Add accumulated files

020180/min/candle-20250324.csv

@@ -0,0 +1,609 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,190700,227370539,1044,1044,1044,1044,22743
+20250324,190600,227370539,1044,1044,1044,1044,0
+20250324,190500,227370539,1044,1044,1044,1044,0
+20250324,190400,227370539,1044,1044,1044,1044,0
+20250324,190300,227370539,1044,1044,1044,1044,0
+20250324,190200,227370539,1044,1044,1044,1044,0
+20250324,190100,227370539,1044,1044,1044,1044,0
+20250324,190000,227370539,1044,1044,1044,1044,0
+20250324,185900,227370539,1044,1044,1044,1044,0
+20250324,185800,227370539,1044,1044,1044,1044,0
+20250324,185700,227370539,1044,1044,1044,1044,0
+20250324,185600,227370539,1044,1044,1044,1044,0
+20250324,185500,227370539,1044,1044,1044,1044,0
+20250324,185400,227370539,1044,1044,1044,1044,0
+20250324,185300,227370539,1044,1044,1044,1044,0
+20250324,185200,227370539,1044,1044,1044,1044,0
+20250324,185100,227370539,1044,1044,1044,1044,0
+20250324,185000,227370539,1044,1044,1044,1044,0
+20250324,184900,227370539,1044,1044,1044,1044,0
+20250324,184800,227370539,1044,1044,1044,1044,0
+20250324,184700,227370539,1044,1044,1044,1044,0
+20250324,184600,227370539,1044,1044,1044,1044,0
+20250324,184500,227370539,1044,1044,1044,1044,0
+20250324,184400,227370539,1044,1044,1044,1044,0
+20250324,184300,227370539,1044,1044,1044,1044,0
+20250324,184200,227370539,1044,1044,1044,1044,0
+20250324,184100,227370539,1044,1044,1044,1044,0
+20250324,184000,227370539,1044,1044,1044,1044,0
+20250324,183900,227370539,1044,1044,1044,1044,0
+20250324,183800,227370539,1044,1044,1044,1044,0
+20250324,183700,227370539,1044,1044,1044,1044,22743
+20250324,183600,227370539,1044,1044,1044,1044,0
+20250324,183500,227370539,1044,1044,1044,1044,0
+20250324,183400,227370539,1044,1044,1044,1044,0
+20250324,183300,227370539,1044,1044,1044,1044,0
+20250324,183200,227370539,1044,1044,1044,1044,0
+20250324,183100,227370539,1044,1044,1044,1044,0
+20250324,183000,227370539,1044,1044,1044,1044,0
+20250324,182900,227370539,1044,1044,1044,1044,0
+20250324,182800,227370539,1044,1044,1044,1044,0
+20250324,182700,227370539,1044,1044,1044,1044,0
+20250324,182600,227370539,1044,1044,1044,1044,0
+20250324,182500,227370539,1044,1044,1044,1044,0
+20250324,182400,227370539,1044,1044,1044,1044,0
+20250324,182300,227370539,1044,1044,1044,1044,0
+20250324,182200,227370539,1044,1044,1044,1044,0
+20250324,182100,227370539,1044,1044,1044,1044,0
+20250324,182000,227370539,1044,1044,1044,1044,0
+20250324,181900,227370539,1044,1044,1044,1044,0
+20250324,181800,227370539,1044,1044,1044,1044,0
+20250324,181700,227370539,1044,1044,1044,1044,0
+20250324,181600,227370539,1044,1044,1044,1044,0
+20250324,181500,227370539,1044,1044,1044,1044,0
+20250324,181400,227370539,1044,1044,1044,1044,0
+20250324,181300,227370539,1044,1044,1044,1044,0
+20250324,181200,227370539,1044,1044,1044,1044,0
+20250324,181100,227370539,1044,1044,1044,1044,0
+20250324,181000,227370539,1044,1044,1044,1044,0
+20250324,180900,227370539,1044,1044,1044,1044,0
+20250324,180800,227370539,1044,1044,1044,1044,0
+20250324,180700,227370539,1044,1044,1044,1044,22743
+20250324,180600,227370539,1044,1044,1044,1044,0
+20250324,180500,227370539,1044,1044,1044,1044,0
+20250324,180400,227370539,1044,1044,1044,1044,0
+20250324,180300,227370539,1044,1044,1044,1044,0
+20250324,180200,227370539,1044,1044,1044,1044,0
+20250324,180100,227370539,1044,1044,1044,1044,0
+20250324,180000,227370539,1044,1044,1044,1044,0
+20250324,175900,227370539,1044,1044,1044,1044,0
+20250324,175800,227370539,1044,1044,1044,1044,0
+20250324,175700,227370539,1044,1044,1044,1044,0
+20250324,175600,227370539,1044,1044,1044,1044,0
+20250324,175500,227370539,1044,1044,1044,1044,0
+20250324,175400,227370539,1044,1044,1044,1044,0
+20250324,175300,227370539,1044,1044,1044,1044,0
+20250324,175200,227370539,1044,1044,1044,1044,0
+20250324,175100,227370539,1044,1044,1044,1044,0
+20250324,175000,227370539,1044,1044,1044,1044,0
+20250324,174900,227370539,1044,1044,1044,1044,0
+20250324,174800,227370539,1044,1044,1044,1044,0
+20250324,174700,227370539,1044,1044,1044,1044,0
+20250324,174600,227370539,1044,1044,1044,1044,0
+20250324,174500,227370539,1044,1044,1044,1044,0
+20250324,174400,227370539,1044,1044,1044,1044,0
+20250324,174300,227370539,1044,1044,1044,1044,0
+20250324,174200,227370539,1044,1044,1044,1044,0
+20250324,174100,227370539,1044,1044,1044,1044,0
+20250324,174000,227370539,1044,1044,1044,1044,0
+20250324,173900,227370539,1044,1044,1044,1044,0
+20250324,173800,227370539,1044,1044,1044,1044,0
+20250324,173700,227370539,1044,1044,1044,1044,22743
+20250324,173600,227370539,1044,1044,1044,1044,0
+20250324,173500,227370539,1044,1044,1044,1044,0
+20250324,173400,227370539,1044,1044,1044,1044,0
+20250324,173300,227370539,1044,1044,1044,1044,0
+20250324,173200,227370539,1044,1044,1044,1044,0
+20250324,173100,227370539,1044,1044,1044,1044,0
+20250324,173000,227370539,1044,1044,1044,1044,0
+20250324,172900,227370539,1044,1044,1044,1044,0
+20250324,172800,227370539,1044,1044,1044,1044,0
+20250324,172700,227370539,1044,1044,1044,1044,0
+20250324,172600,227370539,1044,1044,1044,1044,0
+20250324,172500,227370539,1044,1044,1044,1044,0
+20250324,172400,227370539,1044,1044,1044,1044,0
+20250324,172300,227370539,1044,1044,1044,1044,0
+20250324,172200,227370539,1044,1044,1044,1044,0
+20250324,172100,227370539,1044,1044,1044,1044,0
+20250324,172000,227370539,1044,1044,1044,1044,0
+20250324,171900,227370539,1044,1044,1044,1044,0
+20250324,171800,227370539,1044,1044,1044,1044,0
+20250324,171700,227370539,1044,1044,1044,1044,0
+20250324,171600,227370539,1044,1044,1044,1044,0
+20250324,171500,227370539,1044,1044,1044,1044,0
+20250324,171400,227370539,1044,1044,1044,1044,0
+20250324,171300,227370539,1044,1044,1044,1044,0
+20250324,171200,227370539,1044,1044,1044,1044,0
+20250324,171100,227370539,1044,1044,1044,1044,0
+20250324,171000,227370539,1044,1044,1044,1044,0
+20250324,170900,227370539,1044,1044,1044,1044,0
+20250324,170800,227370539,1044,1044,1044,1044,0
+20250324,170700,227370539,1044,1044,1044,1044,22743
+20250324,170600,227370539,1044,1044,1044,1044,0
+20250324,170500,227370539,1044,1044,1044,1044,0
+20250324,170400,227370539,1044,1044,1044,1044,0
+20250324,170300,227370539,1044,1044,1044,1044,0
+20250324,170200,227370539,1044,1044,1044,1044,0
+20250324,170100,227370539,1044,1044,1044,1044,0
+20250324,170000,227370539,1044,1044,1044,1044,0
+20250324,165900,227370539,1044,1044,1044,1044,0
+20250324,165800,227370539,1044,1044,1044,1044,0
+20250324,165700,227370539,1044,1044,1044,1044,0
+20250324,165600,227370539,1044,1044,1044,1044,0
+20250324,165500,227370539,1044,1044,1044,1044,0
+20250324,165400,227370539,1044,1044,1044,1044,0
+20250324,165300,227370539,1044,1044,1044,1044,0
+20250324,165200,227370539,1044,1044,1044,1044,0
+20250324,165100,227370539,1044,1044,1044,1044,0
+20250324,165000,227370539,1044,1044,1044,1044,0
+20250324,164900,227370539,1044,1044,1044,1044,0
+20250324,164800,227370539,1044,1044,1044,1044,0
+20250324,164700,227370539,1044,1044,1044,1044,0
+20250324,164600,227370539,1044,1044,1044,1044,0
+20250324,164500,227370539,1044,1044,1044,1044,0
+20250324,164400,227370539,1044,1044,1044,1044,0
+20250324,164300,227370539,1044,1044,1044,1044,0
+20250324,164200,227370539,1044,1044,1044,1044,0
+20250324,164100,227370539,1044,1044,1044,1044,0
+20250324,164000,227370539,1044,1044,1044,1044,0
+20250324,163900,227370539,1044,1044,1044,1044,0
+20250324,163800,227370539,1044,1044,1044,1044,0
+20250324,163700,227370539,1044,1044,1044,1044,22743
+20250324,163600,227370539,1044,1044,1044,1044,0
+20250324,163500,227370539,1044,1044,1044,1044,0
+20250324,163400,227370539,1044,1044,1044,1044,0
+20250324,163300,227370539,1044,1044,1044,1044,0
+20250324,163200,227370539,1044,1044,1044,1044,0
+20250324,163100,227370539,1044,1044,1044,1044,0
+20250324,163000,227370539,1044,1044,1044,1044,0
+20250324,162900,227370539,1044,1044,1044,1044,0
+20250324,162800,227370539,1044,1044,1044,1044,0
+20250324,162700,227370539,1044,1044,1044,1044,0
+20250324,162600,227370539,1044,1044,1044,1044,0
+20250324,162500,227370539,1044,1044,1044,1044,0
+20250324,162400,227370539,1044,1044,1044,1044,0
+20250324,162300,227370539,1044,1044,1044,1044,0
+20250324,162200,227370539,1044,1044,1044,1044,0
+20250324,162100,227370539,1044,1044,1044,1044,0
