480,11
+20250325,100200,72244170,15480,15480,15485,15480,17
+20250325,100100,71981005,15480,15480,15490,15480,22
+20250325,100000,71640435,15480,15480,15480,15480,20
+20250325,095900,71330835,15490,15480,15490,15480,9
+20250325,095800,71191475,15480,15480,15480,15480,77
+20250325,095700,69999515,15490,15480,15490,15480,16
+20250325,095600,69751795,15480,15490,15490,15480,7
+20250325,095500,69643425,15480,15490,15490,15480,14
+20250325,095400,69426595,15490,15490,15490,15490,10
+20250325,095300,69271695,15490,15490,15500,15490,64
+20250325,095200,68280205,15500,15500,15500,15500,2
+20250325,095100,68249205,15500,15500,15500,15500,10
+20250325,095000,68094205,15510,15510,15510,15510,0
+20250325,094900,68094205,15510,15510,15510,15510,6
+20250325,094800,68001145,15500,15490,15500,15490,55
+20250325,094700,67148875,15490,15490,15490,15490,4
+20250325,094600,67086915,15500,15480,15500,15480,11
+20250325,094500,66916615,15480,15500,15500,15480,23
+20250325,094400,66560435,15510,15510,15510,15510,1
+20250325,094300,66544925,15540,15540,15540,15540,0
+20250325,094200,66544925,15540,15500,15540,15500,301
+20250325,094100,61876125,15470,15500,15510,15470,227
+20250325,094000,58361875,15500,15470,15500,15470,215
+20250325,093900,55031995,15460,15460,15460,15460,78
+20250325,093800,53826115,15450,15470,15470,15450,454
+20250325,093700,46807430,15465,15465,15465,15465,6
+20250325,093600,46714640,15470,15470,15470,15460,209
+20250325,093500,43483470,15460,15460,15460,15460,15
+20250325,093400,43251570,15470,15460,15470,15460,49
+20250325,093300,42493990,15460,15470,15470,15460,9
+20250325,093200,42354840,15460,15460,15470,15460,72
+20250325,093100,41241700,15460,15480,15480,15460,3
+20250325,093000,41195280,15470,15470,15540,15470,557
+20250325,092900,32569380,15470,15460,15470,15450,34
+20250325,092800,32043920,15460,15470,15470,15460,42
+20250325,092700,31394340,15470,15480,15480,15470,14
+20250325,092600,31177650,15490,15510,15510,15490,1101
+20250325,092500,14102340,15520,15520,15520,15520,1
+20250325,092400,14086820,15530,15520,15530,15520,3
+20250325,092300,14040250,15520,15520,15520,15510,353
+20250325,092200,8565200,15510,15530,15540,15510,51
+20250325,092100,7773990,15530,15530,15530,15530,6
+20250325,092000,7680810,15520,15520,15520,15520,2
+20250325,091900,7649770,15510,15520,15520,15510,7
+20250325,091800,7541190,15510,15510,15510,15510,0
+20250325,091700,7541190,15510,15540,15540,15510,73
+20250325,091600,6407650,15540,15540,15540,15540,0
+20250325,091500,6407650,15540,15550,15550,15540,160
+20250325,091400,3919980,15560,15560,15560,15560,1
+20250325,091300,3904420,15550,15550,15550,15550,0
+20250325,091200,3904420,15550,15560,15560,15550,13
+20250325,091100,3702260,15570,15570,15570,15570,0
+20250325,091000,3702260,15570,15570,15570,15570,89
+20250325,090900,2316530,15560,15560,15560,15560,2
+20250325,090800,2285410,15540,15540,15540,15540,0
+20250325,090700,2285410,15540,15560,15560,15540,9
+20250325,090600,2145470,15550,15550,15550,15550,0
+20250325,090500,2145470,15550,15550,15550,15550,48
+20250325,090400,1399070,15580,15580,15580,15580,0
+20250325,090300,1399070,15580,15560,15580,15560,27
+20250325,090200,978640,15550,15550,15550,15550,9
+20250325,090100,838690,15550,15550,15550,15550,0
+20250325,090000,838690,15550,15530,15550,15530,54

020000/min/candle-20250326.csv

@@ -0,0 +1,608 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,190600,295141050,15550,15550,15550,15550,113
+20250326,190500,295141050,15550,15550,15550,15550,0
+20250326,190400,295141050,15550,15550,15550,15550,0
+20250326,190300,295141050,15550,15550,15550,15550,0
+20250326,190200,295141050,15550,15550,15550,15550,0
+20250326,190100,295141050,15550,15550,15550,15550,0
+20250326,190000,295141050,15550,15550,15550,15550,0
+20250326,185900,295141050,15550,15550,15550,15550,0
+20250326,185800,295141050,15550,15550,15550,15550,0
+20250326,185700,295141050,15550,15550,15550,15550,0
+20250326,185600,295141050,15550,15550,15550,15550,0
+20250326,185500,295141050,15550,15550,15550,15550,0
+20250326,185400,295141050,15550,15550,15550,15550,0
+20250326,185300,295141050,15550,15550,15550,15550,0
+20250326,185200,295141050,15550,15550,15550,15550,0
+20250326,185100,295141050,15550,15550,15550,15550,0
+20250326,185000,295141050,15550,15550,15550,15550,0
+20250326,184900,295141050,15550,15550,15550,15550,0
+20250326,184800,295141050,15550,15550,15550,15550,0
+20250326,184700,295141050,15550,15550,15550,15550,0
+20250326,184600,295141050,15550,15550,15550,15550,0
+20250326,184500,295141050,15550,15550,15550,15550,0
+20250326,184400,295141050,15550,15550,15550,15550,0
+20250326,184300,295141050,15550,15550,15550,15550,0
+20250326,184200,295141050,15550,15550,15550,15550,0
+20250326,184100,295141050,15550,15550,15550,15550,0
+20250326,184000,295141050,15550,15550,15550,15550,0
+20250326,183900,295141050,15550,15550,15550,15550,0
+20250326,183800,295141050,15550,15550,15550,15550,0
+20250326,183700,295141050,15550,15550,15550,15550,0
+20250326,183600,295141050,15550,15550,15550,15550,113
+20250326,183500,295141050,15550,15550,15550,15550,0
+20250326,183400,295141050,15550,15550,15550,15550,0
+20250326,183300,295141050,15550,15550,15550,15550,0
+20250326,183200,295141050,15550,15550,15550,15550,0
+20250326,183100,295141050,15550,15550,15550,15550,0
+20250326,183000,295141050,15550,15550,15550,15550,0
+20250326,182900,295141050,15550,15550,15550,15550,0
+20250326,182800,295141050,15550,15550,15550,15550,0
+20250326,182700,295141050,15550,15550,15550,15550,0
+20250326,182600,295141050,15550,15550,15550,15550,0
+20250326,182500,295141050,15550,15550,15550,15550,0
+20250326,182400,295141050,15550,15550,15550,15550,0
+20250326,182300,295141050,15550,15550,15550,15550,0
+20250326,182200,295141050,15550,15550,15550,15550,0
+20250326,182100,295141050,15550,15550,15550,15550,0
+20250326,182000,295141050,15550,15550,15550,15550,0
+20250326,181900,295141050,15550,15550,15550,15550,0
+20250326,181800,295141050,15550,15550,15550,15550,0
+20250326,181700,295141050,15550,15550,15550,15550,0
+20250326,181600,295141050,15550,15550,15550,15550,0
+20250326,181500,295141050,15550,15550,15550,15550,0
+20250326,181400,295141050,15550,15550,15550,15550,0
+20250326,181300,295141050,15550,15550,15550,15550,0
+20250326,181200,295141050,15550,15550,15550,15550,0
+20250326,181100,295141050,15550,15550,15550,15550,0
+20250326,181000,295141050,15550,15550,15550,15550,0
+20250326,180900,295141050,15550,15550,15550,15550,0
+20250326,180800,295141050,15550,15550,15550,15550,0
+20250326,180700,295141050,15550,15550,15550,15550,0
+20250326,180600,295141050,15550,15550,15550,15550,113
+20250326,180500,295141050,15550,15550,15550,15550,0
+20250326,180400,295141050,15550,15550,15550,15550,0
+20250326,180300,295141050,15550,15550,15550,15550,0
+20250326,180200,295141050,15550,15550,15550,15550,0
+20250326,180100,295141050,15550,15550,15550,15550,0
+20250326,180000,295141050,15550,15550,15550,15550,0
+20250326,175900,295141050,15550,15550,15550,15550,0
+20250326,175800,295141050,15550,15550,15550,15550,0
+20250326,175700,295141050,15550,15550,15550,15550,0
+20250326,175600,295141050,15550,15550,15550,15550,0
+20250326,175500,295141050,15550,15550,15550,15550,0
+20250326,175400,295141050,15550,15550,15550,15550,0
+20250326,175300,295141050,15550,15550,15550,15550,0
+20250326,175200,295141050,15550,15550,15550,15550,0
+20250326,175100,295141050,15550,15550,15550,15550,0
+20250326,175000,295141050,15550,15550,15550,15550,0
+20250326,174900,295141050,15550,15550,15550,15550,0
+20250326,174800,295141050,15550,15550,15550,15550,0
+20250326,174700,295141050,15550,15550,15550,15550,0
+20250326,174600,295141050,15550,15550,15550,15550,0
+20250326,174500,295141050,15550,15550,15550,15550,0
+20250326,174400,295141050,15550,15550,15550,15550,0
+20250326,174300,295141050,15550,15550,15550,15550,0
+20250326,174200,295141050,15550,15550,15550,15550,0
+20250326,174100,295141050,15550,15550,15550,15550,0
+20250326,174000,295141050,15550,15550,15550,15550,0
+20250326,173900,295141050,15550,15550,15550,15550,0
+20250326,173800,295141050,15550,15550,15550,15550,0
+20250326,173700,295141050,15550,15550,15550,15550,0
+20250326,173600,295141050,15550,15550,15550,15550,113
+20250326,173500,295141050,15550,15550,15550,15550,0
+20250326,173400,295141050,15550,15550,15550,15550,0
+20250326,173300,295141050,15550,15550,15550,15550,0
+20250326,173200,295141050,15550,15550,15550,15550,0
+20250326,173100,295141050,15550,15550,15550,15550,0
+20250326,173000,295141050,15550,15550,15550,15550,0
+20250326,172900,295141050,15550,15550,15550,15550,0
+20250326,172800,295141050,15550,15550,15550,15550,0
+20250326,172700,295141050,15550,15550,15550,15550,0
+20250326,172600,295141050,15550,15550,15550,15550,0
+20250326,172500,295141050,15550,15550,15550,15550,0
+20250326,172400,295141050,15550,15550,15550,15550,0
+20250326,172300,295141050,15550,15550,15550,15550,0
+20250326,172200,295141050,15550,15550,15550,15550,0
+20250326,172100,295141050,15550,15550,15550,15550,0
+20250326,172000,295141050,15550,15550,15550,15550,0
+20250326,171900,295141050,15550,15550,15550,15550,0
+20250326,171800,295141050,15550,15550,15550,15550,0
+20250326,171700,295141050,15550,15550,15550,15550,0
+20250326,171600,295141050,15550,15550,15550,15550,0
+20250326,171500,295141050,15550,15550,15550,15550,0
+20250326,171400,295141050,15550,15550,15550,15550,0
+20250326,171300,295141050,15550,15550,15550,15550,0
+20250326,171200,295141050,15550,15550,15550,15550,0
+20250326,171100,295141050,15550,15550,15550,15550,0
+20250326,171000,295141050,15550,15550,15550,15550,0
+20250326,170900,295141050,15550,15550,15550,15550,0
+20250326,170800,295141050,15550,15550,15550,15550,0
+20250326,170700,295141050,15550,15550,15550,15550,0
+20250326,170600,295141050,15550,15550,15550,15550,113
+20250326,170500,295141050,15550,15550,15550,15550,0
+20250326,170400,295141050,15550,15550,15550,15550,0
+20250326,170300,295141050,15550,15550,15550,15550,0
+20250326,170200,295141050,15550,15550,15550,15550,0
+20250326,170100,295141050,15550,15550,15550,15550,0
+20250326,170000,295141050,15550,15550,15550,15550,0
+20250326,165900,295141050,15550,15550,15550,15550,0
+20250326,165800,295141050,15550,15550,15550,15550,0
+20250326,165700,295141050,15550,15550,15550,15550,0
+20250326,165600,295141050,15550,15550,15550,15550,0
+20250326,165500,295141050,15550,15550,15550,15550,0
+20250326,165400,295141050,15550,15550,15550,15550,0
+20250326,165300,295141050,15550,15550,15550,15550,0
+20250326,165200,295141050,15550,15550,15550,15550,0
+20250326,165100,295141050,15550,15550,15550,15550,0
+20250326,165000,295141050,15550,15550,15550,15550,0
+20250326,164900,295141050,15550,15550,15550,15550,0
+20250326,164800,295141050,15550,15550,15550,15550,0
+20250326,164700,295141050,15550,15550,15550,15550,0
+20250326,164600,295141050,15550,15550,15550,15550,0
+20250326,164500,295141050,15550,15550,15550,15550,0
+20250326,164400,295141050,15550,15550,15550,15550,0
+20250326,164300,295141050,15550,15550,15550,15550,0
+20250326,164200,295141050,15550,15550,15550,15550,0
+20250326,164100,295141050,15550,15550,15550,15550,0
+20250326,164000,295141050,15550,15550,15550,15550,0
+20250326,163900,295141050,15550,15550,15550,15550,0
+20250326,163800,295141050,15550,15550,15550,15550,0
+20250326,163700,295141050,15550,15550,15550,15550,0
+20250326,163600,295141050,15550,15550,15550,15550,113
+20250326,163500,295141050,15550,15550,15550,15550,0
+20250326,163400,295141050,15550,15550,15550,15550,0
+20250326,163300,295141050,15550,15550,15550,15550,0
+20250326,163200,295141050,15550,15550,15550,15550,0
+20250326,163100,295141050,15550,15550,15550,15550,0
+20250326,163000,295141050,15550,15550,15550,15550,0
+20250326,162900,295141050,15550,15550,15550,15550,0
+20250326,162800,295141050,15550,15550,15550,15550,0
+20250326,162700,295141050,15550,15550,15550,15550,0
+20250326,162600,295141050,15550,15550,15550,15550,0
+20250326,162500,295141050,15550,15550,15550,15550,0
+20250326,162400,295141050,15550,15550,15550,15550,0
+20250326,162300,295141050,15550,15550,15550,15550,0
+20250326,162200,295141050,15550,15550,15550,15550,0
+20250326,162100,295141050,15550,15550,15550,15550,0
+20250326,162000,295141050,15550,15550,15550,15550,0
+20250326,161900,295141050,15550,15550,15550,15550,0
+20250326,161800,295141050,15550,15550,15550,15550,0
+20250326,161700,295141050,15550,15550,15550,15550,0
+20250326,161600,295141050,15550,15550,15550,15550,0
+20250326,161500,295141050,15550,15550,15550,15550,0