+20250324,162000,227370539,1044,1044,1044,1044,0
+20250324,161900,227370539,1044,1044,1044,1044,0
+20250324,161800,227370539,1044,1044,1044,1044,0
+20250324,161700,227370539,1044,1044,1044,1044,0
+20250324,161600,227370539,1044,1044,1044,1044,0
+20250324,161500,227370539,1044,1044,1044,1044,0
+20250324,161400,227370539,1044,1044,1044,1044,0
+20250324,161300,227370539,1044,1044,1044,1044,0
+20250324,161200,227370539,1044,1044,1044,1044,0
+20250324,161100,227370539,1044,1044,1044,1044,0
+20250324,161000,227370539,1044,1044,1044,1044,0
+20250324,160900,227370539,1044,1044,1044,1044,0
+20250324,160800,227370539,1044,1044,1044,1044,0
+20250324,160700,227370539,1044,1044,1044,1044,22743
+20250324,160600,227370539,1044,1044,1044,1044,0
+20250324,160500,227370539,1044,1044,1044,1044,0
+20250324,160400,227370539,1044,1044,1044,1044,0
+20250324,160300,227370539,1044,1044,1044,1044,0
+20250324,160200,227370539,1044,1044,1044,1044,0
+20250324,160100,227370539,1044,1044,1044,1044,0
+20250324,160000,227370539,1044,1044,1044,1044,0
+20250324,155900,227370539,1044,1044,1044,1044,0
+20250324,155800,227370539,1044,1044,1044,1044,0
+20250324,155700,227370539,1044,1044,1044,1044,0
+20250324,155600,227370539,1044,1044,1044,1044,0
+20250324,155500,227370539,1044,1044,1044,1044,0
+20250324,155400,227370539,1044,1044,1044,1044,0
+20250324,155300,227370539,1044,1044,1044,1044,0
+20250324,155200,227370539,1044,1044,1044,1044,0
+20250324,155100,227370539,1044,1044,1044,1044,0
+20250324,155000,227370539,1044,1044,1044,1044,0
+20250324,154900,227370539,1044,1044,1044,1044,0
+20250324,154800,227370539,1044,1044,1044,1044,0
+20250324,154700,227370539,1044,1044,1044,1044,0
+20250324,154600,227370539,1044,1044,1044,1044,0
+20250324,154500,227370539,1044,1044,1044,1044,0
+20250324,154400,227370539,1044,1044,1044,1044,0
+20250324,154300,227370539,1044,1044,1044,1044,0
+20250324,154200,227370539,1044,1044,1044,1044,0
+20250324,154100,227370539,1044,1044,1044,1044,0
+20250324,154000,227370539,1044,1044,1044,1044,0
+20250324,153900,227370539,1044,1044,1044,1044,0
+20250324,153800,227370539,1044,1044,1044,1044,0
+20250324,153700,227370539,1044,1044,1044,1044,22743
+20250324,153600,227370539,1044,1044,1044,1044,0
+20250324,153500,227370539,1044,1044,1044,1044,0
+20250324,153400,227370539,1044,1044,1044,1044,0
+20250324,153300,227370539,1044,1044,1044,1044,0
+20250324,153200,227370539,1044,1044,1044,1044,0
+20250324,153100,227370539,1044,1044,1044,1044,0
+20250324,153000,227370539,1044,1044,1044,1044,22743
+20250324,152900,203626847,1048,1048,1048,1048,0
+20250324,152800,203626847,1048,1048,1048,1048,0
+20250324,152700,203626847,1048,1048,1048,1048,0
+20250324,152600,203626847,1048,1048,1048,1048,0
+20250324,152500,203626847,1048,1048,1048,1048,0
+20250324,152400,203626847,1048,1048,1048,1048,0
+20250324,152300,203626847,1048,1048,1048,1048,0
+20250324,152200,203626847,1048,1048,1048,1048,0
+20250324,152100,203626847,1048,1048,1048,1048,0
+20250324,152000,203626847,1048,1048,1048,1048,0
+20250324,151900,203626847,1048,1048,1048,1048,184
+20250324,151800,203434015,1052,1051,1052,1051,1902
+20250324,151700,201434137,1051,1049,1051,1049,1500
+20250324,151600,199860587,1047,1049,1052,1047,501
+20250324,151500,199334998,1052,1052,1052,1052,0
+20250324,151400,199334998,1052,1052,1052,1052,0
+20250324,151300,199334998,1052,1047,1052,1047,1010
+20250324,151200,198274631,1049,1048,1049,1048,1000
+20250324,151100,197226624,1047,1047,1047,1047,583
+20250324,151000,196616223,1047,1047,1047,1047,0
+20250324,150900,196616223,1047,1047,1047,1046,564
+20250324,150800,196025775,1047,1047,1047,1047,955
+20250324,150700,195025890,1047,1047,1047,1046,5038
+20250324,150600,189752292,1048,1048,1048,1048,0
+20250324,150500,189752292,1048,1048,1048,1048,203
+20250324,150400,189539548,1048,1047,1048,1047,510
+20250324,150300,189005078,1047,1048,1048,1047,1627
+20250324,150200,187301095,1049,1049,1049,1049,0
+20250324,150100,187301095,1049,1049,1049,1049,0
+20250324,150000,187301095,1049,1049,1049,1049,0
+20250324,145900,187301095,1049,1049,1049,1049,0
+20250324,145800,187301095,1049,1049,1049,1049,2093
+20250324,145700,185105538,1049,1049,1049,1049,0
+20250324,145600,185105538,1049,1049,1049,1049,0
+20250324,145500,185105538,1049,1049,1049,1049,0
+20250324,145400,185105538,1049,1049,1049,1049,274
+20250324,145300,184818112,1049,1049,1049,1049,0
+20250324,145200,184818112,1049,1049,1049,1049,1726
+20250324,145100,183007538,1049,1050,1050,1049,64
+20250324,145000,182940352,1049,1050,1050,1049,2542
+20250324,144900,180271590,1050,1050,1050,1050,0
+20250324,144800,180271590,1050,1050,1050,1050,100
+20250324,144700,180166590,1050,1050,1050,1050,0
+20250324,144600,180166590,1050,1051,1051,1050,299
+20250324,144500,179852590,1052,1052,1052,1052,0
+20250324,144400,179852590,1052,1052,1052,1052,0
+20250324,144300,179852590,1052,1052,1052,1052,1
+20250324,144200,179851538,1050,1050,1051,1050,52
+20250324,144100,179796937,1049,1049,1049,1049,0
+20250324,144000,179796937,1049,1050,1050,1049,27
+20250324,143900,179768613,1050,1050,1050,1050,0
+20250324,143800,179768613,1050,1050,1050,1050,0
+20250324,143700,179768613,1050,1050,1050,1050,44
+20250324,143600,179722413,1052,1052,1052,1052,0
+20250324,143500,179722413,1052,1052,1052,1052,0
+20250324,143400,179722413,1052,1052,1052,1052,1
+20250324,143300,179721361,1050,1050,1050,1050,741
+20250324,143200,178943311,1050,1050,1050,1050,0
+20250324,143100,178943311,1050,1050,1050,1050,0
+20250324,143000,178943311,1050,1050,1050,1050,0
+20250324,142900,178943311,1050,1050,1050,1050,0
+20250324,142800,178943311,1050,1050,1050,1050,0
+20250324,142700,178943311,1050,1050,1050,1050,0
+20250324,142600,178943311,1050,1050,1050,1050,0
+20250324,142500,178943311,1050,1050,1050,1050,0
+20250324,142400,178943311,1050,1050,1050,1050,0
+20250324,142300,178943311,1050,1050,1050,1050,0
+20250324,142200,178943311,1050,1050,1050,1050,50
+20250324,142100,178890811,1049,1049,1049,1049,5
+20250324,142000,178885566,1049,1049,1049,1049,0
+20250324,141900,178885566,1049,1049,1049,1049,0
+20250324,141800,178885566,1049,1049,1049,1049,26
+20250324,141700,178858292,1050,1050,1050,1050,250
+20250324,141600,178595792,1050,1050,1050,1050,0
+20250324,141500,178595792,1050,1050,1050,1050,501
+20250324,141400,178069742,1050,1050,1050,1050,0
+20250324,141300,178069742,1050,1050,1050,1050,200
+20250324,141200,177859742,1050,1050,1050,1050,300
+20250324,141100,177544742,1050,1050,1050,1050,0
+20250324,141000,177544742,1050,1050,1050,1050,0
+20250324,140900,177544742,1050,1050,1050,1050,0
+20250324,140800,177544742,1050,1050,1050,1050,0
+20250324,140700,177544742,1050,1050,1050,1050,10
+20250324,140600,177534242,1052,1052,1052,1052,0
+20250324,140500,177534242,1052,1052,1052,1052,0
+20250324,140400,177534242,1052,1052,1052,1052,0
+20250324,140300,177534242,1052,1052,1052,1052,0
+20250324,140200,177534242,1052,1052,1052,1052,0
+20250324,140100,177534242,1052,1052,1052,1052,0
+20250324,140000,177534242,1052,1052,1052,1052,0
+20250324,135900,177534242,1052,1052,1052,1052,0
+20250324,135800,177534242,1052,1052,1052,1052,10
+20250324,135700,177523722,1052,1048,1052,1048,1001
+20250324,135600,176474670,1048,1048,1048,1048,26
+20250324,135500,176447422,1055,1055,1055,1055,0
+20250324,135400,176447422,1055,1055,1055,1055,0
+20250324,135300,176447422,1055,1055,1055,1055,0
+20250324,135200,176447422,1055,1055,1055,1055,0
+20250324,135100,176447422,1055,1055,1055,1055,0
+20250324,135000,176447422,1055,1055,1055,1055,0
+20250324,134900,176447422,1055,1055,1055,1055,0
+20250324,134800,176447422,1055,1055,1055,1055,0
+20250324,134700,176447422,1055,1055,1055,1055,0
+20250324,134600,176447422,1055,1055,1055,1055,1
+20250324,134500,176446367,1048,1048,1048,1048,1058
+20250324,134400,175337583,1048,1048,1048,1048,0
+20250324,134300,175337583,1048,1048,1048,1048,0
+20250324,134200,175337583,1048,1048,1048,1048,0
+20250324,134100,175337583,1048,1048,1048,1047,95
+20250324,134000,175238039,1048,1049,1049,1048,1060
+20250324,133900,174127158,1048,1048,1048,1048,2000
+20250324,133800,172031158,1048,1048,1048,1048,4621
+20250324,133700,167188350,1048,1048,1048,1048,0
+20250324,133600,167188350,1048,1048,1048,1048,10
+20250324,133500,167177870,1048,1048,1048,1048,1000
+20250324,133400,166129870,1048,1049,1049,1048,4026
+20250324,133300,161910522,1048,1048,1048,1048,0
+20250324,133200,161910522,1048,1048,1048,1048,0
+20250324,133100,161910522,1048,1048,1048,1048,0
+20250324,133000,161910522,1048,1050,1050,1048,205
+20250324,132900,161695527,1054,1054,1054,1054,0
+20250324,132800,161695527,1054,1054,1054,1054,94
+20250324,132700,161596451,1054,1054,1054,1054,0
+20250324,132600,161596451,1054,1054,1054,1054,6
+20250324,132500,161590127,1055,1055,1055,1055,0
+20250324,132400,161590127,1055,1055,1055,1055,0
+20250324,132300,161590127,1055,1055,1055,1055,0
+20250324,132200,161590127,1055,1055,1055,1055,0
+20250324,132100,161590127,1055,1055,1055,1055,0
+20250324,132000,161590127,1055,1055,1055,1055,50
+20250324,131900,161537377,1051,1048,1051,1048,1100
+20250324,131800,160384277,1048,1048,1048,1048,0
+20250324,131700,160384277,1048,1048,1048,1048,0
+20250324,131600,160384277,1048,1052,1052,1048,7894
+20250324,131500,152104079,1056,1056,1056,1056,0
+20250324,131400,152104079,1056,1056,1056,1056,225
+20250324,131300,151866479,1053,1056,1056,1053,1005
+20250324,131200,150805214,1053,1056,1056,1053,44
+20250324,131100,150758855,1055,1055,1055,1055,0
+20250324,131000,150758855,1055,1055,1055,1055,0
+20250324,130900,150758855,1055,1055,1055,1055,0
+20250324,130800,150758855,1055,1055,1055,1055,0
+20250324,130700,150758855,1055,1055,1055,1055,0
+20250324,130600,150758855,1055,1056,1056,1055,2
+20250324,130500,150756744,1056,1056,1056,1056,0
+20250324,130400,150756744,1056,1054,1056,1054,23
+20250324,130300,150732466,1056,1056,1056,1056,1
+20250324,130200,150731410,1053,1053,1053,1053,0
+20250324,130100,150731410,1053,1053,1053,1053,1
+20250324,130000,150730357,1052,1052,1052,1052,0
+20250324,125900,150730357,1052,1052,1052,1052,0
+20250324,125800,150730357,1052,1052,1052,1052,0
+20250324,125700,150730357,1052,1052,1052,1052,0
+20250324,125600,150730357,1052,1052,1052,1052,0
+20250324,125500,150730357,1052,1052,1052,1052,0
+20250324,125400,150730357,1052,1052,1052,1052,0
+20250324,125300,150730357,1052,1052,1052,1052,0
+20250324,125200,150730357,1052,1053,1053,1052,1000
+20250324,125100,149678267,1052,1052,1052,1052,0
+20250324,125000,149678267,1052,1052,1052,1052,26
+20250324,124900,149650915,1056,1053,1056,1053,2380
+20250324,124800,147144368,1053,1053,1053,1053,0
+20250324,124700,147144368,1053,1052,1053,1052,500
+20250324,124600,146617870,1051,1051,1051,1051,2000
+20250324,124500,144515870,1052,1052,1052,1052,500
+20250324,124400,143989870,1050,1050,1050,1050,0
+20250324,124300,143989870,1050,1050,1050,1050,0
+20250324,124200,143989870,1050,1050,1050,1050,0
+20250324,124100,143989870,1050,1053,1053,1049,11561
+20250324,124000,131849103,1057,1057,1057,1057,0
+20250324,123900,131849103,1057,1057,1057,1057,1
+20250324,123800,131848046,1055,1055,1055,1055,0
+20250324,123700,131848046,1055,1055,1055,1055,0
+20250324,123600,131848046,1055,1055,1055,1055,0
+20250324,123500,131848046,1055,1055,1055,1055,0
+20250324,123400,131848046,1055,1055,1055,1055,0
+20250324,123300,131848046,1055,1055,1055,1055,0
+20250324,123200,131848046,1055,1055,1055,1055,0
+20250324,123100,131848046,1055,1055,1055,1055,0
+20250324,123000,131848046,1055,1055,1055,1055,0
+20250324,122900,131848046,1055,1054,1055,1054,1192
+20250324,122800,130591486,1054,1054,1054,1054,26
+20250324,122700,130564082,1054,1054,1054,1054,10
+20250324,122600,130553542,1062,1062,1062,1062,0
+20250324,122500,130553542,1062,1062,1062,1062,200
+20250324,122400,130341142,1062,1062,1062,1062,0
+20250324,122300,130341142,1062,1062,1062,1062,1
+20250324,122200,130340080,1054,1054,1054,1054,0
+20250324,122100,130340080,1054,1054,1054,1054,0
+20250324,122000,130340080,1054,1054,1054,1054,0
+20250324,121900,130340080,1054,1054,1054,1054,0
+20250324,121800,130340080,1054,1054,1054,1054,0
+20250324,121700,130340080,1054,1054,1054,1054,0
+20250324,121600,130340080,1054,1054,1054,1054,0
+20250324,121500,130340080,1054,1054,1054,1054,0
+20250324,121400,130340080,1054,1054,1054,1054,0
+20250324,121300,130340080,1054,1054,1054,1054,0
+20250324,121200,130340080,1054,1054,1054,1054,0
+20250324,121100,130340080,1054,1054,1054,1054,0
+20250324,121000,130340080,1054,1054,1054,1054,0
+20250324,120900,130340080,1054,1054,1054,1054,0
+20250324,120800,130340080,1054,1054,1054,1054,327
+20250324,120700,129995422,1054,1054,1054,1054,0
+20250324,120600,129995422,1054,1055,1055,1054,26
+20250324,120500,129967994,1062,1062,1062,1062,0
+20250324,120400,129967994,1062,1062,1062,1062,0
+20250324,120300,129967994,1062,1062,1062,1062,0
+20250324,120200,129967994,1062,1062,1062,1062,0
+20250324,120100,129967994,1062,1062,1062,1062,0
+20250324,120000,129967994,1062,1062,1062,1062,0
+20250324,115900,129967994,1062,1062,1062,1062,0
+20250324,115800,129967994,1062,1062,1062,1062,367
+20250324,115700,129578240,1062,1062,1062,1062,0
+20250324,115600,129578240,1062,1062,1062,1062,0
+20250324,115500,129578240,1062,1062,1062,1062,0
+20250324,115400,129578240,1062,1062,1062,1062,354
+20250324,115300,129202292,1062,1062,1062,1062,10
+20250324,115200,129191672,1062,1062,1062,1062,0
+20250324,115100,129191672,1062,1062,1062,1062,0
+20250324,115000,129191672,1062,1062,1062,1062,354
+20250324,114900,128815724,1062,1062,1062,1062,0
+20250324,114800,128815724,1062,1062,1062,1062,0
+20250324,114700,128815724,1062,1062,1062,1062,0
+20250324,114600,128815724,1062,1062,1062,1062,354
+20250324,114500,128439776,1062,1062,1062,1062,200
+20250324,114400,128227376,1055,1055,1055,1055,26
+20250324,114300,128199946,1062,1062,1062,1062,0
+20250324,114200,128199946,1062,1062,1062,1062,354
+20250324,114100,127823998,1062,1062,1062,1062,0
+20250324,114000,127823998,1062,1062,1062,1062,0
+20250324,113900,127823998,1062,1062,1062,1062,0
+20250324,113800,127823998,1062,1062,1062,1062,354
+20250324,113700,127448050,1062,1062,1062,1062,0
+20250324,113600,127448050,1062,1062,1062,1062,0
+20250324,113500,127448050,1062,1062,1062,1062,0
+20250324,113400,127448050,1062,1048,1062,1048,1686
+20250324,113300,125676435,1048,1049,1049,1048,5164
+20250324,113200,120264533,1050,1054,1054,1050,5109
+20250324,113100,114899485,1054,1054,1054,1054,10
+20250324,113000,114888945,1061,1061,1061,1061,355
+20250324,112900,114512290,1061,1061,1061,1061,0
+20250324,112800,114512290,1061,1061,1061,1061,0
+20250324,112700,114512290,1061,1061,1061,1061,0
+20250324,112600,114512290,1061,1061,1061,1061,356
+20250324,112500,114134574,1054,1054,1054,1054,0
+20250324,112400,114134574,1054,1054,1054,1054,0
+20250324,112300,114134574,1054,1054,1054,1054,0
+20250324,112200,114134574,1054,1061,1061,1054,370
+20250324,112100,113742186,1061,1061,1061,1061,0
+20250324,112000,113742186,1061,1061,1061,1061,0
+20250324,111900,113742186,1061,1061,1061,1061,0
+20250324,111800,113742186,1061,1061,1061,1061,0
+20250324,111700,113742186,1061,1061,1061,1061,0
+20250324,111600,113742186,1061,1061,1061,1061,0
+20250324,111500,113742186,1061,1061,1061,1061,0
+20250324,111400,113742186,1061,1061,1061,1061,341
+20250324,111300,113380385,1061,1061,1061,1061,0
+20250324,111200,113380385,1061,1061,1061,1061,0
+20250324,111100,113380385,1061,1061,1061,1061,0
+20250324,111000,113380385,1061,1061,1061,1061,337
+20250324,110900,113022828,1055,1055,1055,1055,0
+20250324,110800,113022828,1055,1055,1055,1055,0
+20250324,110700,113022828,1055,1056,1056,1055,16500
+20250324,110600,95614527,1063,1063,1063,1063,333
+20250324,110500,95260548,1063,1063,1063,1063,0
+20250324,110400,95260548,1063,1063,1063,1063,0
+20250324,110300,95260548,1063,1063,1063,1063,10
+20250324,110200,95249918,1063,1063,1063,1063,0
+20250324,110100,95249918,1063,1062,1063,1062,337
+20250324,110000,94891697,1054,1055,1055,1054,26
+20250324,105900,94864289,1063,1063,1063,1063,200
+20250324,105800,94651689,1063,1063,1063,1063,0
+20250324,105700,94651689,1063,1063,1063,1063,326
+20250324,105600,94305151,1055,1055,1055,1055,0
+20250324,105500,94305151,1055,1060,1060,1055,3047
+20250324,105400,91090328,1063,1063,1063,1063,0
+20250324,105300,91090328,1063,1063,1063,1063,0
+20250324,105200,91090328,1063,1063,1063,1063,0
+20250324,105100,91090328,1063,1063,1063,1063,1
+20250324,105000,91089265,1061,1061,1061,1061,1000
+20250324,104900,90028265,1061,1061,1061,1061,337
+20250324,104800,89670708,1063,1063,1063,1063,0
+20250324,104700,89670708,1063,1056,1063,1056,100
+20250324,104600,89564660,1055,1062,1062,1046,14435
+20250324,104500,74364920,1064,1063,1064,1063,768