+20250326,161400,295141050,15550,15550,15550,15550,0
+20250326,161300,295141050,15550,15550,15550,15550,0
+20250326,161200,295141050,15550,15550,15550,15550,0
+20250326,161100,295141050,15550,15550,15550,15550,0
+20250326,161000,295141050,15550,15550,15550,15550,0
+20250326,160900,295141050,15550,15550,15550,15550,0
+20250326,160800,295141050,15550,15550,15550,15550,0
+20250326,160700,295141050,15550,15550,15550,15550,0
+20250326,160600,295141050,15550,15550,15550,15550,113
+20250326,160500,295141050,15550,15550,15550,15550,0
+20250326,160400,295141050,15550,15550,15550,15550,0
+20250326,160300,295141050,15550,15550,15550,15550,0
+20250326,160200,295141050,15550,15550,15550,15550,0
+20250326,160100,295141050,15550,15550,15550,15550,0
+20250326,160000,295141050,15550,15550,15550,15550,0
+20250326,155900,295141050,15550,15550,15550,15550,0
+20250326,155800,295141050,15550,15550,15550,15550,0
+20250326,155700,295141050,15550,15550,15550,15550,0
+20250326,155600,295141050,15550,15550,15550,15550,0
+20250326,155500,295141050,15550,15550,15550,15550,0
+20250326,155400,295141050,15550,15550,15550,15550,0
+20250326,155300,295141050,15550,15550,15550,15550,0
+20250326,155200,295141050,15550,15550,15550,15550,0
+20250326,155100,295141050,15550,15550,15550,15550,0
+20250326,155000,295141050,15550,15550,15550,15550,0
+20250326,154900,295141050,15550,15550,15550,15550,0
+20250326,154800,295141050,15550,15550,15550,15550,0
+20250326,154700,295141050,15550,15550,15550,15550,0
+20250326,154600,295141050,15550,15550,15550,15550,0
+20250326,154500,295141050,15550,15550,15550,15550,0
+20250326,154400,295141050,15550,15550,15550,15550,0
+20250326,154300,295141050,15550,15550,15550,15550,0
+20250326,154200,295141050,15550,15550,15550,15550,0
+20250326,154100,295141050,15550,15550,15550,15550,0
+20250326,154000,295141050,15550,15550,15550,15550,0
+20250326,153900,295141050,15550,15550,15550,15550,0
+20250326,153800,295141050,15550,15550,15550,15550,0
+20250326,153700,295141050,15550,15550,15550,15550,0
+20250326,153600,295141050,15550,15550,15550,15550,113
+20250326,153500,295141050,15550,15550,15550,15550,0
+20250326,153400,295141050,15550,15550,15550,15550,0
+20250326,153300,295141050,15550,15550,15550,15550,0
+20250326,153200,295141050,15550,15550,15550,15550,0
+20250326,153100,295141050,15550,15550,15550,15550,0
+20250326,153000,295141050,15550,15550,15550,15550,113
+20250326,152900,293383900,15550,15550,15550,15550,0
+20250326,152800,293383900,15550,15550,15550,15550,0
+20250326,152700,293383900,15550,15550,15550,15550,0
+20250326,152600,293383900,15550,15550,15550,15550,0
+20250326,152500,293383900,15550,15550,15550,15550,0
+20250326,152400,293383900,15550,15550,15550,15550,0
+20250326,152300,293383900,15550,15550,15550,15550,0
+20250326,152200,293383900,15550,15550,15550,15550,0
+20250326,152100,293383900,15550,15550,15550,15550,0
+20250326,152000,293383900,15550,15550,15550,15550,0
+20250326,151900,293383900,15550,15530,15550,15530,13
+20250326,151800,293181930,15530,15540,15550,15530,11
+20250326,151700,293011050,15540,15540,15540,15540,30
+20250326,151600,292544850,15540,15540,15540,15540,13
+20250326,151500,292342830,15540,15540,15540,15540,7
+20250326,151400,292234050,15540,15540,15540,15540,34
+20250326,151300,291705690,15540,15540,15540,15540,10
+20250326,151200,291550290,15540,15540,15540,15540,7
+20250326,151100,291441510,15540,15550,15550,15540,11
+20250326,151000,291270480,15550,15530,15550,15530,4
+20250326,150900,291208320,15550,15530,15550,15530,11
+20250326,150800,291037310,15550,15540,15550,15540,589
+20250326,150700,281884110,15540,15540,15540,15540,8
+20250326,150600,281759790,15540,15540,15540,15540,9
+20250326,150500,281619930,15550,15540,15550,15540,15
+20250326,150400,281386810,15540,15540,15540,15540,302
+20250326,150300,276693730,15560,15540,15560,15540,15
+20250326,150200,276460410,15540,15540,15540,15540,2
+20250326,150100,276429330,15550,15540,15550,15540,15
+20250326,150000,276196100,15540,15540,15540,15540,2
+20250326,145900,276165020,15540,15550,15560,15540,161
+20250326,145800,273661460,15540,15540,15540,15540,2
+20250326,145700,273630380,15540,15540,15540,15540,1
+20250326,145600,273614840,15540,15540,15540,15540,4
+20250326,145500,273552680,15560,15550,15560,15540,28
+20250326,145400,273117240,15540,15540,15540,15540,2
+20250326,145300,273086160,15550,15540,15550,15540,19
+20250326,145200,272790730,15550,15550,15550,15550,13
+20250326,145100,272588580,15550,15550,15550,15550,10
+20250326,145000,272433080,15550,15550,15550,15540,86
+20250326,144900,271096250,15550,15560,15560,15550,38
+20250326,144800,270505030,15560,15570,15570,15560,33
+20250326,144700,269991510,15580,15580,15580,15580,0
+20250326,144600,269991510,15580,15580,15580,15580,0
+20250326,144500,269991510,15580,15580,15580,15580,0
+20250326,144400,269991510,15580,15580,15580,15580,5
+20250326,144300,269913610,15570,15570,15570,15570,0
+20250326,144200,269913610,15570,15570,15570,15570,0
+20250326,144100,269913610,15570,15580,15590,15570,223
+20250326,144000,266439320,15580,15580,15580,15580,5
+20250326,143900,266361420,15580,15580,15580,15580,12
+20250326,143800,266174460,15590,15590,15590,15590,0
+20250326,143700,266174460,15590,15590,15590,15590,0
+20250326,143600,266174460,15590,15590,15590,15590,4
+20250326,143500,266112100,15590,15590,15590,15590,0
+20250326,143400,266112100,15590,15620,15620,15590,400
+20250326,143300,259874320,15640,15640,15640,15640,0
+20250326,143200,259874320,15640,15630,15640,15620,14
+20250326,143100,259655410,15640,15640,15640,15640,1
+20250326,143000,259639770,15620,15650,15650,15620,53
+20250326,142900,258810410,15620,15620,15650,15620,7
+20250326,142800,258700980,15640,15650,15650,15620,7
+20250326,142700,258591540,15620,15620,15650,15620,52
+20250326,142600,257778310,15640,15650,15650,15620,98
+20250326,142500,256245560,15660,15650,15660,15650,4
+20250326,142400,256182950,15650,15650,15650,15650,43
+20250326,142300,255510000,15640,15640,15650,15640,5
+20250326,142200,255431790,15640,15650,15650,15640,5
+20250326,142100,255353570,15640,15640,15650,15640,9
+20250326,142000,255212800,15650,15650,15650,15650,0
+20250326,141900,255212800,15650,15650,15650,15650,26
+20250326,141800,254805900,15650,15650,15660,15650,26
+20250326,141700,254398990,15650,15640,15650,15640,32
+20250326,141600,253898490,15660,15660,15660,15660,0
+20250326,141500,253898490,15660,15650,15660,15650,46
+20250326,141400,253178580,15640,15640,15640,15640,2
+20250326,141300,253147300,15640,15640,15650,15640,5
+20250326,141200,253069090,15640,15640,15640,15640,9
+20250326,141100,252928330,15640,15640,15640,15640,4
+20250326,141000,252865770,15650,15650,15650,15650,1
+20250326,140900,252850120,15640,15640,15650,15640,47
+20250326,140800,252115030,15630,15630,15640,15630,9
+20250326,140700,251974350,15630,15630,15630,15630,9
+20250326,140600,251833680,15640,15630,15650,15630,51
+20250326,140500,251036060,15630,15630,15640,15630,6
+20250326,140400,250942270,15630,15630,15630,15630,5
+20250326,140300,250864120,15630,15630,15630,15620,29
+20250326,140200,250411000,15620,15630,15630,15620,8
+20250326,140100,250285970,15640,15640,15640,15640,2
+20250326,140000,250254690,15650,15640,15650,15640,47
+20250326,135900,249519600,15640,15640,15640,15640,0
+20250326,135800,249519600,15640,15640,15640,15640,0
+20250326,135700,249519600,15640,15640,15640,15640,46
+20250326,135600,248800160,15640,15640,15640,15640,1
+20250326,135500,248784520,15650,15650,15650,15650,0
+20250326,135400,248784520,15650,15640,15650,15630,72
+20250326,135300,247658670,15650,15650,15650,15650,0
+20250326,135200,247658670,15650,15650,15650,15650,1
+20250326,135100,247643020,15650,15650,15650,15650,46
+20250326,135000,246923120,15650,15650,15650,15650,0
+20250326,134900,246923120,15650,15650,15650,15650,0
+20250326,134800,246923120,15650,15630,15650,15630,49
+20250326,134700,246156780,15630,15630,15630,15630,8
+20250326,134600,246031740,15630,15630,15630,15630,4
+20250326,134500,245969220,15630,15620,15630,15620,7
+20250326,134400,245859820,15640,15630,15640,15620,19
+20250326,134300,245562990,15650,15640,15650,15640,2
+20250326,134200,245531700,15650,15630,15660,15630,199
+20250326,134100,242418170,15630,15630,15630,15630,0
+20250326,134000,242418170,15630,15630,15630,15620,42
+20250326,133900,241762110,15620,15630,15630,15620,39
+20250326,133800,241152650,15630,15630,15630,15630,4
+20250326,133700,241090130,15630,15630,15630,15630,4
+20250326,133600,241027610,15630,15630,15630,15630,12
+20250326,133500,240840050,15630,15630,15630,15630,0
+20250326,133400,240840050,15630,15640,15640,15630,40
+20250326,133300,240214750,15640,15630,15640,15630,42
+20250326,133200,239557910,15640,15640,15640,15640,2
+20250326,133100,239526630,15630,15630,15630,15630,0
+20250326,133000,239526630,15630,15620,15630,15620,19
+20250326,132900,239229720,15620,15620,15620,15620,5
+20250326,132800,239151620,15640,15630,15640,15630,2
+20250326,132700,239120350,15630,15620,15630,15620,54
+20250326,132600,238276390,15620,15620,15620,15620,11
+20250326,132500,238104570,15620,15620,15620,15620,0
+20250326,132400,238104570,15620,15610,15620,15610,31
+20250326,132300,237620400,15620,15620,15620,15620,1
+20250326,132200,237604780,15620,15620,15620,15620,96
+20250326,132100,236105260,15620,15620,15620,15620,8
+20250326,132000,235980300,15630,15630,15630,15630,0
+20250326,131900,235980300,15630,15630,15630,15630,19
+20250326,131800,235683330,15630,15630,15630,15630,29
+20250326,131700,235230060,15630,15630,15630,15630,0
+20250326,131600,235230060,15630,15630,15630,15630,7
+20250326,131500,235120650,15630,15630,15630,15630,47
+20250326,131400,234386040,15640,15630,15640,15630,4
+20250326,131300,234323510,15630,15630,15630,15630,15
+20250326,131200,234089060,15630,15630,15630,15630,28
+20250326,131100,233651420,15640,15630,15640,15630,2
+20250326,131000,233620150,15630,15630,15630,15630,118
+20250326,130900,231775810,15630,15640,15640,15630,137
+20250326,130800,229634430,15670,15670,15670,15670,0
+20250326,130700,229634430,15670,15660,15670,15660,148
+20250326,130600,227316730,15650,15650,15650,15650,13
+20250326,130500,227113280,15670,15670,15670,15670,0
+20250326,130400,227113280,15670,15660,15670,15660,50
+20250326,130300,226330260,15660,15660,15660,15660,1
+20250326,130200,226314600,15660,15660,15660,15660,0
+20250326,130100,226314600,15660,15660,15660,15660,47
+20250326,130000,225578580,15660,15660,15660,15660,0
+20250326,125900,225578580,15660,15660,15660,15660,1
+20250326,125800,225562920,15660,15650,15660,15650,39
+20250326,125700,224952560,15660,15660,15660,15660,0
+20250326,125600,224952560,15660,15660,15660,15660,0
+20250326,125500,224952560,15660,15650,15660,15650,47
+20250326,125400,224217000,15650,15650,15650,15650,9
+20250326,125300,224076150,15660,15660,15660,15660,0
+20250326,125200,224076150,15660,15660,15660,15660,46
+20250326,125100,223355790,15660,15660,15660,15660,0
+20250326,125000,223355790,15660,15650,15660,15650,4
+20250326,124900,223293180,15660,15660,15660,15660,46
+20250326,124800,222572820,15650,15650,15650,15650,11
+20250326,124700,222400670,15660,15660,15660,15660,0
+20250326,124600,222400670,15660,15650,15660,15650,32
+20250326,124500,221899860,15650,15650,15650,15650,46
+20250326,124400,221179960,15660,15660,15660,15660,1
+20250326,124300,221164300,15650,15650,15650,15650,2
+20250326,124200,221133000,15660,15650,15660,15650,23
+20250326,124100,220772860,15660,15650,15660,15650,14
+20250326,124000,220553720,15650,15650,15650,15650,43
+20250326,123900,219880770,15650,15640,15650,15640,21
+20250326,123800,219552320,15640,15640,15640,15640,11
+20250326,123700,219380280,15630,15640,15640,15630,48
+20250326,123600,218629570,15640,15630,15640,15630,2
+20250326,123500,218598300,15630,15650,15650,15610,11
+20250326,123400,218426390,15620,15650,15650,15610,727
+20250326,123300,207069380,15650,15650,15650,15650,0
+20250326,123200,207069380,15650,15650,15650,15650,12
+20250326,123100,206881580,15650,15650,15650,15650,8
+20250326,123000,206756380,15650,15650,15650,15650,1
+20250326,122900,206740730,15650,15650,15650,15650,0
+20250326,122800,206740730,15650,15640,15650,15640,48
+20250326,122700,205989540,15630,15640,15650,15630,227
+20250326,122600,202440080,15640,15640,15650,15640,64
+20250326,122500,201439100,15640,15640,15640,15640,110
+20250326,122400,199718700,15640,15640,15640,15640,0
+20250326,122300,199718700,15640,15640,15640,15640,0
+20250326,122200,199718700,15640,15640,15640,15640,46
+20250326,122100,198999260,15640,15640,15640,15640,1
+20250326,122000,198983620,15630,15630,15630,15630,14