+20250324,104400,73548265,1063,1063,1063,1063,0
+20250324,104300,73548265,1063,1063,1063,1063,7
+20250324,104200,73540824,1062,1062,1062,1062,2
+20250324,104100,73538700,1062,1062,1062,1062,0
+20250324,104000,73538700,1062,1062,1062,1062,0
+20250324,103900,73538700,1062,1062,1062,1062,0
+20250324,103800,73538700,1062,1062,1062,1062,26
+20250324,103700,73511088,1063,1063,1063,1063,0
+20250324,103600,73511088,1063,1063,1063,1063,192
+20250324,103500,73306992,1063,1063,1063,1063,0
+20250324,103400,73306992,1063,1063,1063,1063,224
+20250324,103300,73068880,1062,1062,1062,1062,80
+20250324,103200,72983920,1062,1062,1062,1062,920
+20250324,103100,72006880,1063,1062,1063,1062,2866
+20250324,103000,68960822,1062,1061,1062,1061,1216
+20250324,102900,67669930,1061,1060,1061,1060,2179
+20250324,102800,65358511,1060,1060,1060,1060,0
+20250324,102700,65358511,1060,1060,1060,1060,541
+20250324,102600,64785051,1061,1061,1061,1061,13
+20250324,102500,64771258,1061,1060,1061,1060,224
+20250324,102400,64533694,1061,1061,1061,1061,120
+20250324,102300,64406374,1062,1062,1062,1062,0
+20250324,102200,64406374,1062,1062,1062,1062,0
+20250324,102100,64406374,1062,1062,1062,1062,0
+20250324,102000,64406374,1062,1062,1062,1062,0
+20250324,101900,64406374,1062,1062,1062,1062,0
+20250324,101800,64406374,1062,1059,1062,1059,1465
+20250324,101700,62852790,1057,1057,1057,1057,0
+20250324,101600,62852790,1057,1060,1060,1057,36
+20250324,101500,62814711,1060,1060,1060,1060,283
+20250324,101400,62514731,1060,1060,1060,1060,47
+20250324,101300,62464911,1060,1060,1060,1060,500
+20250324,101200,61934911,1060,1060,1060,1060,283
+20250324,101100,61634931,1060,1060,1060,1060,0
+20250324,101000,61634931,1060,1060,1060,1060,0
+20250324,100900,61634931,1060,1059,1060,1059,334
+20250324,100800,61281216,1057,1057,1057,1057,0
+20250324,100700,61281216,1057,1057,1057,1057,0
+20250324,100600,61281216,1057,1059,1059,1057,307
+20250324,100500,60956138,1059,1059,1059,1059,0
+20250324,100400,60956138,1059,1059,1059,1059,0
+20250324,100300,60956138,1059,1059,1059,1059,305
+20250324,100200,60633143,1059,1059,1059,1059,0
+20250324,100100,60633143,1059,1059,1059,1059,0
+20250324,100000,60633143,1059,1059,1059,1059,2
+20250324,095900,60631025,1059,1059,1059,1059,467
+20250324,095800,60136472,1059,1060,1060,1059,1850
+20250324,095700,58175562,1060,1060,1060,1060,1396
+20250324,095600,56695802,1060,1060,1060,1060,893
+20250324,095500,55749222,1060,1060,1060,1060,1394
+20250324,095400,54271582,1054,1060,1060,1054,30
+20250324,095300,54239944,1060,1059,1060,1059,20
+20250324,095200,54218754,1059,1051,1059,1050,4914
+20250324,095100,49040923,1051,1057,1057,1051,1126
+20250324,095000,47857419,1058,1058,1058,1058,9
+20250324,094900,47847897,1057,1057,1057,1057,0
+20250324,094800,47847897,1057,1057,1057,1057,0
+20250324,094700,47847897,1057,1052,1057,1052,2066
+20250324,094600,45669135,1052,1057,1057,1052,2050
+20250324,094500,43510236,1057,1057,1057,1057,100
+20250324,094400,43404536,1058,1058,1058,1058,0
+20250324,094300,43404536,1058,1058,1058,1058,20
+20250324,094200,43383376,1052,1052,1052,1052,0
+20250324,094100,43383376,1052,1052,1052,1052,403
+20250324,094000,42959420,1052,1052,1052,1052,11800
+20250324,093900,30545820,1058,1058,1058,1058,0
+20250324,093800,30545820,1058,1052,1058,1052,505
+20250324,093700,30012549,1052,1052,1052,1052,2
+20250324,093600,30010445,1059,1058,1059,1058,31
+20250324,093500,29977642,1052,1052,1052,1052,0
+20250324,093400,29977642,1052,1052,1052,1052,29
+20250324,093300,29947134,1051,1051,1051,1051,0
+20250324,093200,29947134,1051,1052,1052,1051,27
+20250324,093100,29918756,1059,1059,1059,1059,20
+20250324,093000,29897576,1052,1052,1052,1052,1
+20250324,092900,29896524,1059,1059,1059,1059,0
+20250324,092800,29896524,1059,1059,1059,1059,0
+20250324,092700,29896524,1059,1059,1059,1059,0
+20250324,092600,29896524,1059,1051,1059,1050,820
+20250324,092500,29035141,1059,1058,1059,1058,10
+20250324,092400,29024556,1059,1059,1059,1059,0
+20250324,092300,29024556,1059,1059,1059,1059,0
+20250324,092200,29024556,1059,1059,1059,1059,100
+20250324,092100,28918656,1059,1057,1059,1057,1641
+20250324,092000,27181158,1057,1057,1057,1057,1001
+20250324,091900,26123101,1051,1050,1051,1050,2
+20250324,091800,26121000,1057,1057,1057,1057,1
+20250324,091700,26119943,1050,1050,1050,1050,2
+20250324,091600,26117843,1050,1057,1057,1050,2006
+20250324,091500,24010341,1057,1057,1057,1057,1
+20250324,091400,24009284,1050,1050,1050,1050,517
+20250324,091300,23466434,1053,1053,1053,1048,404
+20250324,091200,23041479,1052,1052,1052,1052,100
+20250324,091100,22936279,1051,1051,1051,1051,0
+20250324,091000,22936279,1051,1052,1052,1051,2816
+20250324,090900,19976621,1053,1053,1053,1053,0
+20250324,090800,19976621,1053,1055,1055,1053,13
+20250324,090700,19962924,1055,1051,1064,1051,3167
+20250324,090600,16627242,1050,1050,1050,1050,1321
+20250324,090500,15240192,1050,1050,1050,1050,1
+20250324,090400,15239142,1052,1052,1052,1052,1
+20250324,090300,15238090,1045,1052,1052,1045,4866
+20250324,090200,10145920,1052,1051,1061,1051,2473
+20250324,090100,7543768,1050,1065,1066,1050,2479
+20250324,090000,4920658,1065,1053,1065,1053,4669

020180/min/candle-20250325.csv

@@ -0,0 +1,608 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,190600,188336097,1030,1030,1030,1030,981
+20250325,190500,188336097,1030,1030,1030,1030,0
+20250325,190400,188336097,1030,1030,1030,1030,0
+20250325,190300,188336097,1030,1030,1030,1030,0
+20250325,190200,188336097,1030,1030,1030,1030,0
+20250325,190100,188336097,1030,1030,1030,1030,0
+20250325,190000,188336097,1030,1030,1030,1030,0
+20250325,185900,188336097,1030,1030,1030,1030,0
+20250325,185800,188336097,1030,1030,1030,1030,0
+20250325,185700,188336097,1030,1030,1030,1030,0
+20250325,185600,188336097,1030,1030,1030,1030,0
+20250325,185500,188336097,1030,1030,1030,1030,0
+20250325,185400,188336097,1030,1030,1030,1030,0
+20250325,185300,188336097,1030,1030,1030,1030,0
+20250325,185200,188336097,1030,1030,1030,1030,0
+20250325,185100,188336097,1030,1030,1030,1030,0
+20250325,185000,188336097,1030,1030,1030,1030,0
+20250325,184900,188336097,1030,1030,1030,1030,0
+20250325,184800,188336097,1030,1030,1030,1030,0
+20250325,184700,188336097,1030,1030,1030,1030,0
+20250325,184600,188336097,1030,1030,1030,1030,0
+20250325,184500,188336097,1030,1030,1030,1030,0
+20250325,184400,188336097,1030,1030,1030,1030,0
+20250325,184300,188336097,1030,1030,1030,1030,0
+20250325,184200,188336097,1030,1030,1030,1030,0
+20250325,184100,188336097,1030,1030,1030,1030,0
+20250325,184000,188336097,1030,1030,1030,1030,0
+20250325,183900,188336097,1030,1030,1030,1030,0
+20250325,183800,188336097,1030,1030,1030,1030,0
+20250325,183700,188336097,1030,1030,1030,1030,0
+20250325,183600,188336097,1030,1030,1030,1030,981
+20250325,183500,188336097,1030,1030,1030,1030,0
+20250325,183400,188336097,1030,1030,1030,1030,0
+20250325,183300,188336097,1030,1030,1030,1030,0
+20250325,183200,188336097,1030,1030,1030,1030,0
+20250325,183100,188336097,1030,1030,1030,1030,0
+20250325,183000,188336097,1030,1030,1030,1030,0
+20250325,182900,188336097,1030,1030,1030,1030,0
+20250325,182800,188336097,1030,1030,1030,1030,0
+20250325,182700,188336097,1030,1030,1030,1030,0
+20250325,182600,188336097,1030,1030,1030,1030,0
+20250325,182500,188336097,1030,1030,1030,1030,0
+20250325,182400,188336097,1030,1030,1030,1030,0
+20250325,182300,188336097,1030,1030,1030,1030,0
+20250325,182200,188336097,1030,1030,1030,1030,0
+20250325,182100,188336097,1030,1030,1030,1030,0
+20250325,182000,188336097,1030,1030,1030,1030,0
+20250325,181900,188336097,1030,1030,1030,1030,0
+20250325,181800,188336097,1030,1030,1030,1030,0
+20250325,181700,188336097,1030,1030,1030,1030,0
+20250325,181600,188336097,1030,1030,1030,1030,0
+20250325,181500,188336097,1030,1030,1030,1030,0
+20250325,181400,188336097,1030,1030,1030,1030,0
+20250325,181300,188336097,1030,1030,1030,1030,0
+20250325,181200,188336097,1030,1030,1030,1030,0
+20250325,181100,188336097,1030,1030,1030,1030,0
+20250325,181000,188336097,1030,1030,1030,1030,0
+20250325,180900,188336097,1030,1030,1030,1030,0
+20250325,180800,188336097,1030,1030,1030,1030,0
+20250325,180700,188336097,1030,1030,1030,1030,0
+20250325,180600,188336097,1030,1030,1030,1030,981
+20250325,180500,188336097,1030,1030,1030,1030,0
+20250325,180400,188336097,1030,1030,1030,1030,0
+20250325,180300,188336097,1030,1030,1030,1030,0
+20250325,180200,188336097,1030,1030,1030,1030,0
+20250325,180100,188336097,1030,1030,1030,1030,0
+20250325,180000,188336097,1030,1030,1030,1030,0
+20250325,175900,188336097,1030,1030,1030,1030,0
+20250325,175800,188336097,1030,1030,1030,1030,0
+20250325,175700,188336097,1030,1030,1030,1030,0
+20250325,175600,188336097,1030,1030,1030,1030,0
+20250325,175500,188336097,1030,1030,1030,1030,0
+20250325,175400,188336097,1030,1030,1030,1030,0
+20250325,175300,188336097,1030,1030,1030,1030,0
+20250325,175200,188336097,1030,1030,1030,1030,0
+20250325,175100,188336097,1030,1030,1030,1030,0
+20250325,175000,188336097,1030,1030,1030,1030,0
+20250325,174900,188336097,1030,1030,1030,1030,0
+20250325,174800,188336097,1030,1030,1030,1030,0
+20250325,174700,188336097,1030,1030,1030,1030,0
+20250325,174600,188336097,1030,1030,1030,1030,0
+20250325,174500,188336097,1030,1030,1030,1030,0
+20250325,174400,188336097,1030,1030,1030,1030,0
+20250325,174300,188336097,1030,1030,1030,1030,0
+20250325,174200,188336097,1030,1030,1030,1030,0
+20250325,174100,188336097,1030,1030,1030,1030,0
+20250325,174000,188336097,1030,1030,1030,1030,0
+20250325,173900,188336097,1030,1030,1030,1030,0
+20250325,173800,188336097,1030,1030,1030,1030,0
+20250325,173700,188336097,1030,1030,1030,1030,0
+20250325,173600,188336097,1030,1030,1030,1030,981
+20250325,173500,188336097,1030,1030,1030,1030,0
+20250325,173400,188336097,1030,1030,1030,1030,0
+20250325,173300,188336097,1030,1030,1030,1030,0
+20250325,173200,188336097,1030,1030,1030,1030,0
+20250325,173100,188336097,1030,1030,1030,1030,0
+20250325,173000,188336097,1030,1030,1030,1030,0
+20250325,172900,188336097,1030,1030,1030,1030,0
+20250325,172800,188336097,1030,1030,1030,1030,0
+20250325,172700,188336097,1030,1030,1030,1030,0
+20250325,172600,188336097,1030,1030,1030,1030,0
+20250325,172500,188336097,1030,1030,1030,1030,0
+20250325,172400,188336097,1030,1030,1030,1030,0
+20250325,172300,188336097,1030,1030,1030,1030,0
+20250325,172200,188336097,1030,1030,1030,1030,0
+20250325,172100,188336097,1030,1030,1030,1030,0
+20250325,172000,188336097,1030,1030,1030,1030,0
+20250325,171900,188336097,1030,1030,1030,1030,0
+20250325,171800,188336097,1030,1030,1030,1030,0
+20250325,171700,188336097,1030,1030,1030,1030,0
+20250325,171600,188336097,1030,1030,1030,1030,0
+20250325,171500,188336097,1030,1030,1030,1030,0
+20250325,171400,188336097,1030,1030,1030,1030,0
+20250325,171300,188336097,1030,1030,1030,1030,0
+20250325,171200,188336097,1030,1030,1030,1030,0
+20250325,171100,188336097,1030,1030,1030,1030,0
+20250325,171000,188336097,1030,1030,1030,1030,0
+20250325,170900,188336097,1030,1030,1030,1030,0
+20250325,170800,188336097,1030,1030,1030,1030,0
+20250325,170700,188336097,1030,1030,1030,1030,0
+20250325,170600,188336097,1030,1030,1030,1030,981
+20250325,170500,188336097,1030,1030,1030,1030,0
+20250325,170400,188336097,1030,1030,1030,1030,0
+20250325,170300,188336097,1030,1030,1030,1030,0
+20250325,170200,188336097,1030,1030,1030,1030,0
+20250325,170100,188336097,1030,1030,1030,1030,0
+20250325,170000,188336097,1030,1030,1030,1030,0
+20250325,165900,188336097,1030,1030,1030,1030,0
+20250325,165800,188336097,1030,1030,1030,1030,0
+20250325,165700,188336097,1030,1030,1030,1030,0
+20250325,165600,188336097,1030,1030,1030,1030,0
+20250325,165500,188336097,1030,1030,1030,1030,0
+20250325,165400,188336097,1030,1030,1030,1030,0
+20250325,165300,188336097,1030,1030,1030,1030,0
+20250325,165200,188336097,1030,1030,1030,1030,0
+20250325,165100,188336097,1030,1030,1030,1030,0
+20250325,165000,188336097,1030,1030,1030,1030,0
+20250325,164900,188336097,1030,1030,1030,1030,0
+20250325,164800,188336097,1030,1030,1030,1030,0
+20250325,164700,188336097,1030,1030,1030,1030,0
+20250325,164600,188336097,1030,1030,1030,1030,0
+20250325,164500,188336097,1030,1030,1030,1030,0
+20250325,164400,188336097,1030,1030,1030,1030,0
+20250325,164300,188336097,1030,1030,1030,1030,0
+20250325,164200,188336097,1030,1030,1030,1030,0
+20250325,164100,188336097,1030,1030,1030,1030,0
+20250325,164000,188336097,1030,1030,1030,1030,0
+20250325,163900,188336097,1030,1030,1030,1030,0
+20250325,163800,188336097,1030,1030,1030,1030,0
+20250325,163700,188336097,1030,1030,1030,1030,0
+20250325,163600,188336097,1030,1030,1030,1030,981
+20250325,163500,188336097,1030,1030,1030,1030,0
+20250325,163400,188336097,1030,1030,1030,1030,0
+20250325,163300,188336097,1030,1030,1030,1030,0
+20250325,163200,188336097,1030,1030,1030,1030,0
+20250325,163100,188336097,1030,1030,1030,1030,0
+20250325,163000,188336097,1030,1030,1030,1030,0
+20250325,162900,188336097,1030,1030,1030,1030,0
+20250325,162800,188336097,1030,1030,1030,1030,0
+20250325,162700,188336097,1030,1030,1030,1030,0
+20250325,162600,188336097,1030,1030,1030,1030,0
+20250325,162500,188336097,1030,1030,1030,1030,0
+20250325,162400,188336097,1030,1030,1030,1030,0
+20250325,162300,188336097,1030,1030,1030,1030,0
+20250325,162200,188336097,1030,1030,1030,1030,0
+20250325,162100,188336097,1030,1030,1030,1030,0
+20250325,162000,188336097,1030,1030,1030,1030,0
+20250325,161900,188336097,1030,1030,1030,1030,0
+20250325,161800,188336097,1030,1030,1030,1030,0
+20250325,161700,188336097,1030,1030,1030,1030,0
+20250325,161600,188336097,1030,1030,1030,1030,0
+20250325,161500,188336097,1030,1030,1030,1030,0
+20250325,161400,188336097,1030,1030,1030,1030,0
+20250325,161300,188336097,1030,1030,1030,1030,0
+20250325,161200,188336097,1030,1030,1030,1030,0
+20250325,161100,188336097,1030,1030,1030,1030,0
+20250325,161000,188336097,1030,1030,1030,1030,0
+20250325,160900,188336097,1030,1030,1030,1030,0
+20250325,160800,188336097,1030,1030,1030,1030,0
+20250325,160700,188336097,1030,1030,1030,1030,0
+20250325,160600,188336097,1030,1030,1030,1030,981
+20250325,160500,188336097,1030,1030,1030,1030,0
+20250325,160400,188336097,1030,1030,1030,1030,0
+20250325,160300,188336097,1030,1030,1030,1030,0
+20250325,160200,188336097,1030,1030,1030,1030,0
+20250325,160100,188336097,1030,1030,1030,1030,0
+20250325,160000,188336097,1030,1030,1030,1030,0
+20250325,155900,188336097,1030,1030,1030,1030,0
+20250325,155800,188336097,1030,1030,1030,1030,0
+20250325,155700,188336097,1030,1030,1030,1030,0
+20250325,155600,188336097,1030,1030,1030,1030,0
+20250325,155500,188336097,1030,1030,1030,1030,0
+20250325,155400,188336097,1030,1030,1030,1030,0
+20250325,155300,188336097,1030,1030,1030,1030,0
+20250325,155200,188336097,1030,1030,1030,1030,0
+20250325,155100,188336097,1030,1030,1030,1030,0
+20250325,155000,188336097,1030,1030,1030,1030,0
+20250325,154900,188336097,1030,1030,1030,1030,0
+20250325,154800,188336097,1030,1030,1030,1030,0
+20250325,154700,188336097,1030,1030,1030,1030,0
+20250325,154600,188336097,1030,1030,1030,1030,0
+20250325,154500,188336097,1030,1030,1030,1030,0
+20250325,154400,188336097,1030,1030,1030,1030,0
+20250325,154300,188336097,1030,1030,1030,1030,0
+20250325,154200,188336097,1030,1030,1030,1030,0
+20250325,154100,188336097,1030,1030,1030,1030,0
+20250325,154000,188336097,1030,1030,1030,1030,0
+20250325,153900,188336097,1030,1030,1030,1030,0
+20250325,153800,188336097,1030,1030,1030,1030,0
+20250325,153700,188336097,1030,1030,1030,1030,0
+20250325,153600,188336097,1030,1030,1030,1030,981
+20250325,153500,188336097,1030,1030,1030,1030,0
+20250325,153400,188336097,1030,1030,1030,1030,0
+20250325,153300,188336097,1030,1030,1030,1030,0
+20250325,153200,188336097,1030,1030,1030,1030,0
+20250325,153100,188336097,1030,1030,1030,1030,0
+20250325,153000,188336097,1030,1030,1030,1030,981
+20250325,152900,187325667,1030,1030,1030,1030,0
+20250325,152800,187325667,1030,1030,1030,1030,0
+20250325,152700,187325667,1030,1030,1030,1030,0
+20250325,152600,187325667,1030,1030,1030,1030,0
+20250325,152500,187325667,1030,1030,1030,1030,0
+20250325,152400,187325667,1030,1030,1030,1030,0
+20250325,152300,187325667,1030,1030,1030,1030,0
+20250325,152200,187325667,1030,1030,1030,1030,0
+20250325,152100,187325667,1030,1030,1030,1030,0
+20250325,152000,187325667,1030,1030,1030,1030,0
+20250325,151900,187325667,1030,1030,1030,1030,274
+20250325,151800,187043447,1030,1030,1030,1030,0
+20250325,151700,187043447,1030,1030,1030,1030,1
+20250325,151600,187042417,1023,1025,1025,1023,895
+20250325,151500,186126486,1024,1024,1024,1024,564