+20250326,121900,198764800,15630,15630,15630,15620,33
+20250326,121800,198249020,15640,15640,15640,15640,1
+20250326,121700,198233380,15630,15630,15640,15630,10
+20250326,121600,198077050,15620,15650,15650,15620,139
+20250326,121500,195904850,15650,15640,15650,15640,315
+20250326,121400,190975730,15630,15630,15630,15630,0
+20250326,121300,190975730,15630,15630,15630,15630,17
+20250326,121200,190710020,15630,15630,15630,15630,815
+20250326,121100,177971570,15630,15640,15640,15630,6
+20250326,121000,177877760,15630,15620,15630,15620,79
+20250326,120900,176643070,15620,15620,15630,15620,56
+20250326,120800,175768340,15620,15620,15620,15620,2
+20250326,120700,175737100,15620,15620,15620,15620,10
+20250326,120600,175580900,15620,15625,15625,15620,30
+20250326,120500,175112190,15630,15630,15630,15630,1
+20250326,120400,175096560,15630,15630,15630,15630,46
+20250326,120300,174377580,15625,15625,15625,15625,14
+20250326,120200,174158830,15630,15630,15630,15630,0
+20250326,120100,174158830,15630,15630,15630,15630,47
+20250326,120000,173424220,15625,15625,15625,15625,42
+20250326,115900,172767970,15630,15630,15630,15630,0
+20250326,115800,172767970,15630,15625,15630,15625,66
+20250326,115700,171736490,15630,15630,15630,15630,1
+20250326,115600,171720860,15630,15630,15630,15630,0
+20250326,115500,171720860,15630,15625,15630,15625,77
+20250326,115400,170517505,15625,15625,15625,15625,29
+20250326,115300,170064380,15630,15630,15630,15630,1
+20250326,115200,170048750,15630,15630,15630,15630,46
+20250326,115100,169329770,15625,15625,15625,15625,15
+20250326,115000,169095395,15625,15620,15625,15620,53
+20250326,114900,168267450,15620,15620,15620,15620,0
+20250326,114800,168267450,15620,15620,15620,15620,7
+20250326,114700,168158110,15610,15610,15610,15610,30
+20250326,114600,167689810,15600,15600,15600,15600,0
+20250326,114500,167689810,15600,15600,15610,15600,13
+20250326,114400,167486990,15610,15610,15610,15610,47
+20250326,114300,166753320,15600,15600,15600,15600,25
+20250326,114200,166363320,15590,15600,15600,15590,14
+20250326,114100,166144980,15600,15600,15600,15600,40
+20250326,114000,165520980,15600,15600,15600,15600,101
+20250326,113900,163945380,15600,15600,15600,15600,17
+20250326,113800,163680180,15600,15600,15600,15600,29
+20250326,113700,163227780,15600,15600,15600,15600,0
+20250326,113600,163227780,15600,15600,15600,15600,16
+20250326,113500,162978180,15600,15600,15600,15600,31
+20250326,113400,162494580,15590,15590,15590,15590,0
+20250326,113300,162494580,15590,15590,15590,15590,30
+20250326,113200,162026880,15600,15600,15600,15600,47
+20250326,113100,161293680,15600,15600,15600,15600,0
+20250326,113000,161293680,15600,15600,15600,15600,0
+20250326,112900,161293680,15600,15600,15600,15600,47
+20250326,112800,160560480,15600,15610,15610,15600,2
+20250326,112700,160529270,15600,15600,15600,15600,15
+20250326,112600,160295270,15600,15600,15600,15600,30
+20250326,112500,159827270,15590,15590,15590,15590,10
+20250326,112400,159671370,15590,15600,15600,15590,8
+20250326,112300,159546640,15590,15590,15590,15590,5
+20250326,112200,159468690,15590,15590,15590,15590,0
+20250326,112100,159468690,15590,15580,15590,15580,7
+20250326,112000,159359590,15580,15570,15580,15570,69
+20250326,111900,158284750,15560,15570,15570,15560,23
+20250326,111800,157926840,15580,15630,15630,15580,338
+20250326,111700,152657640,15630,15580,15630,15580,333
+20250326,111600,147459600,15580,15580,15580,15580,0
+20250326,111500,147459600,15580,15600,15600,15570,5
+20250326,111400,147381670,15590,15570,15600,15540,545
+20250326,111300,138897860,15550,15610,15610,15550,531
+20250326,111200,130634560,15610,15610,15610,15610,233
+20250326,111100,126997430,15620,15550,15620,15550,2042
+20250326,111000,95222810,15550,15540,15550,15540,125
+20250326,110900,93279800,15550,15550,15550,15550,0
+20250326,110800,93279800,15550,15550,15550,15550,45
+20250326,110700,92580050,15550,15550,15550,15550,11
+20250326,110600,92409000,15550,15550,15550,15550,2
+20250326,110500,92377900,15550,15540,15550,15540,66
+20250326,110400,91351790,15550,15550,15550,15550,0
+20250326,110300,91351790,15550,15550,15550,15550,1
+20250326,110200,91336240,15550,15540,15550,15540,64
+20250326,110100,90341220,15550,15550,15550,15540,92
+20250326,110000,88911420,15550,15550,15550,15550,0
+20250326,105900,88911420,15550,15550,15550,15540,247
+20250326,105800,85072570,15540,15520,15540,15520,591
+20250326,105700,75888450,15540,15540,15540,15540,0
+20250326,105600,75888450,15540,15520,15540,15520,77
+20250326,105500,74693360,15520,15540,15540,15520,516
+20250326,105400,66680110,15540,15540,15540,15540,0
+20250326,105300,66680110,15540,15530,15540,15530,67
+20250326,105200,65639140,15530,15530,15530,15530,489
+20250326,105100,58044970,15530,15530,15530,15530,1
+20250326,105000,58029440,15520,15520,15520,15520,22
+20250326,104900,57688000,15510,15510,15510,15510,0
+20250326,104800,57688000,15510,15510,15510,15510,30
+20250326,104700,57222700,15510,15520,15520,15510,56
+20250326,104600,56353680,15520,15520,15520,15520,1
+20250326,104500,56338160,15510,15510,15510,15510,1
+20250326,104400,56322650,15510,15510,15510,15510,3
+20250326,104300,56276120,15500,15500,15500,15500,12
+20250326,104200,56090120,15520,15520,15520,15520,1
+20250326,104100,56074600,15520,15520,15520,15520,79
+20250326,104000,54848520,15530,15530,15530,15530,1
+20250326,103900,54832990,15520,15520,15520,15520,20
+20250326,103800,54522590,15520,15510,15530,15510,3
+20250326,103700,54476030,15530,15520,15530,15510,22
+20250326,103600,54134670,15530,15530,15530,15530,1
+20250326,103500,54119140,15520,15520,15520,15520,35
+20250326,103400,53575940,15520,15530,15530,15520,5
+20250326,103300,53498330,15530,15530,15530,15530,0
+20250326,103200,53498330,15530,15520,15530,15520,61
+20250326,103100,52551150,15520,15520,15520,15520,13
+20250326,103000,52349390,15530,15530,15530,15520,56
+20250326,102900,51479800,15530,15530,15530,15530,0
+20250326,102800,51479800,15530,15530,15530,15530,0
+20250326,102700,51479800,15530,15530,15530,15520,55
+20250326,102600,50625730,15530,15530,15530,15530,1
+20250326,102500,50610200,15520,15520,15520,15520,0
+20250326,102400,50610200,15520,15520,15520,15520,19
+20250326,102300,50315320,15520,15520,15520,15520,0
+20250326,102200,50315320,15520,15520,15520,15520,1
+20250326,102100,50299800,15520,15520,15520,15520,49
+20250326,102000,49539320,15520,15520,15520,15520,1
+20250326,101900,49523800,15530,15530,15530,15530,0
+20250326,101800,49523800,15530,15530,15530,15500,170
+20250326,101700,46886100,15530,15510,15530,15500,795
+20250326,101600,34551670,15520,15520,15520,15520,0
+20250326,101500,34551670,15520,15520,15520,15520,45
+20250326,101400,33853270,15510,15520,15520,15510,14
+20250326,101300,33636030,15520,15510,15520,15510,3
+20250326,101200,33589480,15520,15520,15520,15520,59
+20250326,101100,32673800,15510,15510,15510,15510,1
+20250326,101000,32658290,15510,15510,15510,15490,106
+20250326,100900,31014920,15510,15500,15510,15500,26
+20250326,100800,30611910,15490,15490,15490,15490,0
+20250326,100700,30611910,15490,15520,15530,15490,215
+20250326,100600,27277500,15510,15540,15540,15510,54
+20250326,100500,26438520,15540,15530,15540,15510,55
+20250326,100400,25584410,15530,15530,15530,15530,31
+20250326,100300,25102980,15530,15560,15560,15530,104
+20250326,100200,23485970,15540,15550,15560,15540,72
+20250326,100100,22366290,15550,15550,15550,15550,2
+20250326,100000,22335190,15540,15530,15540,15530,11
+20250326,095900,22164290,15530,15530,15530,15530,0
+20250326,095800,22164290,15530,15530,15530,15530,0
+20250326,095700,22164290,15530,15520,15530,15520,99
+20250326,095600,20627790,15520,15520,15520,15510,236
+20250326,095500,16965420,15510,15520,15520,15510,14
+20250326,095400,16748180,15520,15510,15520,15510,8
+20250326,095300,16624090,15510,15510,15510,15510,2
+20250326,095200,16593070,15500,15510,15510,15500,50
+20250326,095100,15817650,15520,15510,15520,15510,5
+20250326,095000,15740090,15510,15510,15510,15510,0
+20250326,094900,15740090,15510,15510,15510,15510,1
+20250326,094800,15724580,15500,15500,15500,15500,3
+20250326,094700,15678080,15490,15490,15490,15490,0
+20250326,094600,15678080,15490,15490,15490,15490,0
+20250326,094500,15678080,15490,15490,15490,15490,5
+20250326,094400,15600630,15490,15490,15490,15490,0
+20250326,094300,15600630,15490,15490,15490,15490,10
+20250326,094200,15445730,15480,15470,15480,15470,22
+20250326,094100,15105190,15470,15470,15470,15470,1
+20250326,094000,15089720,15450,15460,15460,15450,45
+20250326,093900,14394110,15460,15470,15470,15450,46
+20250326,093800,13683000,15470,15470,15470,15470,0
+20250326,093700,13683000,15470,15470,15470,15460,37
+20250326,093600,13110660,15480,15470,15480,15470,28
+20250326,093500,12677490,15460,15460,15460,15460,4
+20250326,093400,12615650,15460,15470,15470,15450,14
+20250326,093300,12399320,15470,15470,15470,15460,39
+20250326,093200,11796020,15470,15470,15470,15470,0
+20250326,093100,11796020,15470,15460,15470,15460,11
+20250326,093000,11625950,15460,15460,15460,15450,19
+20250326,092900,11332240,15470,15470,15470,15470,1
+20250326,092800,11316770,15470,15460,15470,15450,33
+20250326,092700,10806720,15460,15460,15470,15460,26
+20250326,092600,10404740,15470,15470,15470,15470,3
+20250326,092500,10358330,15460,15460,15460,15460,2
+20250326,092400,10327410,15480,15470,15480,15460,10
+20250326,092300,10172740,15470,15460,15470,15460,7
+20250326,092200,10064470,15470,15500,15500,15470,15
+20250326,092100,9832290,15500,15490,15500,15490,68
+20250326,092000,8778440,15500,15500,15500,15500,1
+20250326,091900,8762940,15480,15510,15510,15480,166
+20250326,091800,6190470,15520,15520,15520,15520,0
+20250326,091700,6190470,15520,15520,15520,15520,0
+20250326,091600,6190470,15520,15520,15520,15520,1
+20250326,091500,6174950,15510,15510,15510,15510,0
+20250326,091400,6174950,15510,15510,15510,15510,0
+20250326,091300,6174950,15510,15510,15510,15510,0
+20250326,091200,6174950,15510,15510,15510,15510,0
+20250326,091100,6174950,15510,15510,15510,15510,63
+20250326,091000,5197820,15510,15510,15510,15510,59
+20250326,090900,4282730,15510,15510,15510,15510,12
+20250326,090800,4096610,15510,15510,15510,15510,0
+20250326,090700,4096610,15510,15500,15510,15500,21
+20250326,090600,3771100,15500,15510,15510,15500,2
+20250326,090500,3740090,15510,15510,15510,15510,20
+20250326,090400,3429890,15520,15520,15520,15520,1
+20250326,090300,3414370,15520,15540,15540,15510,139
+20250326,090200,1258320,15550,15540,15550,15540,5
+20250326,090100,1180610,15540,15540,15550,15540,32
+20250326,090000,683320,15530,15530,15530,15530,44

020000/min/candle-20250327.csv

@@ -0,0 +1,608 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,190600,290372805,15560,15560,15560,15560,199
+20250327,190500,290372805,15560,15560,15560,15560,0
+20250327,190400,290372805,15560,15560,15560,15560,0
+20250327,190300,290372805,15560,15560,15560,15560,0
+20250327,190200,290372805,15560,15560,15560,15560,0
+20250327,190100,290372805,15560,15560,15560,15560,0
+20250327,190000,290372805,15560,15560,15560,15560,0
+20250327,185900,290372805,15560,15560,15560,15560,0
+20250327,185800,290372805,15560,15560,15560,15560,0
+20250327,185700,290372805,15560,15560,15560,15560,0
+20250327,185600,290372805,15560,15560,15560,15560,0
+20250327,185500,290372805,15560,15560,15560,15560,0
+20250327,185400,290372805,15560,15560,15560,15560,0
+20250327,185300,290372805,15560,15560,15560,15560,0
+20250327,185200,290372805,15560,15560,15560,15560,0
+20250327,185100,290372805,15560,15560,15560,15560,0
+20250327,185000,290372805,15560,15560,15560,15560,0
+20250327,184900,290372805,15560,15560,15560,15560,0
+20250327,184800,290372805,15560,15560,15560,15560,0
+20250327,184700,290372805,15560,15560,15560,15560,0
+20250327,184600,290372805,15560,15560,15560,15560,0
+20250327,184500,290372805,15560,15560,15560,15560,0
+20250327,184400,290372805,15560,15560,15560,15560,0
+20250327,184300,290372805,15560,15560,15560,15560,0
+20250327,184200,290372805,15560,15560,15560,15560,0
+20250327,184100,290372805,15560,15560,15560,15560,0
+20250327,184000,290372805,15560,15560,15560,15560,0
+20250327,183900,290372805,15560,15560,15560,15560,0
+20250327,183800,290372805,15560,15560,15560,15560,0
+20250327,183700,290372805,15560,15560,15560,15560,0
+20250327,183600,290372805,15560,15560,15560,15560,199
+20250327,183500,290372805,15560,15560,15560,15560,0
+20250327,183400,290372805,15560,15560,15560,15560,0
+20250327,183300,290372805,15560,15560,15560,15560,0
+20250327,183200,290372805,15560,15560,15560,15560,0
+20250327,183100,290372805,15560,15560,15560,15560,0
+20250327,183000,290372805,15560,15560,15560,15560,0
+20250327,182900,290372805,15560,15560,15560,15560,0
+20250327,182800,290372805,15560,15560,15560,15560,0
+20250327,182700,290372805,15560,15560,15560,15560,0
+20250327,182600,290372805,15560,15560,15560,15560,0
+20250327,182500,290372805,15560,15560,15560,15560,0
+20250327,182400,290372805,15560,15560,15560,15560,0
+20250327,182300,290372805,15560,15560,15560,15560,0
+20250327,182200,290372805,15560,15560,15560,15560,0
+20250327,182100,290372805,15560,15560,15560,15560,0
+20250327,182000,290372805,15560,15560,15560,15560,0
+20250327,181900,290372805,15560,15560,15560,15560,0
+20250327,181800,290372805,15560,15560,15560,15560,0
+20250327,181700,290372805,15560,15560,15560,15560,0
+20250327,181600,290372805,15560,15560,15560,15560,0
+20250327,181500,290372805,15560,15560,15560,15560,0
+20250327,181400,290372805,15560,15560,15560,15560,0
+20250327,181300,290372805,15560,15560,15560,15560,0
+20250327,181200,290372805,15560,15560,15560,15560,0
+20250327,181100,290372805,15560,15560,15560,15560,0
+20250327,181000,290372805,15560,15560,15560,15560,0
+20250327,180900,290372805,15560,15560,15560,15560,0
+20250327,180800,290372805,15560,15560,15560,15560,0
+20250327,180700,290372805,15560,15560,15560,15560,0
+20250327,180600,290372805,15560,15560,15560,15560,199
+20250327,180500,290372805,15560,15560,15560,15560,0
+20250327,180400,290372805,15560,15560,15560,15560,0
+20250327,180300,290372805,15560,15560,15560,15560,0
+20250327,180200,290372805,15560,15560,15560,15560,0
+20250327,180100,290372805,15560,15560,15560,15560,0
+20250327,180000,290372805,15560,15560,15560,15560,0
+20250327,175900,290372805,15560,15560,15560,15560,0
+20250327,175800,290372805,15560,15560,15560,15560,0
+20250327,175700,290372805,15560,15560,15560,15560,0
+20250327,175600,290372805,15560,15560,15560,15560,0
+20250327,175500,290372805,15560,15560,15560,15560,0
+20250327,175400,290372805,15560,15560,15560,15560,0
+20250327,175300,290372805,15560,15560,15560,15560,0
+20250327,175200,290372805,15560,15560,15560,15560,0
+20250327,175100,290372805,15560,15560,15560,15560,0
+20250327,175000,290372805,15560,15560,15560,15560,0
+20250327,174900,290372805,15560,15560,15560,15560,0
+20250327,174800,290372805,15560,15560,15560,15560,0
+20250327,174700,290372805,15560,15560,15560,15560,0
+20250327,174600,290372805,15560,15560,15560,15560,0
+20250327,174500,290372805,15560,15560,15560,15560,0
+20250327,174400,290372805,15560,15560,15560,15560,0
+20250327,174300,290372805,15560,15560,15560,15560,0
+20250327,174200,290372805,15560,15560,15560,15560,0
+20250327,174100,290372805,15560,15560,15560,15560,0
+20250327,174000,290372805,15560,15560,15560,15560,0
+20250327,173900,290372805,15560,15560,15560,15560,0
+20250327,173800,290372805,15560,15560,15560,15560,0
+20250327,173700,290372805,15560,15560,15560,15560,0
+20250327,173600,290372805,15560,15560,15560,15560,199
+20250327,173500,290372805,15560,15560,15560,15560,0
+20250327,173400,290372805,15560,15560,15560,15560,0
+20250327,173300,290372805,15560,15560,15560,15560,0
+20250327,173200,290372805,15560,15560,15560,15560,0
+20250327,173100,290372805,15560,15560,15560,15560,0
+20250327,173000,290372805,15560,15560,15560,15560,0
+20250327,172900,290372805,15560,15560,15560,15560,0
+20250327,172800,290372805,15560,15560,15560,15560,0
+20250327,172700,290372805,15560,15560,15560,15560,0
+20250327,172600,290372805,15560,15560,15560,15560,0
+20250327,172500,290372805,15560,15560,15560,15560,0
+20250327,172400,290372805,15560,15560,15560,15560,0
+20250327,172300,290372805,15560,15560,15560,15560,0
+20250327,172200,290372805,15560,15560,15560,15560,0
+20250327,172100,290372805,15560,15560,15560,15560,0
+20250327,172000,290372805,15560,15560,15560,15560,0
+20250327,171900,290372805,15560,15560,15560,15560,0
+20250327,171800,290372805,15560,15560,15560,15560,0
+20250327,171700,290372805,15560,15560,15560,15560,0
+20250327,171600,290372805,15560,15560,15560,15560,0
+20250327,171500,290372805,15560,15560,15560,15560,0
+20250327,171400,290372805,15560,15560,15560,15560,0
+20250327,171300,290372805,15560,15560,15560,15560,0
+20250327,171200,290372805,15560,15560,15560,15560,0
+20250327,171100,290372805,15560,15560,15560,15560,0
+20250327,171000,290372805,15560,15560,15560,15560,0
+20250327,170900,290372805,15560,15560,15560,15560,0
+20250327,170800,290372805,15560,15560,15560,15560,0
+20250327,170700,290372805,15560,15560,15560,15560,0
+20250327,170600,290372805,15560,15560,15560,15560,199
+20250327,170500,290372805,15560,15560,15560,15560,0
+20250327,170400,290372805,15560,15560,15560,15560,0
+20250327,170300,290372805,15560,15560,15560,15560,0
+20250327,170200,290372805,15560,15560,15560,15560,0
+20250327,170100,290372805,15560,15560,15560,15560,0
+20250327,170000,290372805,15560,15560,15560,15560,0
+20250327,165900,290372805,15560,15560,15560,15560,0
+20250327,165800,290372805,15560,15560,15560,15560,0
+20250327,165700,290372805,15560,15560,15560,15560,0
+20250327,165600,290372805,15560,15560,15560,15560,0
+20250327,165500,290372805,15560,15560,15560,15560,0
+20250327,165400,290372805,15560,15560,15560,15560,0
+20250327,165300,290372805,15560,15560,15560,15560,0
+20250327,165200,290372805,15560,15560,15560,15560,0
+20250327,165100,290372805,15560,15560,15560,15560,0
+20250327,165000,290372805,15560,15560,15560,15560,0
+20250327,164900,290372805,15560,15560,15560,15560,0
+20250327,164800,290372805,15560,15560,15560,15560,0
+20250327,164700,290372805,15560,15560,15560,15560,0
+20250327,164600,290372805,15560,15560,15560,15560,0
+20250327,164500,290372805,15560,15560,15560,15560,0
+20250327,164400,290372805,15560,15560,15560,15560,0
+20250327,164300,290372805,15560,15560,15560,15560,0
+20250327,164200,290372805,15560,15560,15560,15560,0
+20250327,164100,290372805,15560,15560,15560,15560,0
+20250327,164000,290372805,15560,15560,15560,15560,0
+20250327,163900,290372805,15560,15560,15560,15560,0
+20250327,163800,290372805,15560,15560,15560,15560,0
+20250327,163700,290372805,15560,15560,15560,15560,0
+20250327,163600,290372805,15560,15560,15560,15560,199
+20250327,163500,290372805,15560,15560,15560,15560,0
+20250327,163400,290372805,15560,15560,15560,15560,0
+20250327,163300,290372805,15560,15560,15560,15560,0
+20250327,163200,290372805,15560,15560,15560,15560,0
+20250327,163100,290372805,15560,15560,15560,15560,0
+20250327,163000,290372805,15560,15560,15560,15560,0
+20250327,162900,290372805,15560,15560,15560,15560,0
+20250327,162800,290372805,15560,15560,15560,15560,0
+20250327,162700,290372805,15560,15560,15560,15560,0
+20250327,162600,290372805,15560,15560,15560,15560,0
+20250327,162500,290372805,15560,15560,15560,15560,0
+20250327,162400,290372805,15560,15560,15560,15560,0
+20250327,162300,290372805,15560,15560,15560,15560,0
+20250327,162200,290372805,15560,15560,15560,15560,0
+20250327,162100,290372805,15560,15560,15560,15560,0
+20250327,162000,290372805,15560,15560,15560,15560,0
+20250327,161900,290372805,15560,15560,15560,15560,0
+20250327,161800,290372805,15560,15560,15560,15560,0
+20250327,161700,290372805,15560,15560,15560,15560,0
+20250327,161600,290372805,15560,15560,15560,15560,0
+20250327,161500,290372805,15560,15560,15560,15560,0
+20250327,161400,290372805,15560,15560,15560,15560,0
+20250327,161300,290372805,15560,15560,15560,15560,0
+20250327,161200,290372805,15560,15560,15560,15560,0
+20250327,161100,290372805,15560,15560,15560,15560,0
+20250327,161000,290372805,15560,15560,15560,15560,0
+20250327,160900,290372805,15560,15560,15560,15560,0
+20250327,160800,290372805,15560,15560,15560,15560,0
+20250327,160700,290372805,15560,15560,15560,15560,0
+20250327,160600,290372805,15560,15560,15560,15560,199
+20250327,160500,290372805,15560,15560,15560,15560,0
+20250327,160400,290372805,15560,15560,15560,15560,0
+20250327,160300,290372805,15560,15560,15560,15560,0
+20250327,160200,290372805,15560,15560,15560,15560,0
+20250327,160100,290372805,15560,15560,15560,15560,0
+20250327,160000,290372805,15560,15560,15560,15560,0
+20250327,155900,290372805,15560,15560,15560,15560,0
+20250327,155800,290372805,15560,15560,15560,15560,0
+20250327,155700,290372805,15560,15560,15560,15560,0
+20250327,155600,290372805,15560,15560,15560,15560,0
+20250327,155500,290372805,15560,15560,15560,15560,0
+20250327,155400,290372805,15560,15560,15560,15560,0
+20250327,155300,290372805,15560,15560,15560,15560,0
+20250327,155200,290372805,15560,15560,15560,15560,0
+20250327,155100,290372805,15560,15560,15560,15560,0
+20250327,155000,290372805,15560,15560,15560,15560,0
+20250327,154900,290372805,15560,15560,15560,15560,0
+20250327,154800,290372805,15560,15560,15560,15560,0
+20250327,154700,290372805,15560,15560,15560,15560,0
+20250327,154600,290372805,15560,15560,15560,15560,0
+20250327,154500,290372805,15560,15560,15560,15560,0
+20250327,154400,290372805,15560,15560,15560,15560,0
+20250327,154300,290372805,15560,15560,15560,15560,0
+20250327,154200,290372805,15560,15560,15560,15560,0
+20250327,154100,290372805,15560,15560,15560,15560,0
+20250327,154000,290372805,15560,15560,15560,15560,0
+20250327,153900,290372805,15560,15560,15560,15560,0
+20250327,153800,290372805,15560,15560,15560,15560,0
+20250327,153700,290372805,15560,15560,15560,15560,0
+20250327,153600,290372805,15560,15560,15560,15560,199
+20250327,153500,290372805,15560,15560,15560,15560,0
+20250327,153400,290372805,15560,15560,15560,15560,0
+20250327,153300,290372805,15560,15560,15560,15560,0
+20250327,153200,290372805,15560,15560,15560,15560,0
+20250327,153100,290372805,15560,15560,15560,15560,0
+20250327,153000,290372805,15560,15560,15560,15560,199
+20250327,152900,287276365,15570,15570,15570,15570,0
+20250327,152800,287276365,15570,15570,15570,15570,0
+20250327,152700,287276365,15570,15570,15570,15570,0
+20250327,152600,287276365,15570,15570,15570,15570,0
+20250327,152500,287276365,15570,15570,15570,15570,0
+20250327,152400,287276365,15570,15570,15570,15570,0
+20250327,152300,287276365,15570,15570,15570,15570,0
+20250327,152200,287276365,15570,15570,15570,15570,0
+20250327,152100,287276365,15570,15570,15570,15570,0
+20250327,152000,287276365,15570,15570,15570,15570,0
+20250327,151900,287276365,15570,15560,15570,15550,55
+20250327,151800,286420685,15560,15620,15620,15550,17
+20250327,151700,286155805,15620,15600,15620,15600,50
+20250327,151600,285374885,15610,15590,15630,15590,95
+20250327,151500,283891335,15620,15610,15620,15570,181
+20250327,151400,281067305,15600,15610,15610,15600,98
+20250327,151300,279538025,15620,15610,15620,15600,204
+20250327,151200,276353375,15610,15620,15620,15580,70
+20250327,151100,275261765,15630,15630,15630,15630,1
+20250327,151000,275246135,15590,15620,15630,15590,399
+20250327,150900,269023065,15620,15610,15620,15610,32
+20250327,150800,268523245,15610,15590,15610,15590,47
+20250327,150700,267789775,15580,15620,15620,15580,102
+20250327,150600,266200195,15620,15620,15620,15580,176
+20250327,150500,263454305,15620,15640,15640,15620,141
+20250327,150400,261249625,15630,15630,15640,15630,128
+20250327,150300,259248515,15630,15640,15640,15630,81
+20250327,150200,257982465,15630,15620,15640,15620,76
+20250327,150100,256794585,15620,15630,15640,15620,134
+20250327,150000,254701095,15620,15620,15630,15610,81
+20250327,145900,253435855,15630,15620,15630,15620,73
+20250327,145800,252295205,15610,15620,15620,15610,84
+20250327,145700,250983565,15620,15610,15620,15610,52
+20250327,145600,250171465,15610,15610,15610,15600,94
+20250327,145500,248704335,15600,15630,15630,15590,137
+20250327,145400,246565445,15630,15610,15630,15610,50
+20250327,145300,245784225,15590,15650,15650,15550,746
+20250327,145200,234149335,15650,15650,15650,15640,119
+20250327,145100,232287105,15650,15650,15650,15650,72
+20250327,145000,231160305,15640,15640,15650,15640,134
+20250327,144900,229064535,15650,15650,15650,15640,82
+20250327,144800,227781335,15650,15630,15650,15630,69
+20250327,144700,226701805,15650,15640,15650,15620,15
+20250327,144600,226467415,15630,15640,15650,15630,154
+20250327,144500,224058545,15630,15620,15640,15620,32
+20250327,144400,223558375,15620,15630,15640,15620,247
+20250327,144300,219698415,15640,15620,15640,15620,64
+20250327,144200,218697825,15620,15640,15640,15620,179
+20250327,144100,215901435,15640,15640,15650,15630,51
+20250327,144000,215103865,15630,15640,15640,15620,243
+20250327,143900,211305945,15650,15650,15650,15640,119
+20250327,143800,209444075,15640,15640,15650,15640,172
+20250327,143700,206753645,15640,15590,15640,15590,768
+20250327,143600,194767535,15600,15600,15600,15600,659