+20250325,151400,185548950,1030,1030,1030,1030,42
+20250325,151300,185505690,1024,1026,1026,1024,1200
+20250325,151200,184275651,1025,1025,1025,1025,0
+20250325,151100,184275651,1025,1025,1025,1025,2932
+20250325,151000,181270351,1026,1026,1026,1026,966
+20250325,150900,180279235,1026,1026,1026,1026,104
+20250325,150800,180172531,1026,1029,1029,1026,913
+20250325,150700,179235628,1026,1026,1026,1026,0
+20250325,150600,179235628,1026,1026,1026,1026,401
+20250325,150500,178824202,1026,1026,1026,1026,599
+20250325,150400,178209628,1026,1029,1029,1026,4285
+20250325,150300,173813092,1030,1030,1030,1026,3046
+20250325,150200,170687421,1032,1032,1032,1032,1
+20250325,150100,170686389,1026,1026,1026,1026,2
+20250325,150000,170684337,1025,1026,1026,1025,1000
+20250325,145900,169659156,1032,1032,1032,1032,0
+20250325,145800,169659156,1032,1032,1032,1032,21
+20250325,145700,169637484,1030,1030,1030,1030,0
+20250325,145600,169637484,1030,1030,1030,1030,601
+20250325,145500,169018454,1030,1030,1030,1030,167
+20250325,145400,168846444,1025,1025,1025,1025,0
+20250325,145300,168846444,1025,1025,1025,1025,0
+20250325,145200,168846444,1025,1025,1025,1025,300
+20250325,145100,168538944,1025,1025,1025,1025,500
+20250325,145000,168026444,1032,1032,1032,1032,0
+20250325,144900,168026444,1032,1030,1032,1029,2185
+20250325,144800,165775077,1030,1030,1030,1027,2331
+20250325,144700,163381047,1025,1026,1026,1025,1500
+20250325,144600,161843541,1030,1030,1030,1030,42
+20250325,144500,161800281,1032,1032,1032,1032,0
+20250325,144400,161800281,1032,1032,1032,1032,0
+20250325,144300,161800281,1032,1030,1032,1030,206
+20250325,144200,161587889,1035,1035,1035,1035,0
+20250325,144100,161587889,1035,1035,1035,1035,0
+20250325,144000,161587889,1035,1035,1035,1035,136
+20250325,143900,161447129,1035,1035,1035,1035,0
+20250325,143800,161447129,1035,1035,1035,1035,0
+20250325,143700,161447129,1035,1035,1035,1035,42
+20250325,143600,161403659,1035,1035,1035,1035,0
+20250325,143500,161403659,1035,1035,1035,1035,0
+20250325,143400,161403659,1035,1035,1035,1035,0
+20250325,143300,161403659,1035,1035,1035,1035,0
+20250325,143200,161403659,1035,1035,1035,1035,0
+20250325,143100,161403659,1035,1035,1035,1035,21
+20250325,143000,161381924,1035,1035,1035,1035,0
+20250325,142900,161381924,1035,1035,1035,1035,0
+20250325,142800,161381924,1035,1035,1035,1035,0
+20250325,142700,161381924,1035,1035,1035,1035,42
+20250325,142600,161338454,1035,1035,1035,1035,0
+20250325,142500,161338454,1035,1035,1035,1035,0
+20250325,142400,161338454,1035,1035,1035,1035,0
+20250325,142300,161338454,1035,1035,1035,1035,0
+20250325,142200,161338454,1035,1035,1035,1035,0
+20250325,142100,161338454,1035,1035,1035,1035,21
+20250325,142000,161316719,1035,1032,1035,1032,50
+20250325,141900,161265050,1032,1029,1032,1029,650
+20250325,141800,160595936,1029,1024,1029,1024,91
+20250325,141700,160502542,1029,1029,1029,1029,0
+20250325,141600,160502542,1029,1029,1029,1029,0
+20250325,141500,160502542,1029,1029,1029,1029,3
+20250325,141400,160499455,1029,1029,1029,1029,0
+20250325,141300,160499455,1029,1029,1029,1029,0
+20250325,141200,160499455,1029,1029,1029,1029,21
+20250325,141100,160477846,1029,1029,1029,1029,0
+20250325,141000,160477846,1029,1029,1029,1029,0
+20250325,140900,160477846,1029,1029,1029,1029,42
+20250325,140800,160434628,1023,1023,1023,1023,30
+20250325,140700,160403938,1022,1022,1022,1022,0
+20250325,140600,160403938,1022,1022,1022,1022,0
+20250325,140500,160403938,1022,1022,1022,1022,0
+20250325,140400,160403938,1022,1028,1028,1022,10169
+20250325,140300,149999072,1034,1034,1034,1034,21
+20250325,140200,149977358,1028,1028,1028,1028,0
+20250325,140100,149977358,1028,1028,1028,1028,0
+20250325,140000,149977358,1028,1028,1028,1028,0
+20250325,135900,149977358,1028,1029,1029,1028,1278
+20250325,135800,148663573,1028,1028,1028,1028,0
+20250325,135700,148663573,1028,1028,1028,1028,0
+20250325,135600,148663573,1028,1028,1028,1028,0
+20250325,135500,148663573,1028,1031,1031,1028,3741
+20250325,135400,144813512,1034,1034,1034,1034,21
+20250325,135300,144791798,1034,1034,1034,1034,0
+20250325,135200,144791798,1034,1034,1034,1034,0
+20250325,135100,144791798,1034,1034,1034,1034,0
+20250325,135000,144791798,1034,1034,1034,1034,42
+20250325,134900,144748370,1034,1034,1034,1034,0
+20250325,134800,144748370,1034,1034,1034,1034,0
+20250325,134700,144748370,1034,1034,1034,1034,0
+20250325,134600,144748370,1034,1034,1034,1034,0
+20250325,134500,144748370,1034,1034,1034,1034,0
+20250325,134400,144748370,1034,1031,1034,1031,430
+20250325,134300,144304976,1031,1031,1031,1031,1629
+20250325,134200,142625477,1035,1035,1035,1035,0
+20250325,134100,142625477,1035,1035,1035,1035,42
+20250325,134000,142582007,1035,1031,1035,1031,264
+20250325,133900,142309811,1031,1031,1031,1031,203
+20250325,133800,142100518,1031,1031,1031,1031,1000
+20250325,133700,141069518,1034,1034,1034,1034,2024
+20250325,133600,138976702,1034,1034,1034,1034,0
+20250325,133500,138976702,1034,1034,1034,1034,21
+20250325,133400,138954988,1036,1036,1036,1036,0
+20250325,133300,138954988,1036,1036,1036,1036,0
+20250325,133200,138954988,1036,1036,1036,1036,42
+20250325,133100,138911476,1036,1036,1036,1036,0
+20250325,133000,138911476,1036,1036,1036,1036,0
+20250325,132900,138911476,1036,1036,1036,1036,0
+20250325,132800,138911476,1036,1036,1036,1036,14
+20250325,132700,138896972,1036,1036,1036,1036,0
+20250325,132600,138896972,1036,1036,1036,1036,21
+20250325,132500,138875216,1036,1036,1036,1036,0
+20250325,132400,138875216,1036,1036,1036,1036,100
+20250325,132300,138771616,1036,1036,1036,1036,42
+20250325,132200,138728104,1029,1029,1029,1029,0
+20250325,132100,138728104,1029,1029,1029,1029,690
+20250325,132000,138018094,1036,1036,1036,1036,0
+20250325,131900,138018094,1036,1036,1036,1036,0
+20250325,131800,138018094,1036,1036,1036,1036,9
+20250325,131700,138008770,1036,1036,1036,1036,21
+20250325,131600,137987014,1030,1030,1030,1030,1002
+20250325,131500,136954954,1036,1036,1036,1036,0
+20250325,131400,136954954,1036,1036,1036,1036,42
+20250325,131300,136911442,1036,1036,1036,1036,0
+20250325,131200,136911442,1036,1036,1036,1036,0
+20250325,131100,136911442,1036,1036,1036,1036,0
+20250325,131000,136911442,1036,1036,1036,1036,0
+20250325,130900,136911442,1036,1036,1036,1036,0
+20250325,130800,136911442,1036,1036,1036,1036,21
+20250325,130700,136889686,1029,1034,1034,1029,597
+20250325,130600,136273977,1033,1033,1033,1033,1
+20250325,130500,136272944,1038,1038,1038,1038,0
+20250325,130400,136272944,1038,1038,1038,1038,42
+20250325,130300,136229348,1038,1038,1038,1038,0
+20250325,130200,136229348,1038,1038,1038,1038,0
+20250325,130100,136229348,1038,1038,1038,1038,9
+20250325,130000,136220006,1038,1038,1038,1038,0
+20250325,125900,136220006,1038,1038,1038,1038,0
+20250325,125800,136220006,1038,1038,1038,1038,21
+20250325,125700,136198208,1038,1038,1038,1038,0
+20250325,125600,136198208,1038,1038,1038,1038,0
+20250325,125500,136198208,1038,1038,1038,1038,42
+20250325,125400,136154612,1038,1038,1038,1038,0
+20250325,125300,136154612,1038,1038,1038,1038,0
+20250325,125200,136154612,1038,1038,1038,1038,9
+20250325,125100,136145270,1038,1038,1038,1038,0
+20250325,125000,136145270,1038,1038,1038,1038,0
+20250325,124900,136145270,1038,1038,1038,1038,46
+20250325,124800,136097522,1038,1038,1038,1038,0
+20250325,124700,136097522,1038,1038,1038,1038,3
+20250325,124600,136094408,1038,1038,1038,1038,42
+20250325,124500,136050812,1039,1039,1039,1039,0
+20250325,124400,136050812,1039,1039,1039,1039,0
+20250325,124300,136050812,1039,1039,1039,1039,9
+20250325,124200,136041461,1039,1039,1039,1039,0
+20250325,124100,136041461,1039,1039,1039,1039,0
+20250325,124000,136041461,1039,1039,1039,1039,21
+20250325,123900,136019642,1039,1039,1039,1039,0
+20250325,123800,136019642,1039,1039,1039,1039,0
+20250325,123700,136019642,1039,1039,1039,1039,42
+20250325,123600,135976004,1032,1032,1032,1032,0
+20250325,123500,135976004,1032,1032,1032,1032,0
+20250325,123400,135976004,1032,1032,1032,1032,0
+20250325,123300,135976004,1032,1032,1032,1032,100
+20250325,123200,135872804,1039,1039,1039,1039,0
+20250325,123100,135872804,1039,1039,1039,1039,21
+20250325,123000,135850985,1039,1039,1039,1039,0
+20250325,122900,135850985,1039,1039,1039,1039,0
+20250325,122800,135850985,1039,1039,1039,1039,0