+20250327,143500,184487135,15600,15590,15600,15590,92
+20250327,143400,183052405,15600,15530,15600,15530,402
+20250327,143300,176798705,15520,15530,15530,15520,84
+20250327,143200,175494275,15520,15520,15520,15520,12
+20250327,143100,175308035,15520,15520,15530,15520,16
+20250327,143000,175059705,15520,15530,15530,15520,14
+20250327,142900,174842385,15520,15530,15530,15520,20
+20250327,142800,174531945,15530,15530,15530,15520,11
+20250327,142700,174361145,15530,15530,15530,15520,27
+20250327,142600,173941995,15530,15530,15530,15520,28
+20250327,142500,173507285,15530,15530,15530,15520,15
+20250327,142400,173274385,15530,15530,15530,15520,29
+20250327,142300,172824185,15530,15530,15530,15520,26
+20250327,142200,172420565,15530,15530,15530,15520,14
+20250327,142100,172203175,15530,15530,15530,15520,25
+20250327,142000,171815075,15530,15530,15530,15520,25
+20250327,141900,171426955,15530,15530,15530,15520,16
+20250327,141800,171178535,15530,15530,15530,15520,24
+20250327,141700,170805945,15530,15530,15530,15520,28
+20250327,141600,170371245,15530,15530,15530,15520,15
+20250327,141500,170138325,15520,15520,15520,15520,17
+20250327,141400,169874485,15530,15520,15530,15520,78
+20250327,141300,168663275,15520,15520,15520,15520,2
+20250327,141200,168632235,15530,15520,15530,15520,11
+20250327,141100,168461505,15530,15530,15530,15530,1
+20250327,141000,168445975,15520,15530,15530,15520,14
+20250327,140900,168228655,15520,15530,15530,15520,11
+20250327,140800,168057925,15520,15520,15520,15520,0
+20250327,140700,168057925,15520,15530,15530,15520,10
+20250327,140600,167902715,15520,15520,15520,15520,10
+20250327,140500,167747515,15530,15530,15530,15530,1
+20250327,140400,167731985,15520,15530,15530,15520,11
+20250327,140300,167561255,15530,15530,15530,15520,13
+20250327,140200,167359465,15530,15530,15530,15530,0
+20250327,140100,167359465,15530,15530,15530,15520,12
+20250327,140000,167173205,15520,15530,15530,15520,15
+20250327,135900,166940355,15530,15530,15530,15530,10
+20250327,135800,166785055,15520,15520,15520,15520,39
+20250327,135700,166179775,15530,15540,15540,15530,85
+20250327,135600,164859595,15550,15550,15550,15550,0
+20250327,135500,164859595,15550,15560,15560,15550,10
+20250327,135400,164704035,15540,15540,15540,15540,11
+20250327,135300,164533095,15550,15550,15550,15550,0
+20250327,135200,164533095,15550,15550,15550,15550,10
+20250327,135100,164377595,15540,15540,15540,15540,10
+20250327,135000,164222195,15540,15550,15560,15540,108
+20250327,134900,162543695,15550,15550,15550,15550,8
+20250327,134800,162419295,15560,15550,15560,15550,11
+20250327,134700,162248235,15550,15550,15560,15550,101
+20250327,134600,160677595,15560,15560,15560,15560,9
+20250327,134500,160537555,15560,15560,15560,15550,9
+20250327,134400,160397525,15560,15560,15560,15550,14
+20250327,134300,160179785,15550,15550,15550,15540,166
+20250327,134200,157598585,15550,15550,15550,15550,5
+20250327,134100,157520835,15550,15550,15550,15540,92
+20250327,134000,156090445,15560,15560,15560,15560,8
+20250327,133900,155965965,15550,15550,15550,15550,0
+20250327,133800,155965965,15550,15580,15580,15550,1638
+20250327,133700,130480845,15580,15580,15580,15580,3
+20250327,133600,130434105,15590,15590,15590,15590,0
+20250327,133500,130434105,15590,15590,15590,15580,14
+20250327,133400,130215945,15580,15580,15580,15580,10
+20250327,133300,130060145,15590,15590,15590,15590,11
+20250327,133200,129888655,15580,15580,15580,15580,9
+20250327,133100,129748435,15590,15590,15590,15590,1
+20250327,133000,129732845,15590,15590,15590,15590,9
+20250327,132900,129592535,15590,15580,15590,15580,12
+20250327,132800,129405555,15590,15580,15590,15580,100
+20250327,132700,127847355,15590,15590,15590,15590,290
+20250327,132600,123326255,15590,15600,15600,15590,17
+20250327,132500,123061155,15600,15600,15600,15600,4
+20250327,132400,122998755,15590,15600,15600,15590,11
+20250327,132300,122827255,15600,15590,15600,15590,19
+20250327,132200,122530945,15600,15600,15600,15600,1
+20250327,132100,122515345,15600,15610,15610,15600,12
+20250327,132000,122328095,15600,15600,15600,15600,10
+20250327,131900,122172095,15600,15600,15600,15600,3
+20250327,131800,122125295,15590,15600,15600,15590,22
+20250327,131700,121782195,15600,15600,15600,15600,3
+20250327,131600,121735395,15610,15600,15610,15600,14
+20250327,131500,121516915,15600,15610,15610,15600,11
+20250327,131400,121345305,15600,15600,15600,15600,48
+20250327,131300,120596505,15610,15600,15610,15600,8
+20250327,131200,120471635,15600,15600,15600,15600,9
+20250327,131100,120331235,15610,15600,15610,15600,15
+20250327,131000,120097185,15600,15600,15600,15600,0
+20250327,130900,120097185,15600,15610,15610,15600,17
+20250327,130800,119831915,15610,15610,15610,15610,8
+20250327,130700,119707035,15620,15620,15620,15620,1
+20250327,130600,119691415,15620,15610,15620,15600,16
+20250327,130500,119441735,15600,15600,15610,15600,13
+20250327,130400,119238915,15610,15600,15610,15600,8
+20250327,130300,119114055,15600,15600,15600,15600,8
+20250327,130200,118989255,15610,15600,15610,15600,8
+20250327,130100,118864445,15600,15610,15610,15600,11
+20250327,130000,118692765,15610,15620,15620,15610,5
+20250327,125900,118614705,15620,15610,15620,15610,7
+20250327,125800,118505405,15600,15610,15610,15600,11
+20250327,125700,118333795,15610,15610,15610,15610,5
+20250327,125600,118255745,15610,15610,15610,15610,10
+20250327,125500,118099645,15610,15610,15610,15610,1
+20250327,125400,118084035,15600,15620,15620,15600,190
+20250327,125300,115119305,15630,15620,15630,15620,3
+20250327,125200,115072425,15610,15620,15620,15610,22
+20250327,125100,114728885,15620,15620,15640,15600,1825
+20250327,125000,86243335,15620,15620,15620,15620,3
+20250327,124900,86196475,15620,15620,15620,15610,22
+20250327,124800,85852935,15610,15600,15620,15600,35
+20250327,124700,85306715,15610,15610,15610,15610,9
+20250327,124600,85166225,15610,15600,15610,15600,11
+20250327,124500,84994615,15610,15620,15620,15600,8
+20250327,124400,84869735,15620,15610,15620,15610,7
+20250327,124300,84760445,15610,15620,15620,15610,6
+20250327,124200,84666775,15620,15600,15620,15600,21
+20250327,124100,84339075,15610,15610,15610,15610,1
+20250327,124000,84323465,15610,15620,15620,15610,5
+20250327,123900,84245395,15610,15610,15610,15610,6
+20250327,123800,84151735,15610,15610,15610,15610,3
+20250327,123700,84104905,15620,15590,15620,15590,19
+20250327,123600,83808545,15600,15600,15600,15600,0
+20250327,123500,83808545,15600,15610,15610,15600,16
+20250327,123400,83558845,15610,15610,15610,15610,2
+20250327,123300,83527625,15620,15620,15620,15620,1
+20250327,123200,83512005,15620,15630,15630,15620,16
+20250327,123100,83261975,15620,15660,15660,15620,10
+20250327,123000,83105735,15620,15600,15650,15600,110
+20250327,122900,81386035,15600,15600,15600,15600,7
+20250327,122800,81276835,15610,15610,15610,15600,13
+20250327,122700,81074005,15610,15610,15610,15610,9
+20250327,122600,80933515,15600,15610,15610,15600,11
+20250327,122500,80761905,15610,15600,15610,15600,19
+20250327,122400,80465415,15610,15610,15610,15610,1
+20250327,122300,80449805,15610,15610,15610,15610,8
+20250327,122200,80324925,15610,15610,15610,15610,5
+20250327,122100,80246875,15600,15600,15600,15600,0
+20250327,122000,80246875,15600,15610,15610,15600,48
+20250327,121900,79497995,15610,15610,15610,15610,2
+20250327,121800,79466775,15620,15610,15620,15610,14
+20250327,121700,79248175,15610,15610,15610,15610,3
+20250327,121600,79201345,15600,15610,15610,15600,34
+20250327,121500,78670805,15620,15630,15630,15620,13
+20250327,121400,78467665,15630,15630,15630,15630,2
+20250327,121300,78436405,15640,15630,15640,15630,10
+20250327,121200,78280035,15630,15630,15630,15630,6
+20250327,121100,78186255,15650,15650,15650,15630,13
+20250327,121000,77982925,15640,15640,15640,15640,7
+20250327,120900,77873445,15640,15650,15650,15640,6
+20250327,120800,77779585,15640,15640,15650,15620,19
+20250327,120700,77482585,15650,15630,15650,15630,9
+20250327,120600,77341765,15630,15620,15650,15620,23
+20250327,120500,76982225,15620,15620,15630,15620,10
+20250327,120400,76825995,15630,15620,15630,15620,11
+20250327,120300,76654135,15610,15620,15620,15610,19
+20250327,120200,76357445,15620,15630,15630,15620,6
+20250327,120100,76263715,15630,15620,15630,15620,11
+20250327,120000,76091875,15610,15620,15620,15610,14
+20250327,115900,75873325,15620,15620,15620,15620,6
+20250327,115800,75779605,15630,15620,15630,15620,11
+20250327,115700,75607775,15620,15620,15620,15620,30
+20250327,115600,75139175,15630,15640,15650,15620,17
+20250327,115500,74873525,15650,15650,15650,15620,3
+20250327,115400,74826605,15620,15650,15650,15610,190
+20250327,115300,71858725,15650,15670,15670,15650,6
+20250327,115200,71764805,15670,15670,15670,15670,1
+20250327,115100,71749135,15610,15660,15670,15610,372
+20250327,115000,65932455,15680,15660,15680,15650,5
+20250327,114900,65854145,15670,15680,15690,15670,89
+20250327,114800,64459325,15650,15670,15670,15650,24
+20250327,114700,64083265,15680,15690,15690,15680,20
+20250327,114600,63769655,15680,15620,15690,15620,490
+20250327,114500,56091845,15620,15660,15660,15620,11
+20250327,114400,55919815,15660,15650,15660,15650,10
+20250327,114300,55763265,15650,15650,15650,15640,12
+20250327,114200,55575565,15650,15660,15660,15650,5
+20250327,114100,55497305,15640,15640,15640,15640,5
+20250327,114000,55419105,15640,15640,15640,15640,5
+20250327,113900,55340905,15640,15630,15640,15630,11
+20250327,113800,55168965,15660,15660,15660,15660,0
+20250327,113700,55168965,15660,15650,15660,15620,195
+20250327,113600,52117515,15660,15610,15660,15610,840
+20250327,113500,38976645,15610,15610,15610,15610,1
+20250327,113400,38961035,15610,15610,15620,15610,10
+20250327,113300,38804885,15620,15600,15620,15600,13
+20250327,113200,38602045,15610,15600,15610,15600,10
+20250327,113100,38445965,15590,15590,15590,15590,10
+20250327,113000,38290065,15600,15600,15600,15600,0
+20250327,112900,38290065,15600,15600,15610,15600,18
+20250327,112800,38009225,15600,15600,15600,15600,3
+20250327,112700,37962425,15600,15580,15600,15580,44
+20250327,112600,37276445,15580,15580,15580,15580,5
+20250327,112500,37198545,15590,15590,15590,15590,8
+20250327,112400,37073825,15600,15590,15600,15590,8
+20250327,112300,36949085,15590,15600,15600,15590,5
+20250327,112200,36871125,15590,15570,15590,15570,16
+20250327,112100,36621905,15580,15580,15580,15580,0
+20250327,112000,36621905,15580,15590,15590,15580,14
+20250327,111900,36403715,15580,15570,15580,15570,17
+20250327,111800,36138955,15580,15580,15580,15580,0
+20250327,111700,36138955,15580,15590,15590,15580,10
+20250327,111600,35983085,15580,15580,15580,15580,10
+20250327,111500,35827285,15590,15580,15590,15580,9
+20250327,111400,35686995,15570,15570,15570,15570,10
+20250327,111300,35531295,15580,15580,15580,15580,8
+20250327,111200,35406655,15590,15590,15590,15590,10
+20250327,111100,35250755,15580,15590,15590,15580,10
+20250327,111000,35094945,15580,15580,15580,15580,16
+20250327,110900,34845665,15580,15580,15580,15580,0
+20250327,110800,34845665,15580,15580,15580,15580,9
+20250327,110700,34705445,15590,15590,15590,15590,5
+20250327,110600,34627495,15600,15600,15600,15600,1
+20250327,110500,34611895,15580,15580,15580,15580,20
+20250327,110400,34300295,15580,15580,15580,15580,0
+20250327,110300,34300295,15580,15580,15580,15580,14
+20250327,110200,34082175,15570,15570,15570,15570,0
+20250327,110100,34082175,15570,15590,15590,15570,82
+20250327,110000,32804915,15590,15580,15600,15580,63
+20250327,105900,31823235,15590,15580,15590,15580,11
+20250327,105800,31651845,15580,15590,15590,15580,11
+20250327,105700,31480365,15570,15590,15590,15570,2
+20250327,105600,31449205,15570,15600,15600,15570,8
+20250327,105500,31324465,15610,15600,15610,15590,7
+20250327,105400,31215265,15570,15610,15610,15570,16
+20250327,105300,30965815,15610,15590,15610,15580,22
+20250327,105200,30622655,15590,15580,15620,15580,120
+20250327,105100,28750115,15570,15580,15580,15570,4
+20250327,105000,28687805,15590,15570,15590,15570,56
+20250327,104900,27815305,15570,15570,15570,15570,1
+20250327,104800,27799735,15580,15570,15590,15570,25
+20250327,104700,27410345,15570,15580,15580,15570,4
+20250327,104600,27348035,15580,15580,15590,15580,9
+20250327,104500,27207805,15580,15570,15580,15570,13
+20250327,104400,27005385,15570,15580,15580,15570,3
+20250327,104300,26958655,15570,15570,15590,15570,28
+20250327,104200,26522565,15580,15570,15580,15570,13
+20250327,104100,26320145,15580,15580,15580,15570,10
+20250327,104000,26164355,15580,15570,15580,15570,13