+20250325,122700,135850985,1039,1039,1039,1039,42
+20250325,122600,135807347,1039,1039,1039,1039,0
+20250325,122500,135807347,1039,1039,1039,1039,30
+20250325,122400,135776177,1032,1032,1032,1032,8
+20250325,122300,135767921,1040,1040,1040,1040,0
+20250325,122200,135767921,1040,1040,1040,1040,0
+20250325,122100,135767921,1040,1040,1040,1040,21
+20250325,122000,135746081,1040,1040,1040,1040,0
+20250325,121900,135746081,1040,1040,1040,1040,0
+20250325,121800,135746081,1040,1040,1040,1040,42
+20250325,121700,135702401,1039,1039,1039,1039,0
+20250325,121600,135702401,1039,1039,1039,1039,909
+20250325,121500,134757950,1039,1038,1039,1038,9
+20250325,121400,134748601,1039,1031,1039,1027,299
+20250325,121300,134438862,1039,1039,1039,1039,0
+20250325,121200,134438862,1039,1029,1039,1029,721
+20250325,121100,133694087,1030,1030,1030,1030,0
+20250325,121000,133694087,1030,1029,1030,1029,400
+20250325,120900,133282272,1029,1029,1029,1029,42
+20250325,120800,133239054,1029,1029,1029,1029,1
+20250325,120700,133238025,1029,1029,1029,1029,0
+20250325,120600,133238025,1029,1026,1029,1026,21
+20250325,120500,133216449,1031,1031,1031,1031,0
+20250325,120400,133216449,1031,1031,1031,1031,0
+20250325,120300,133216449,1031,1031,1031,1031,22
+20250325,120200,133193767,1030,1030,1030,1030,1300
+20250325,120100,131854767,1031,1031,1031,1031,0
+20250325,120000,131854767,1031,1031,1031,1031,42
+20250325,115900,131811465,1031,1026,1031,1026,340
+20250325,115800,131462620,1026,1031,1031,1026,2
+20250325,115700,131460563,1025,1025,1025,1025,0
+20250325,115600,131460563,1025,1025,1025,1025,34
+20250325,115500,131425713,1031,1031,1031,1031,0
+20250325,115400,131425713,1031,1032,1032,1031,22
+20250325,115300,131403010,1029,1031,1033,1029,315
+20250325,115200,131078195,1031,1031,1031,1031,1
+20250325,115100,131077164,1025,1030,1030,1025,4039
+20250325,115000,126929919,1031,1031,1031,1031,42
+20250325,114900,126886617,1026,1026,1026,1026,1
+20250325,114800,126885591,1024,1024,1024,1024,0
+20250325,114700,126885591,1024,1024,1024,1023,628
+20250325,114600,126242650,1024,1026,1026,1024,2618
+20250325,114500,123560755,1030,1030,1030,1030,0
+20250325,114400,123560755,1030,1030,1030,1030,31
+20250325,114300,123528825,1030,1030,1030,1030,0
+20250325,114200,123528825,1030,1030,1030,1030,0
+20250325,114100,123528825,1030,1027,1030,1025,2641
+20250325,114000,120821285,1030,1030,1030,1030,201
+20250325,113900,120614255,1026,1026,1026,1026,0
+20250325,113800,120614255,1026,1026,1027,1026,59
+20250325,113700,120553720,1027,1029,1029,1027,1114
+20250325,113600,119407642,1029,1031,1031,1028,4147
+20250325,113500,115141255,1030,1030,1034,1030,108
+20250325,113400,115029931,1030,1030,1030,1030,10094
+20250325,113300,104633111,1030,1031,1035,1030,1501
+20250325,113200,103087069,1031,1032,1032,1031,9229
+20250325,113100,93571928,1032,1032,1032,1032,840
+20250325,113000,92705048,1032,1032,1032,1032,0
+20250325,112900,92705048,1032,1032,1032,1032,359
+20250325,112800,92334560,1035,1035,1035,1035,0
+20250325,112700,92334560,1035,1035,1035,1035,0
+20250325,112600,92334560,1035,1035,1035,1035,529
+20250325,112500,91787045,1035,1035,1035,1035,0
+20250325,112400,91787045,1035,1035,1035,1035,0
+20250325,112300,91787045,1035,1035,1035,1035,42
+20250325,112200,91743575,1032,1032,1032,1032,0
+20250325,112100,91743575,1032,1033,1033,1032,1543
+20250325,112000,90150983,1033,1033,1033,1033,0
+20250325,111900,90150983,1033,1033,1033,1033,60
+20250325,111800,90089003,1033,1033,1033,1033,658
+20250325,111700,89409289,1036,1036,1036,1036,21
+20250325,111600,89387533,1034,1034,1034,1034,2
+20250325,111500,89385465,1036,1036,1036,1036,6
+20250325,111400,89379249,1036,1036,1036,1036,42
+20250325,111300,89335737,1037,1037,1037,1037,0
+20250325,111200,89335737,1037,1037,1037,1037,0
+20250325,111100,89335737,1037,1037,1037,1037,9
+20250325,111000,89326404,1037,1037,1037,1037,0
+20250325,110900,89326404,1037,1037,1037,1037,0
+20250325,110800,89326404,1037,1037,1037,1037,26
+20250325,110700,89299442,1037,1037,1037,1037,0
+20250325,110600,89299442,1037,1037,1037,1037,0
+20250325,110500,89299442,1037,1037,1037,1037,0
+20250325,110400,89299442,1037,1035,1037,1035,52
+20250325,110300,89245538,1037,1037,1037,1037,0
+20250325,110200,89245538,1037,1037,1037,1037,0
+20250325,110100,89245538,1037,1037,1037,1037,109
+20250325,110000,89132505,1037,1037,1037,1037,0
+20250325,105900,89132505,1037,1037,1037,1037,0
+20250325,105800,89132505,1037,1037,1037,1037,21
+20250325,105700,89110728,1038,1038,1038,1038,0
+20250325,105600,89110728,1038,1038,1038,1038,139
+20250325,105500,88966446,1038,1035,1038,1031,26456
+20250325,105400,61687736,1035,1035,1035,1035,2472
+20250325,105300,59129216,1035,1035,1035,1035,0
+20250325,105200,59129216,1035,1036,1036,1035,500
+20250325,105100,58611715,1035,1035,1035,1035,1000
+20250325,105000,57576715,1035,1037,1037,1035,7243
+20250325,104900,50078987,1038,1038,1038,1038,141
+20250325,104800,49932629,1038,1039,1039,1038,656
+20250325,104700,49251101,1039,1039,1039,1039,94
+20250325,104600,49153435,1041,1041,1041,1041,42
+20250325,104500,49109713,1039,1039,1039,1039,0
+20250325,104400,49109713,1039,1039,1039,1039,0
+20250325,104300,49109713,1039,1039,1039,1039,55
+20250325,104200,49052568,1039,1041,1041,1039,3811
+20250325,104100,45089369,1047,1045,1047,1042,1102
+20250325,104000,43941077,1050,1046,1050,1046,1933
+20250325,103900,41913610,1045,1045,1045,1045,0
+20250325,103800,41913610,1045,1045,1045,1045,0
+20250325,103700,41913610,1045,1046,1046,1045,44
+20250325,103600,41867588,1046,1046,1046,1046,1
+20250325,103500,41866542,1046,1046,1046,1046,0
+20250325,103400,41866542,1046,1046,1046,1046,57
+20250325,103300,41806920,1047,1047,1047,1047,0
+20250325,103200,41806920,1047,1046,1047,1046,71
+20250325,103100,41732652,1046,1046,1046,1046,11
+20250325,103000,41721146,1046,1046,1046,1046,0
+20250325,102900,41721146,1046,1046,1046,1046,0
+20250325,102800,41721146,1046,1046,1046,1046,0
+20250325,102700,41721146,1046,1046,1046,1046,42
+20250325,102600,41677214,1046,1046,1046,1046,1
+20250325,102500,41676168,1045,1045,1045,1045,0
+20250325,102400,41676168,1045,1045,1045,1045,29
+20250325,102300,41645863,1045,1045,1045,1045,0
+20250325,102200,41645863,1045,1045,1045,1045,0
+20250325,102100,41645863,1045,1045,1045,1045,21
+20250325,102000,41623918,1045,1045,1045,1045,0
+20250325,101900,41623918,1045,1045,1045,1045,0
+20250325,101800,41623918,1045,1045,1045,1045,42
+20250325,101700,41580028,1045,1045,1045,1045,0
+20250325,101600,41580028,1045,1045,1045,1045,0
+20250325,101500,41580028,1045,1045,1045,1045,10
+20250325,101400,41569578,1045,1045,1045,1045,9
+20250325,101300,41560173,1045,1045,1045,1045,0
+20250325,101200,41560173,1045,1045,1045,1045,21
+20250325,101100,41538228,1046,1046,1046,1046,0
+20250325,101000,41538228,1046,1046,1046,1046,0
+20250325,100900,41538228,1046,1046,1046,1046,42
+20250325,100800,41494296,1046,1046,1046,1046,0
+20250325,100700,41494296,1046,1046,1046,1046,0
+20250325,100600,41494296,1046,1046,1046,1046,10
+20250325,100500,41483836,1046,1046,1046,1046,0
+20250325,100400,41483836,1046,1046,1046,1046,0
+20250325,100300,41483836,1046,1046,1046,1046,21
+20250325,100200,41461870,1046,1046,1046,1046,0
+20250325,100100,41461870,1046,1046,1046,1046,0
+20250325,100000,41461870,1046,1046,1046,1046,42
+20250325,095900,41417938,1041,1041,1041,1041,832
+20250325,095800,40551826,1042,1042,1042,1042,501
+20250325,095700,40029784,1046,1046,1046,1046,10
+20250325,095600,40019324,1047,1047,1047,1047,0
+20250325,095500,40019324,1047,1047,1047,1047,0
+20250325,095400,40019324,1047,1047,1047,1047,21
+20250325,095300,39997337,1047,1047,1047,1047,0
+20250325,095200,39997337,1047,1047,1047,1047,0
+20250325,095100,39997337,1047,1047,1047,1047,0
+20250325,095000,39997337,1047,1047,1047,1047,42
+20250325,094900,39953363,1047,1047,1047,1047,0
+20250325,094800,39953363,1047,1047,1047,1047,0
+20250325,094700,39953363,1047,1047,1047,1047,10
+20250325,094600,39942893,1047,1047,1047,1047,12
+20250325,094500,39930329,1047,1047,1047,1047,41
+20250325,094400,39887402,1047,1047,1047,1046,1464
+20250325,094300,38356026,1047,1047,1047,1047,0
+20250325,094200,38356026,1047,1047,1047,1047,0
+20250325,094100,38356026,1047,1047,1047,1047,43
+20250325,094000,38311005,1043,1043,1043,1043,306
+20250325,093900,37991847,1043,1043,1043,1043,0
+20250325,093800,37991847,1043,1043,1043,1041,1121