+20250327,103900,25961925,15580,15580,15580,15580,2
+20250327,103800,25930765,15580,15570,15580,15570,10
+20250327,103700,25774975,15580,15580,15580,15580,2
+20250327,103600,25743815,15600,15570,15600,15570,24
+20250327,103500,25369945,15580,15570,15580,15570,3
+20250327,103400,25323215,15580,15580,15580,15570,15
+20250327,103300,25089625,15575,15580,15580,15575,7
+20250327,103200,24980570,15570,15570,15570,15570,1
+20250327,103100,24965000,15580,15580,15600,15580,12
+20250327,103000,24777920,15580,15590,15590,15580,3
+20250327,102900,24731160,15590,15590,15600,15590,21
+20250327,102800,24403730,15590,15580,15590,15570,22
+20250327,102700,24060960,15580,15590,15590,15580,2
+20250327,102600,24029790,15600,15590,15600,15590,9
+20250327,102500,23889430,15570,15580,15590,15570,36
+20250327,102400,23328520,15580,15580,15590,15580,22
+20250327,102300,22985650,15580,15580,15580,15580,1
+20250327,102200,22970070,15590,15590,15590,15580,16
+20250327,102100,22720740,15590,15600,15610,15590,20
+20250327,102000,22408730,15600,15610,15610,15600,8
+20250327,101900,22283900,15620,15590,15620,15590,9
+20250327,101800,22143400,15610,15600,15630,15600,3
+20250327,101700,22096560,15630,15620,15630,15600,17
+20250327,101600,21831150,15630,15590,15630,15580,19
+20250327,101500,21534790,15600,15620,15620,15600,2
+20250327,101400,21503570,15610,15610,15620,15600,42
+20250327,101300,20848090,15620,15620,15620,15610,6
+20250327,101200,20754380,15630,15630,15640,15620,11
+20250327,101100,20582430,15630,15610,15630,15610,14
+20250327,101000,20363660,15630,15620,15630,15610,14
+20250327,100900,20144970,15620,15620,15640,15620,19
+20250327,100800,19847990,15620,15620,15620,15620,1
+20250327,100700,19832370,15620,15620,15630,15620,10
+20250327,100600,19676100,15610,15610,15630,15610,3
+20250327,100500,19629250,15620,15630,15630,15610,6
+20250327,100400,19535520,15630,15560,15630,15560,117
+20250327,100300,17711140,15560,15560,15560,15560,1
+20250327,100200,17695580,15580,15580,15590,15580,6
+20250327,100100,17602080,15590,15590,15590,15570,4
+20250327,100000,17539750,15580,15570,15580,15570,7
+20250327,095900,17430720,15550,15550,15550,15550,2
+20250327,095800,17399620,15550,15550,15550,15550,1
+20250327,095700,17384070,15550,15590,15590,15550,2
+20250327,095600,17352930,15570,15560,15570,15560,7
+20250327,095500,17243960,15580,15580,15580,15550,9
+20250327,095400,17103770,15550,15580,15580,15550,4
+20250327,095300,17041480,15550,15550,15550,15550,2
+20250327,095200,17010380,15550,15550,15550,15550,1
+20250327,095100,16994830,15580,15550,15580,15550,5
+20250327,095000,16916960,15550,15550,15550,15550,2
+20250327,094900,16885860,15570,15570,15570,15570,1
+20250327,094800,16870290,15590,15550,15590,15550,7
+20250327,094700,16761280,15550,15550,15550,15550,31
+20250327,094600,16279230,15560,15550,15560,15550,95
+20250327,094500,14801040,15550,15560,15560,15550,29
+20250327,094400,14349810,15560,15560,15560,15560,1
+20250327,094300,14334250,15580,15580,15580,15580,1
+20250327,094200,14318670,15570,15560,15580,15560,4
+20250327,094100,14256390,15570,15570,15570,15570,1
+20250327,094000,14240820,15570,15580,15590,15570,6
+20250327,093900,14147320,15560,15560,15560,15560,2
+20250327,093800,14116200,15560,15560,15560,15560,1
+20250327,093700,14100640,15560,15560,15560,15560,3
+20250327,093600,14053960,15560,15570,15570,15560,2
+20250327,093500,14022830,15590,15590,15590,15590,0
+20250327,093400,14022830,15590,15590,15590,15560,53
+20250327,093300,13197910,15600,15590,15600,15590,17
+20250327,093200,12932850,15590,15630,15640,15590,193
+20250327,093100,9923030,15650,15650,15650,15650,0
+20250327,093000,9923030,15650,15650,15650,15650,0
+20250327,092900,9923030,15650,15650,15650,15650,0
+20250327,092800,9923030,15650,15650,15650,15650,0
+20250327,092700,9923030,15650,15640,15650,15640,2
+20250327,092600,9891740,15620,15610,15630,15610,30
+20250327,092500,9423000,15620,15630,15630,15610,16
+20250327,092400,9173070,15630,15630,15650,15630,210
+20250327,092300,5887230,15630,15610,15630,15610,4
+20250327,092200,5824750,15610,15590,15620,15590,48
+20250327,092100,5075610,15630,15590,15640,15590,41
+20250327,092000,4434700,15630,15600,15630,15590,35
+20250327,091900,3888140,15610,15590,15610,15590,44
+20250327,091800,3201840,15590,15590,15590,15590,0
+20250327,091700,3201840,15590,15590,15590,15590,0
+20250327,091600,3201840,15590,15590,15590,15590,0
+20250327,091500,3201840,15590,15580,15590,15580,6
+20250327,091400,3108350,15580,15580,15580,15580,0
+20250327,091300,3108350,15580,15560,15580,15560,4
+20250327,091200,3046070,15560,15540,15560,15540,2
+20250327,091100,3014970,15560,15550,15560,15550,13
+20250327,091000,2812730,15550,15540,15550,15540,12
+20250327,090900,2626240,15540,15520,15540,15520,10
+20250327,090800,2471010,15520,15520,15520,15520,1
+20250327,090700,2455490,15520,15520,15520,15510,8
+20250327,090600,2331380,15520,15560,15560,15520,51
+20250327,090500,1539610,15550,15550,15550,15550,8
+20250327,090400,1415210,15550,15570,15570,15550,16
+20250327,090300,1166300,15570,15550,15570,15550,5
+20250327,090200,1088500,15540,15550,15550,15540,67
+20250327,090100,46670,15560,15560,15560,15560,2
+20250327,090000,15550,15550,15550,15550,15550,1

020000/min/candle-20250328.csv

@@ -0,0 +1,608 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,190600,273333520,15590,15590,15590,15590,188
+20250328,190500,273333520,15590,15590,15590,15590,0
+20250328,190400,273333520,15590,15590,15590,15590,0
+20250328,190300,273333520,15590,15590,15590,15590,0
+20250328,190200,273333520,15590,15590,15590,15590,0
+20250328,190100,273333520,15590,15590,15590,15590,0
+20250328,190000,273333520,15590,15590,15590,15590,0
+20250328,185900,273333520,15590,15590,15590,15590,0
+20250328,185800,273333520,15590,15590,15590,15590,0
+20250328,185700,273333520,15590,15590,15590,15590,0
+20250328,185600,273333520,15590,15590,15590,15590,0
+20250328,185500,273333520,15590,15590,15590,15590,0
+20250328,185400,273333520,15590,15590,15590,15590,0
+20250328,185300,273333520,15590,15590,15590,15590,0
+20250328,185200,273333520,15590,15590,15590,15590,0
+20250328,185100,273333520,15590,15590,15590,15590,0
+20250328,185000,273333520,15590,15590,15590,15590,0
+20250328,184900,273333520,15590,15590,15590,15590,0
+20250328,184800,273333520,15590,15590,15590,15590,0
+20250328,184700,273333520,15590,15590,15590,15590,0
+20250328,184600,273333520,15590,15590,15590,15590,0
+20250328,184500,273333520,15590,15590,15590,15590,0
+20250328,184400,273333520,15590,15590,15590,15590,0
+20250328,184300,273333520,15590,15590,15590,15590,0
+20250328,184200,273333520,15590,15590,15590,15590,0
+20250328,184100,273333520,15590,15590,15590,15590,0
+20250328,184000,273333520,15590,15590,15590,15590,0
+20250328,183900,273333520,15590,15590,15590,15590,0
+20250328,183800,273333520,15590,15590,15590,15590,0
+20250328,183700,273333520,15590,15590,15590,15590,0
+20250328,183600,273333520,15590,15590,15590,15590,188
+20250328,183500,273333520,15590,15590,15590,15590,0
+20250328,183400,273333520,15590,15590,15590,15590,0
+20250328,183300,273333520,15590,15590,15590,15590,0
+20250328,183200,273333520,15590,15590,15590,15590,0
+20250328,183100,273333520,15590,15590,15590,15590,0
+20250328,183000,273333520,15590,15590,15590,15590,0
+20250328,182900,273333520,15590,15590,15590,15590,0
+20250328,182800,273333520,15590,15590,15590,15590,0
+20250328,182700,273333520,15590,15590,15590,15590,0
+20250328,182600,273333520,15590,15590,15590,15590,0
+20250328,182500,273333520,15590,15590,15590,15590,0
+20250328,182400,273333520,15590,15590,15590,15590,0
+20250328,182300,273333520,15590,15590,15590,15590,0
+20250328,182200,273333520,15590,15590,15590,15590,0
+20250328,182100,273333520,15590,15590,15590,15590,0
+20250328,182000,273333520,15590,15590,15590,15590,0
+20250328,181900,273333520,15590,15590,15590,15590,0
+20250328,181800,273333520,15590,15590,15590,15590,0
+20250328,181700,273333520,15590,15590,15590,15590,0
+20250328,181600,273333520,15590,15590,15590,15590,0
+20250328,181500,273333520,15590,15590,15590,15590,0
+20250328,181400,273333520,15590,15590,15590,15590,0
+20250328,181300,273333520,15590,15590,15590,15590,0
+20250328,181200,273333520,15590,15590,15590,15590,0
+20250328,181100,273333520,15590,15590,15590,15590,0
+20250328,181000,273333520,15590,15590,15590,15590,0
+20250328,180900,273333520,15590,15590,15590,15590,0
+20250328,180800,273333520,15590,15590,15590,15590,0
+20250328,180700,273333520,15590,15590,15590,15590,0
+20250328,180600,273333520,15590,15590,15590,15590,188
+20250328,180500,273333520,15590,15590,15590,15590,0
+20250328,180400,273333520,15590,15590,15590,15590,0
+20250328,180300,273333520,15590,15590,15590,15590,0
+20250328,180200,273333520,15590,15590,15590,15590,0
+20250328,180100,273333520,15590,15590,15590,15590,0
+20250328,180000,273333520,15590,15590,15590,15590,0
+20250328,175900,273333520,15590,15590,15590,15590,0
+20250328,175800,273333520,15590,15590,15590,15590,0
+20250328,175700,273333520,15590,15590,15590,15590,0
+20250328,175600,273333520,15590,15590,15590,15590,0
+20250328,175500,273333520,15590,15590,15590,15590,0
+20250328,175400,273333520,15590,15590,15590,15590,0
+20250328,175300,273333520,15590,15590,15590,15590,0
+20250328,175200,273333520,15590,15590,15590,15590,0
+20250328,175100,273333520,15590,15590,15590,15590,0
+20250328,175000,273333520,15590,15590,15590,15590,0
+20250328,174900,273333520,15590,15590,15590,15590,0
+20250328,174800,273333520,15590,15590,15590,15590,0
+20250328,174700,273333520,15590,15590,15590,15590,0
+20250328,174600,273333520,15590,15590,15590,15590,0
+20250328,174500,273333520,15590,15590,15590,15590,0
+20250328,174400,273333520,15590,15590,15590,15590,0
+20250328,174300,273333520,15590,15590,15590,15590,0
+20250328,174200,273333520,15590,15590,15590,15590,0
+20250328,174100,273333520,15590,15590,15590,15590,0
+20250328,174000,273333520,15590,15590,15590,15590,0
+20250328,173900,273333520,15590,15590,15590,15590,0
+20250328,173800,273333520,15590,15590,15590,15590,0
+20250328,173700,273333520,15590,15590,15590,15590,0
+20250328,173600,273333520,15590,15590,15590,15590,188
+20250328,173500,273333520,15590,15590,15590,15590,0
+20250328,173400,273333520,15590,15590,15590,15590,0
+20250328,173300,273333520,15590,15590,15590,15590,0
+20250328,173200,273333520,15590,15590,15590,15590,0
+20250328,173100,273333520,15590,15590,15590,15590,0
+20250328,173000,273333520,15590,15590,15590,15590,0
+20250328,172900,273333520,15590,15590,15590,15590,0
+20250328,172800,273333520,15590,15590,15590,15590,0
+20250328,172700,273333520,15590,15590,15590,15590,0
+20250328,172600,273333520,15590,15590,15590,15590,0
+20250328,172500,273333520,15590,15590,15590,15590,0
+20250328,172400,273333520,15590,15590,15590,15590,0
+20250328,172300,273333520,15590,15590,15590,15590,0
+20250328,172200,273333520,15590,15590,15590,15590,0
+20250328,172100,273333520,15590,15590,15590,15590,0
+20250328,172000,273333520,15590,15590,15590,15590,0
+20250328,171900,273333520,15590,15590,15590,15590,0
+20250328,171800,273333520,15590,15590,15590,15590,0
+20250328,171700,273333520,15590,15590,15590,15590,0
+20250328,171600,273333520,15590,15590,15590,15590,0
+20250328,171500,273333520,15590,15590,15590,15590,0
+20250328,171400,273333520,15590,15590,15590,15590,0
+20250328,171300,273333520,15590,15590,15590,15590,0
+20250328,171200,273333520,15590,15590,15590,15590,0
+20250328,171100,273333520,15590,15590,15590,15590,0
+20250328,171000,273333520,15590,15590,15590,15590,0
+20250328,170900,273333520,15590,15590,15590,15590,0
+20250328,170800,273333520,15590,15590,15590,15590,0
+20250328,170700,273333520,15590,15590,15590,15590,0
+20250328,170600,273333520,15590,15590,15590,15590,188
+20250328,170500,273333520,15590,15590,15590,15590,0
+20250328,170400,273333520,15590,15590,15590,15590,0
+20250328,170300,273333520,15590,15590,15590,15590,0
+20250328,170200,273333520,15590,15590,15590,15590,0
+20250328,170100,273333520,15590,15590,15590,15590,0
+20250328,170000,273333520,15590,15590,15590,15590,0
+20250328,165900,273333520,15590,15590,15590,15590,0
+20250328,165800,273333520,15590,15590,15590,15590,0
+20250328,165700,273333520,15590,15590,15590,15590,0
+20250328,165600,273333520,15590,15590,15590,15590,0
+20250328,165500,273333520,15590,15590,15590,15590,0
+20250328,165400,273333520,15590,15590,15590,15590,0
+20250328,165300,273333520,15590,15590,15590,15590,0
+20250328,165200,273333520,15590,15590,15590,15590,0
+20250328,165100,273333520,15590,15590,15590,15590,0
+20250328,165000,273333520,15590,15590,15590,15590,0
+20250328,164900,273333520,15590,15590,15590,15590,0
+20250328,164800,273333520,15590,15590,15590,15590,0
+20250328,164700,273333520,15590,15590,15590,15590,0
+20250328,164600,273333520,15590,15590,15590,15590,0
+20250328,164500,273333520,15590,15590,15590,15590,0
+20250328,164400,273333520,15590,15590,15590,15590,0
+20250328,164300,273333520,15590,15590,15590,15590,0
+20250328,164200,273333520,15590,15590,15590,15590,0
+20250328,164100,273333520,15590,15590,15590,15590,0
+20250328,164000,273333520,15590,15590,15590,15590,0
+20250328,163900,273333520,15590,15590,15590,15590,0
+20250328,163800,273333520,15590,15590,15590,15590,0
+20250328,163700,273333520,15590,15590,15590,15590,0
+20250328,163600,273333520,15590,15590,15590,15590,188
+20250328,163500,273333520,15590,15590,15590,15590,0
+20250328,163400,273333520,15590,15590,15590,15590,0
+20250328,163300,273333520,15590,15590,15590,15590,0
+20250328,163200,273333520,15590,15590,15590,15590,0
+20250328,163100,273333520,15590,15590,15590,15590,0
+20250328,163000,273333520,15590,15590,15590,15590,0
+20250328,162900,273333520,15590,15590,15590,15590,0
+20250328,162800,273333520,15590,15590,15590,15590,0
+20250328,162700,273333520,15590,15590,15590,15590,0
+20250328,162600,273333520,15590,15590,15590,15590,0
+20250328,162500,273333520,15590,15590,15590,15590,0
+20250328,162400,273333520,15590,15590,15590,15590,0
+20250328,162300,273333520,15590,15590,15590,15590,0
+20250328,162200,273333520,15590,15590,15590,15590,0
+20250328,162100,273333520,15590,15590,15590,15590,0
+20250328,162000,273333520,15590,15590,15590,15590,0
+20250328,161900,273333520,15590,15590,15590,15590,0
+20250328,161800,273333520,15590,15590,15590,15590,0
+20250328,161700,273333520,15590,15590,15590,15590,0
+20250328,161600,273333520,15590,15590,15590,15590,0
+20250328,161500,273333520,15590,15590,15590,15590,0
+20250328,161400,273333520,15590,15590,15590,15590,0
+20250328,161300,273333520,15590,15590,15590,15590,0
+20250328,161200,273333520,15590,15590,15590,15590,0
+20250328,161100,273333520,15590,15590,15590,15590,0
+20250328,161000,273333520,15590,15590,15590,15590,0
+20250328,160900,273333520,15590,15590,15590,15590,0
+20250328,160800,273333520,15590,15590,15590,15590,0
+20250328,160700,273333520,15590,15590,15590,15590,0
+20250328,160600,273333520,15590,15590,15590,15590,188
+20250328,160500,273333520,15590,15590,15590,15590,0
+20250328,160400,273333520,15590,15590,15590,15590,0
+20250328,160300,273333520,15590,15590,15590,15590,0
+20250328,160200,273333520,15590,15590,15590,15590,0
+20250328,160100,273333520,15590,15590,15590,15590,0
+20250328,160000,273333520,15590,15590,15590,15590,0
+20250328,155900,273333520,15590,15590,15590,15590,0
+20250328,155800,273333520,15590,15590,15590,15590,0
+20250328,155700,273333520,15590,15590,15590,15590,0
+20250328,155600,273333520,15590,15590,15590,15590,0
+20250328,155500,273333520,15590,15590,15590,15590,0
+20250328,155400,273333520,15590,15590,15590,15590,0
+20250328,155300,273333520,15590,15590,15590,15590,0
+20250328,155200,273333520,15590,15590,15590,15590,0
+20250328,155100,273333520,15590,15590,15590,15590,0
+20250328,155000,273333520,15590,15590,15590,15590,0
+20250328,154900,273333520,15590,15590,15590,15590,0
+20250328,154800,273333520,15590,15590,15590,15590,0
+20250328,154700,273333520,15590,15590,15590,15590,0
+20250328,154600,273333520,15590,15590,15590,15590,0
+20250328,154500,273333520,15590,15590,15590,15590,0
+20250328,154400,273333520,15590,15590,15590,15590,0
+20250328,154300,273333520,15590,15590,15590,15590,0
+20250328,154200,273333520,15590,15590,15590,15590,0
+20250328,154100,273333520,15590,15590,15590,15590,0
+20250328,154000,273333520,15590,15590,15590,15590,0
+20250328,153900,273333520,15590,15590,15590,15590,0
+20250328,153800,273333520,15590,15590,15590,15590,0
+20250328,153700,273333520,15590,15590,15590,15590,0
+20250328,153600,273333520,15590,15590,15590,15590,188
+20250328,153500,273333520,15590,15590,15590,15590,0
+20250328,153400,273333520,15590,15590,15590,15590,0
+20250328,153300,273333520,15590,15590,15590,15590,0
+20250328,153200,273333520,15590,15590,15590,15590,0
+20250328,153100,273333520,15590,15590,15590,15590,0
+20250328,153000,273333520,15590,15590,15590,15590,188
+20250328,152900,270402600,15590,15590,15590,15590,0
+20250328,152800,270402600,15590,15590,15590,15590,0
+20250328,152700,270402600,15590,15590,15590,15590,0
+20250328,152600,270402600,15590,15590,15590,15590,0
+20250328,152500,270402600,15590,15590,15590,15590,0
+20250328,152400,270402600,15590,15590,15590,15590,0
+20250328,152300,270402600,15590,15590,15590,15590,0
+20250328,152200,270402600,15590,15590,15590,15590,0
+20250328,152100,270402600,15590,15590,15590,15590,0
+20250328,152000,270402600,15590,15590,15590,15590,0
+20250328,151900,270402600,15590,15590,15590,15590,76
+20250328,151800,269217760,15590,15590,15590,15590,4
+20250328,151700,269155400,15590,15590,15590,15590,1
+20250328,151600,269139810,15590,15590,15590,15590,26
+20250328,151500,268734470,15580,15580,15580,15580,2
+20250328,151400,268703310,15580,15580,15590,15580,11
+20250328,151300,268531860,15580,15570,15580,15570,40
+20250328,151200,267908990,15570,15570,15570,15570,4
+20250328,151100,267846710,15570,15570,15570,15570,4
+20250328,151000,267784430,15580,15580,15590,15580,22
+20250328,150900,267441580,15570,15570,15570,15570,4
+20250328,150800,267379300,15570,15580,15580,15570,14
+20250328,150700,267161210,15580,15580,15590,15580,10
+20250328,150600,267005400,15570,15570,15590,15570,9
+20250328,150500,266865210,15570,15570,15580,15570,23
+20250328,150400,266506910,15570,15570,15570,15570,4
+20250328,150300,266444630,15570,15570,15570,15570,4
+20250328,150200,266382350,15570,15580,15580,15570,65
+20250328,150100,265369660,15580,15580,15580,15580,0
+20250328,150000,265369660,15580,15580,15580,15580,10
+20250328,145900,265213860,15570,15570,15570,15570,21
+20250328,145800,264886890,15570,15570,15570,15570,2
+20250328,145700,264855750,15570,15580,15580,15570,18
+20250328,145600,264575400,15570,15570,15570,15570,1
+20250328,145500,264559830,15570,15570,15570,15570,1
+20250328,145400,264544260,15580,15570,15580,15570,17
+20250328,145300,264279410,15570,15570,15570,15570,0
+20250328,145200,264279410,15570,15570,15570,15570,32
+20250328,145100,263781170,15570,15570,15570,15570,5
+20250328,145000,263703320,15570,15570,15570,15570,0
+20250328,144900,263703320,15570,15560,15570,15560,7
+20250328,144800,263594350,15560,15560,15560,15560,0
+20250328,144700,263594350,15560,15560,15560,15560,1
+20250328,144600,263578790,15560,15560,15560,15560,9
+20250328,144500,263438750,15560,15560,15560,15560,0
+20250328,144400,263438750,15560,15560,15560,15560,9
+20250328,144300,263298710,15550,15550,15550,15550,33
+20250328,144200,262785560,15550,15550,15550,15550,4
+20250328,144100,262723360,15560,15560,15560,15560,10
+20250328,144000,262567760,15550,15550,15550,15550,15
+20250328,143900,262334510,15560,15560,15560,15560,0
+20250328,143800,262334510,15560,15560,15560,15560,19
+20250328,143700,262038870,15560,15560,15560,15560,0
+20250328,143600,262038870,15560,15560,15560,15560,9
+20250328,143500,261898830,15560,15560,15560,15560,0
+20250328,143400,261898830,15560,15560,15560,15560,0
+20250328,143300,261898830,15560,15560,15560,15560,9
+20250328,143200,261758790,15550,15550,15550,15550,0
+20250328,143100,261758790,15550,15560,15560,15550,58
+20250328,143000,260856390,15560,15550,15560,15550,73
+20250328,142900,259721140,15550,15550,15550,15550,24
+20250328,142800,259347940,15560,15560,15560,15560,13
+20250328,142700,259145660,15550,15550,15550,15550,22
+20250328,142600,258803560,15550,15550,15550,15550,0
+20250328,142500,258803560,15550,15550,15550,15550,9
+20250328,142400,258663610,15550,15530,15550,15530,63
+20250328,142300,257685180,15530,15530,15530,15530,4
+20250328,142200,257623060,15530,15530,15530,15530,9
+20250328,142100,257483290,15530,15530,15530,15530,0
+20250328,142000,257483290,15530,15530,15530,15530,75
+20250328,141900,256318540,15530,15530,15530,15530,0
+20250328,141800,256318540,15530,15530,15530,15530,0
+20250328,141700,256318540,15530,15530,15530,15530,9
+20250328,141600,256178770,15530,15530,15530,15530,0
+20250328,141500,256178770,15530,15530,15530,15530,0
+20250328,141400,256178770,15530,15530,15530,15530,9
+20250328,141300,256039000,15530,15530,15530,15530,0
+20250328,141200,256039000,15530,15520,15530,15520,10
+20250328,141100,255883710,15520,15520,15520,15520,0
+20250328,141000,255883710,15520,15520,15520,15520,10
+20250328,140900,255728510,15520,15530,15530,15520,11
+20250328,140800,255557690,15530,15530,15530,15530,0
+20250328,140700,255557690,15530,15550,15550,15530,232
+20250328,140600,251952480,15550,15550,15550,15550,5
+20250328,140500,251874730,15550,15550,15550,15550,0
+20250328,140400,251874730,15550,15550,15550,15550,13
+20250328,140300,251672580,15540,15520,15540,15520,258
+20250328,140200,247664610,15520,15520,15520,15520,0
+20250328,140100,247664610,15520,15520,15520,15520,10
+20250328,140000,247509410,15520,15480,15520,15480,14
+20250328,135900,247292560,15480,15490,15490,15480,29
+20250328,135800,246843530,15480,15500,15500,15480,28
+20250328,135700,246409870,15490,15500,15500,15490,29
+20250328,135600,245960640,15500,15490,15500,15490,29
+20250328,135500,245511260,15490,15510,15530,15490,28
+20250328,135400,245077300,15510,15515,15530,15510,36
+20250328,135300,244518515,15530,15495,15530,15495,21
+20250328,135200,244193020,15480,15510,15520,15480,31
+20250328,135100,243712820,15480,15510,15540,15480,347
+20250328,135000,238329550,15490,15510,15520,15490,42
+20250328,134900,237678170,15490,15530,15530,15490,422
+20250328,134800,231136940,15540,15520,15540,15520,2
+20250328,134700,231105880,15530,15530,15540,15520,724
+20250328,134600,219868360,15530,15530,15530,15530,0
+20250328,134500,219868360,15530,15530,15540,15530,11
+20250328,134400,219697440,15530,15530,15530,15530,24
+20250328,134300,219324720,15540,15540,15540,15540,1
+20250328,134200,219309180,15530,15530,15540,15530,11
+20250328,134100,219138340,15520,15530,15530,15520,11
+20250328,134000,218967530,15540,15540,15540,15540,41
+20250328,133900,218330390,15550,15550,15550,15550,6
+20250328,133800,218237090,15550,15550,15550,15550,0
+20250328,133700,218237090,15550,15550,15550,15550,10
+20250328,133600,218081590,15540,15540,15540,15540,0
+20250328,133500,218081590,15540,15540,15540,15540,1
+20250328,133400,218066050,15550,15550,15550,15550,9
+20250328,133300,217926100,15550,15550,15550,15550,0
+20250328,133200,217926100,15550,15540,15550,15540,10
+20250328,133100,217770610,15550,15550,15550,15550,0
+20250328,133000,217770610,15550,15550,15550,15550,0
+20250328,132900,217770610,15550,15550,15550,15550,9
+20250328,132800,217630660,15550,15550,15550,15550,5
+20250328,132700,217552910,15550,15560,15560,15550,108
+20250328,132600,215873450,15560,15560,15560,15560,10
+20250328,132500,215717850,15550,15550,15550,15550,1
+20250328,132400,215702300,15560,15560,15560,15560,9
+20250328,132300,215562260,15550,15550,15560,15550,257
+20250328,132200,211565840,15550,15550,15550,15550,1
+20250328,132100,211550290,15560,15560,15560,15560,9
+20250328,132000,211410250,15560,15560,15560,15560,0
+20250328,131900,211410250,15560,15560,15560,15560,6
+20250328,131800,211316890,15560,15560,15560,15560,9
+20250328,131700,211176850,15560,15560,15560,15560,6
+20250328,131600,211083490,15550,15560,15560,15550,175
+20250328,131500,208362110,15560,15560,15560,15560,0
+20250328,131400,208362110,15560,15560,15560,15560,10
+20250328,131300,208206510,15560,15560,15560,15560,9
+20250328,131200,208066470,15560,15560,15560,15560,11
+20250328,131100,207895310,15560,15560,15560,15560,0
+20250328,131000,207895310,15560,15560,15560,15550,59
+20250328,130900,206977280,15570,15570,15570,15570,0
+20250328,130800,206977280,15570,15570,15570,15570,9
+20250328,130700,206837150,15560,15560,15560,15560,9
+20250328,130600,206697110,15570,15570,15570,15570,0
+20250328,130500,206697110,15570,15570,15570,15570,19
+20250328,130400,206401280,15560,15560,15560,15560,0
+20250328,130300,206401280,15560,15560,15560,15560,8
+20250328,130200,206276800,15560,15550,15570,15550,216
+20250328,130100,202917780,15570,15570,15570,15570,1
+20250328,130000,202902210,15550,15510,15570,15510,2493
+20250328,125900,164134620,15510,15510,15510,15510,0
+20250328,125800,164134620,15510,15500,15510,15500,150
+20250328,125700,161809610,15500,15500,15500,15490,11
+20250328,125600,161639120,15500,15500,15500,15500,2
+20250328,125500,161608120,15490,15490,15490,15490,0
+20250328,125400,161608120,15490,15490,15490,15490,12
+20250328,125300,161422240,15500,15500,15500,15500,0
+20250328,125200,161422240,15500,15500,15500,15500,9
+20250328,125100,161282740,15490,15500,15500,15490,9
+20250328,125000,161143250,15500,15500,15500,15500,0
+20250328,124900,161143250,15500,15510,15510,15500,72
+20250328,124800,160027030,15520,15520,15520,15520,0
+20250328,124700,160027030,15520,15520,15520,15520,1
+20250328,124600,160011510,15520,15520,15520,15510,406
+20250328,124500,153711440,15530,15520,15530,15520,20
+20250328,124400,153400860,15550,15530,15550,15530,11
+20250328,124300,153230010,15550,15550,15550,15550,0
+20250328,124200,153230010,15550,15520,15550,15520,3
+20250328,124100,153183400,15530,15540,15540,15530,17
+20250328,124000,152919250,15540,15540,15540,15540,0
+20250328,123900,152919250,15540,15540,15540,15540,0
+20250328,123800,152919250,15540,15540,15540,15540,9
+20250328,123700,152779390,15530,15540,15540,15530,5
+20250328,123600,152701720,15550,15550,15550,15550,20
+20250328,123500,152390720,15540,15540,15540,15540,0
+20250328,123400,152390720,15540,15540,15540,15540,0
+20250328,123300,152390720,15540,15540,15540,15540,11
+20250328,123200,152219780,15530,15530,15530,15530,4
+20250328,123100,152157660,15530,15530,15530,15530,0
+20250328,123000,152157660,15530,15520,15530,15520,32
+20250328,122900,151660930,15510,15510,15510,15510,1
+20250328,122800,151645420,15510,15510,15510,15510,1
+20250328,122700,151629910,15500,15500,15500,15500,0
+20250328,122600,151629910,15500,15510,15520,15500,9
+20250328,122500,151490310,15520,15520,15520,15520,10
+20250328,122400,151335110,15520,15540,15540,15520,200
+20250328,122300,148229460,15550,15550,15550,15550,1
+20250328,122200,148213910,15550,15550,15550,15540,20
+20250328,122100,147902920,15540,15540,15540,15540,1
+20250328,122000,147887380,15540,15550,15550,15540,15
+20250328,121900,147654190,15550,15550,15550,15550,2
+20250328,121800,147623090,15550,15550,15550,15550,1
+20250328,121700,147607540,15550,15550,15550,15540,11
+20250328,121600,147436500,15550,15550,15550,15550,2
+20250328,121500,147405400,15550,15550,15550,15550,1
+20250328,121400,147389850,15550,15550,15550,15550,10
+20250328,121300,147234350,15540,15550,15550,15540,3
+20250328,121200,147187720,15550,15550,15550,15550,11
+20250328,121100,147016670,15540,15540,15540,15540,1
+20250328,121000,147001130,15550,15550,15550,15550,35
+20250328,120900,146456880,15560,15560,15560,15560,9
+20250328,120800,146316840,15560,15560,15560,15560,1
+20250328,120700,146301280,15550,15550,15550,15550,101
+20250328,120600,144730730,15550,15540,15550,15540,12
+20250328,120500,144544160,15550,15540,15550,15540,2
+20250328,120400,144513070,15550,15550,15550,15550,9
+20250328,120300,144373120,15550,15550,15550,15550,9
+20250328,120200,144233170,15540,15540,15540,15540,0
+20250328,120100,144233170,15540,15550,15550,15540,12
+20250328,120000,144046580,15550,15550,15550,15550,6
+20250328,115900,143953280,15550,15560,15560,15550,3
+20250328,115800,143906610,15560,15560,15560,15560,9
+20250328,115700,143766570,15550,15550,15550,15550,0
+20250328,115600,143766570,15550,15550,15550,15550,3
+20250328,115500,143719920,15560,15550,15560,15550,10
+20250328,115400,143564330,15560,15560,15560,15560,1
+20250328,115300,143548770,15550,15550,15550,15550,15
+20250328,115200,143315520,15550,15550,15550,15550,2
+20250328,115100,143284420,15550,15550,15550,15550,2
+20250328,115000,143253320,15550,15550,15550,15550,12
+20250328,114900,143066720,15540,15540,15540,15540,1
+20250328,114800,143051180,15540,15540,15540,15540,0
+20250328,114700,143051180,15540,15540,15540,15540,7
+20250328,114600,142942400,15550,15540,15550,15540,16
+20250328,114500,142693750,15550,15550,15550,15550,23
+20250328,114400,142336100,15550,15550,15550,15550,2
+20250328,114300,142305000,15540,15540,15540,15540,0
+20250328,114200,142305000,15540,15540,15540,15540,21
+20250328,114100,141978660,15540,15540,15540,15540,2
+20250328,114000,141947580,15530,15530,15530,15530,2
+20250328,113900,141916520,15530,15530,15530,15530,5
+20250328,113800,141838870,15530,15530,15530,15530,0
+20250328,113700,141838870,15530,15520,15530,15510,3
+20250328,113600,141792310,15520,15520,15520,15520,0
+20250328,113500,141792310,15520,15520,15520,15520,11
+20250328,113400,141621590,15520,15520,15520,15510,150
+20250328,113300,139295040,15530,15530,15530,15530,4
+20250328,113200,139232920,15550,15530,15550,15530,24
+20250328,113100,138860010,15520,15520,15520,15520,9
+20250328,113000,138720330,15510,15510,15520,15510,3
+20250328,112900,138673790,15500,15500,15500,15500,3
+20250328,112800,138627290,15500,15500,15500,15500,27
+20250328,112700,138208790,15520,15530,15530,15500,104
+20250328,112600,136596400,15540,15560,15560,15540,168
+20250328,112500,133985400,15550,15550,15550,15550,0
+20250328,112400,133985400,15550,15550,15560,15550,7
+20250328,112300,133876510,15550,15550,15550,15550,20
+20250328,112200,133565510,15540,15540,15540,15540,0
+20250328,112100,133565510,15540,15540,15550,15540,25
+20250328,112000,133176890,15540,15540,15540,15540,0
+20250328,111900,133176890,15540,15540,15540,15540,3
+20250328,111800,133130270,15540,15540,15540,15540,0
+20250328,111700,133130270,15540,15540,15540,15540,0
+20250328,111600,133130270,15540,15540,15540,15540,1
+20250328,111500,133114730,15530,15520,15530,15520,22
+20250328,111400,132773080,15530,15530,15530,15530,0
+20250328,111300,132773080,15530,15530,15530,15530,13
+20250328,111200,132571190,15530,15530,15530,15530,0
+20250328,111100,132571190,15530,15530,15530,15530,5
+20250328,111000,132493540,15530,15520,15530,15520,76
+20250328,110900,131313990,15520,15520,15520,15520,1
+20250328,110800,131298470,15520,15520,15520,15520,0
+20250328,110700,131298470,15520,15510,15520,15510,245
+20250328,110600,127496200,15500,15500,15500,15500,1
+20250328,110500,127480700,15510,15500,15510,15500,66
+20250328,110400,126457570,15490,15490,15490,15490,0
+20250328,110300,126457570,15490,15490,15490,15490,10
+20250328,110200,126302670,15490,15490,15490,15490,0
+20250328,110100,126302670,15490,15490,15490,15490,32
+20250328,110000,125806990,15470,15470,15470,15470,0
+20250328,105900,125806990,15470,15490,15490,15470,6
+20250328,105800,125714070,15490,15490,15490,15490,0
+20250328,105700,125714070,15490,15480,15490,15480,26
+20250328,105600,125311520,15470,15480,15480,15470,6
+20250328,105500,125218650,15480,15480,15480,15480,21
+20250328,105400,124893570,15490,15490,15490,15490,15
+20250328,105300,124661220,15480,15480,15480,15480,14
+20250328,105200,124444500,15490,15490,15490,15490,0
+20250328,105100,124444500,15490,15490,15490,15490,12
+20250328,105000,124258620,15490,15490,15490,15480,28
+20250328,104900,123824910,15500,15520,15520,15500,418
+20250328,104800,117344520,15520,15520,15520,15520,1
+20250328,104700,117329000,15550,15540,15550,15530,251
+20250328,104600,113430320,15550,15550,15550,15550,10
+20250328,104500,113274820,15540,15540,15540,15540,1
+20250328,104400,113259280,15560,15540,15560,15540,7
+20250328,104300,113150380,15560,15550,15560,15550,21
+20250328,104200,112823740,15560,15560,15560,15560,7
+20250328,104100,112714820,15550,15540,15550,15540,5
+20250328,104000,112637080,15550,15550,15550,15550,0
+20250328,103900,112637080,15550,15550,15550,15550,10
+20250328,103800,112481580,15550,15550,15550,15550,9
+20250328,103700,112341630,15550,15550,15550,15550,6
+20250328,103600,112248330,15550,15550,15550,15550,0
+20250328,103500,112248330,15550,15550,15550,15550,10
+20250328,103400,112092830,15540,15540,15540,15540,1
+20250328,103300,112077290,15550,15550,15550,15550,15
+20250328,103200,111844040,15550,15550,15550,15550,23
+20250328,103100,111486390,15540,15540,15540,15540,1
+20250328,103000,111470850,15550,15540,15550,15540,36
+20250328,102900,110911270,15550,15550,15550,15550,0
+20250328,102800,110911270,15550,15550,15550,15550,1
+20250328,102700,110895720,15550,15550,15550,15550,15
+20250328,102600,110662470,15540,15540,15540,15540,0
+20250328,102500,110662470,15540,15550,15550,15540,15
+20250328,102400,110429230,15550,15550,15550,15550,0
+20250328,102300,110429230,15550,15540,15550,15540,6
+20250328,102200,110335940,15540,15540,15540,15540,90
+20250328,102100,108937340,15540,15540,15540,15540,1
+20250328,102000,108921800,15530,15540,15540,15530,182
+20250328,101900,106095050,15550,15540,15550,15540,16
+20250328,101800,105846260,15540,15550,15550,15540,11
+20250328,101700,105675270,15550,15550,15550,15550,5
+20250328,101600,105597520,15520,15500,15540,15500,175
+20250328,101500,102881630,15510,15490,15510,15490,203
+20250328,101400,99736000,15490,15490,15490,15490,15
+20250328,101300,99503650,15480,15480,15480,15480,18
+20250328,101200,99225010,15480,15480,15480,15480,6
+20250328,101100,99132130,15480,15480,15480,15480,19
+20250328,101000,98838010,15480,15460,15480,15460,96
+20250328,100900,97353390,15470,15470,15470,15470,13
+20250328,100800,97152280,15470,15470,15470,15470,100
+20250328,100700,95605280,15470,15470,15470,15470,0
+20250328,100600,95605280,15470,15470,15470,15470,14
+20250328,100500,95388700,15460,15460,15460,15460,1
+20250328,100400,95373240,15460,15460,15460,15460,0
+20250328,100300,95373240,15460,15480,15480,15460,101
+20250328,100200,93810670,15480,15490,15490,15480,131
+20250328,100100,91782760,15490,15490,15490,15490,10
+20250328,100000,91627860,15490,15490,15490,15480,7
+20250328,095900,91519440,15470,15470,15470,15470,1
+20250328,095800,91503970,15480,15500,15500,15480,15
+20250328,095700,91271650,15500,15500,15500,15500,0
+20250328,095600,91271650,15500,15490,15500,15490,3
+20250328,095500,91225170,15480,15480,15490,15470,319
+20250328,095400,86287040,15480,15480,15500,15480,1130
+20250328,095300,68794600,15490,15500,15500,15490,88
+20250328,095200,67431380,15490,15490,15490,15490,0
+20250328,095100,67431380,15490,15500,15500,15490,7
+20250328,095000,67322890,15500,15500,15500,15500,12
+20250328,094900,67136890,15500,15500,15500,15500,4
+20250328,094800,67074890,15500,15500,15500,15500,7
+20250328,094700,66966390,15500,15480,15500,15480,144
+20250328,094600,64736890,15460,15460,15460,15460,0
+20250328,094500,64736890,15460,15470,15470,15460,30
+20250328,094400,64272800,15470,15470,15470,15460,19
+20250328,094300,63978950,15470,15470,15470,15470,10
+20250328,094200,63824250,15470,15470,15470,15470,11
+20250328,094100,63654080,15470,15470,15470,15470,1
+20250328,094000,63638610,15460,15460,15460,15460,6
+20250328,093900,63545850,15460,15460,15470,15460,11
+20250328,093800,63375780,15470,15470,15470,15470,0
+20250328,093700,63375780,15470,15470,15470,15470,9
+20250328,093600,63236550,15470,15470,15470,15470,1
+20250328,093500,63221080,15460,15460,15470,15460,4
+20250328,093400,63159230,15470,15470,15470,15470,9
+20250328,093300,63020000,15470,15470,15470,15470,1
+20250328,093200,63004530,15470,15470,15470,15450,4
+20250328,093100,62942670,15470,15460,15470,15460,28
+20250328,093000,62509780,15460,15450,15460,15450,31
+20250328,092900,62030600,15450,15450,15450,15440,12
+20250328,092800,61845210,15450,15450,15450,15450,25
+20250328,092700,61458960,15460,15460,15460,15460,1
+20250328,092600,61443500,15460,15460,15460,15450,106
+20250328,092500,59805740,15460,15460,15460,15460,0
+20250328,092400,59805740,15460,15460,15460,15460,1
+20250328,092300,59790280,15450,15440,15450,15440,9
+20250328,092200,59651240,15460,15460,15460,15460,0
+20250328,092100,59651240,15460,15460,15460,15460,1
+20250328,092000,59635780,15460,15460,15460,15460,0
+20250328,091900,59635780,15460,15460,15460,15460,0
+20250328,091800,59635780,15460,15460,15460,15460,1
+20250328,091700,59620320,15430,15430,15430,15430,2
+20250328,091600,59589460,15440,15440,15480,15420,163
+20250328,091500,57072660,15430,15440,15440,15410,207
+20250328,091400,53882490,15440,15440,15440,15440,6
+20250328,091300,53789850,15440,15440,15440,15440,3
+20250328,091200,53743530,15440,15440,15440,15440,2
+20250328,091100,53712650,15440,15430,15440,15430,27
+20250328,091000,53296030,15420,15430,15430,15420,52
+20250328,090900,52493880,15420,15420,15420,15410,250
+20250328,090800,48639630,15430,15490,15490,15430,2275
+20250328,090700,13490980,15490,15500,15500,15470,62
+20250328,090600,12531040,15500,15500,15500,15500,0
+20250328,090500,12531040,15500,15500,15500,15500,1
+20250328,090400,12515540,15480,15480,15480,15480,100
+20250328,090300,10967540,15490,15500,15510,15490,28
+20250328,090200,10533690,15500,15500,15500,15500,268
+20250328,090100,6379690,15510,15550,15550,15510,397
+20250328,090000,217850,15580,15550,15580,15550,14