+20250325,093700,36824772,1043,1043,1043,1043,15
+20250325,093600,36809127,1043,1043,1043,1043,5
+20250325,093500,36803912,1043,1043,1043,1043,215
+20250325,093400,36579667,1043,1043,1043,1043,0
+20250325,093300,36579667,1043,1043,1043,1043,0
+20250325,093200,36579667,1043,1043,1043,1043,43
+20250325,093100,36534818,1043,1043,1043,1043,0
+20250325,093000,36534818,1043,1043,1043,1043,0
+20250325,092900,36534818,1043,1043,1043,1043,10
+20250325,092800,36524388,1043,1043,1043,1043,1
+20250325,092700,36523345,1043,1043,1043,1043,4
+20250325,092600,36519173,1043,1043,1043,1043,55
+20250325,092500,36461808,1043,1043,1043,1043,1
+20250325,092400,36460765,1043,1043,1043,1043,30
+20250325,092300,36429475,1043,1043,1043,1043,45
+20250325,092200,36382540,1043,1043,1043,1043,480
+20250325,092100,35881900,1043,1043,1043,1043,5
+20250325,092000,35876685,1043,1045,1045,1043,21
+20250325,091900,35854759,1046,1046,1046,1046,1
+20250325,091800,35853713,1048,1043,1049,1043,5
+20250325,091700,35848487,1049,1049,1049,1049,22
+20250325,091600,35825409,1049,1049,1049,1049,0
+20250325,091500,35825409,1049,1049,1049,1049,0
+20250325,091400,35825409,1049,1049,1049,1049,43
+20250325,091300,35780302,1042,1044,1044,1042,22
+20250325,091200,35757357,1044,1044,1044,1044,0
+20250325,091100,35757357,1044,1046,1046,1043,250
+20250325,091000,35496318,1046,1045,1046,1043,1604
+20250325,090900,33820153,1053,1053,1053,1053,0
+20250325,090800,33820153,1053,1053,1053,1053,22
+20250325,090700,33796987,1049,1049,1049,1049,0
+20250325,090600,33796987,1049,1049,1049,1049,30
+20250325,090500,33765517,1053,1053,1053,1053,0
+20250325,090400,33765517,1053,1053,1053,1053,0
+20250325,090300,33765517,1053,1046,1053,1046,100
+20250325,090200,33660443,1045,1043,1045,1043,31
+20250325,090100,33628075,1039,1039,1039,1039,18035
+20250325,090000,14889710,1039,1039,1039,1035,13505

020180/min/candle-20250326.csv

@@ -0,0 +1,608 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,190600,229510082,1045,1045,1045,1045,7004
+20250326,190500,229510082,1045,1045,1045,1045,0
+20250326,190400,229510082,1045,1045,1045,1045,0
+20250326,190300,229510082,1045,1045,1045,1045,0
+20250326,190200,229510082,1045,1045,1045,1045,0
+20250326,190100,229510082,1045,1045,1045,1045,0
+20250326,190000,229510082,1045,1045,1045,1045,0
+20250326,185900,229510082,1045,1045,1045,1045,0
+20250326,185800,229510082,1045,1045,1045,1045,0
+20250326,185700,229510082,1045,1045,1045,1045,0
+20250326,185600,229510082,1045,1045,1045,1045,0
+20250326,185500,229510082,1045,1045,1045,1045,0
+20250326,185400,229510082,1045,1045,1045,1045,0
+20250326,185300,229510082,1045,1045,1045,1045,0
+20250326,185200,229510082,1045,1045,1045,1045,0
+20250326,185100,229510082,1045,1045,1045,1045,0
+20250326,185000,229510082,1045,1045,1045,1045,0
+20250326,184900,229510082,1045,1045,1045,1045,0
+20250326,184800,229510082,1045,1045,1045,1045,0
+20250326,184700,229510082,1045,1045,1045,1045,0
+20250326,184600,229510082,1045,1045,1045,1045,0
+20250326,184500,229510082,1045,1045,1045,1045,0
+20250326,184400,229510082,1045,1045,1045,1045,0
+20250326,184300,229510082,1045,1045,1045,1045,0
+20250326,184200,229510082,1045,1045,1045,1045,0
+20250326,184100,229510082,1045,1045,1045,1045,0
+20250326,184000,229510082,1045,1045,1045,1045,0
+20250326,183900,229510082,1045,1045,1045,1045,0
+20250326,183800,229510082,1045,1045,1045,1045,0
+20250326,183700,229510082,1045,1045,1045,1045,0
+20250326,183600,229510082,1045,1045,1045,1045,7004
+20250326,183500,229510082,1045,1045,1045,1045,0
+20250326,183400,229510082,1045,1045,1045,1045,0
+20250326,183300,229510082,1045,1045,1045,1045,0
+20250326,183200,229510082,1045,1045,1045,1045,0
+20250326,183100,229510082,1045,1045,1045,1045,0
+20250326,183000,229510082,1045,1045,1045,1045,0
+20250326,182900,229510082,1045,1045,1045,1045,0
+20250326,182800,229510082,1045,1045,1045,1045,0
+20250326,182700,229510082,1045,1045,1045,1045,0
+20250326,182600,229510082,1045,1045,1045,1045,0
+20250326,182500,229510082,1045,1045,1045,1045,0
+20250326,182400,229510082,1045,1045,1045,1045,0
+20250326,182300,229510082,1045,1045,1045,1045,0
+20250326,182200,229510082,1045,1045,1045,1045,0
+20250326,182100,229510082,1045,1045,1045,1045,0
+20250326,182000,229510082,1045,1045,1045,1045,0
+20250326,181900,229510082,1045,1045,1045,1045,0
+20250326,181800,229510082,1045,1045,1045,1045,0
+20250326,181700,229510082,1045,1045,1045,1045,0
+20250326,181600,229510082,1045,1045,1045,1045,0
+20250326,181500,229510082,1045,1045,1045,1045,0
+20250326,181400,229510082,1045,1045,1045,1045,0
+20250326,181300,229510082,1045,1045,1045,1045,0
+20250326,181200,229510082,1045,1045,1045,1045,0
+20250326,181100,229510082,1045,1045,1045,1045,0
+20250326,181000,229510082,1045,1045,1045,1045,0
+20250326,180900,229510082,1045,1045,1045,1045,0
+20250326,180800,229510082,1045,1045,1045,1045,0
+20250326,180700,229510082,1045,1045,1045,1045,0
+20250326,180600,229510082,1045,1045,1045,1045,7004
+20250326,180500,229510082,1045,1045,1045,1045,0
+20250326,180400,229510082,1045,1045,1045,1045,0
+20250326,180300,229510082,1045,1045,1045,1045,0
+20250326,180200,229510082,1045,1045,1045,1045,0
+20250326,180100,229510082,1045,1045,1045,1045,0
+20250326,180000,229510082,1045,1045,1045,1045,0
+20250326,175900,229510082,1045,1045,1045,1045,0
+20250326,175800,229510082,1045,1045,1045,1045,0
+20250326,175700,229510082,1045,1045,1045,1045,0
+20250326,175600,229510082,1045,1045,1045,1045,0
+20250326,175500,229510082,1045,1045,1045,1045,0
+20250326,175400,229510082,1045,1045,1045,1045,0
+20250326,175300,229510082,1045,1045,1045,1045,0
+20250326,175200,229510082,1045,1045,1045,1045,0
+20250326,175100,229510082,1045,1045,1045,1045,0
+20250326,175000,229510082,1045,1045,1045,1045,0
+20250326,174900,229510082,1045,1045,1045,1045,0
+20250326,174800,229510082,1045,1045,1045,1045,0
+20250326,174700,229510082,1045,1045,1045,1045,0
+20250326,174600,229510082,1045,1045,1045,1045,0
+20250326,174500,229510082,1045,1045,1045,1045,0
+20250326,174400,229510082,1045,1045,1045,1045,0
+20250326,174300,229510082,1045,1045,1045,1045,0
+20250326,174200,229510082,1045,1045,1045,1045,0
+20250326,174100,229510082,1045,1045,1045,1045,0
+20250326,174000,229510082,1045,1045,1045,1045,0
+20250326,173900,229510082,1045,1045,1045,1045,0
+20250326,173800,229510082,1045,1045,1045,1045,0
+20250326,173700,229510082,1045,1045,1045,1045,0
+20250326,173600,229510082,1045,1045,1045,1045,7004
+20250326,173500,229510082,1045,1045,1045,1045,0
+20250326,173400,229510082,1045,1045,1045,1045,0
+20250326,173300,229510082,1045,1045,1045,1045,0
+20250326,173200,229510082,1045,1045,1045,1045,0
+20250326,173100,229510082,1045,1045,1045,1045,0
+20250326,173000,229510082,1045,1045,1045,1045,0
+20250326,172900,229510082,1045,1045,1045,1045,0
+20250326,172800,229510082,1045,1045,1045,1045,0
+20250326,172700,229510082,1045,1045,1045,1045,0
+20250326,172600,229510082,1045,1045,1045,1045,0
+20250326,172500,229510082,1045,1045,1045,1045,0
+20250326,172400,229510082,1045,1045,1045,1045,0
+20250326,172300,229510082,1045,1045,1045,1045,0
+20250326,172200,229510082,1045,1045,1045,1045,0
+20250326,172100,229510082,1045,1045,1045,1045,0
+20250326,172000,229510082,1045,1045,1045,1045,0
+20250326,171900,229510082,1045,1045,1045,1045,0
+20250326,171800,229510082,1045,1045,1045,1045,0
+20250326,171700,229510082,1045,1045,1045,1045,0
+20250326,171600,229510082,1045,1045,1045,1045,0
+20250326,171500,229510082,1045,1045,1045,1045,0
+20250326,171400,229510082,1045,1045,1045,1045,0
+20250326,171300,229510082,1045,1045,1045,1045,0
+20250326,171200,229510082,1045,1045,1045,1045,0
+20250326,171100,229510082,1045,1045,1045,1045,0
+20250326,171000,229510082,1045,1045,1045,1045,0
+20250326,170900,229510082,1045,1045,1045,1045,0
+20250326,170800,229510082,1045,1045,1045,1045,0
+20250326,170700,229510082,1045,1045,1045,1045,0
+20250326,170600,229510082,1045,1045,1045,1045,7004
+20250326,170500,229510082,1045,1045,1045,1045,0
+20250326,170400,229510082,1045,1045,1045,1045,0
+20250326,170300,229510082,1045,1045,1045,1045,0
+20250326,170200,229510082,1045,1045,1045,1045,0
+20250326,170100,229510082,1045,1045,1045,1045,0
+20250326,170000,229510082,1045,1045,1045,1045,0
+20250326,165900,229510082,1045,1045,1045,1045,0
+20250326,165800,229510082,1045,1045,1045,1045,0
+20250326,165700,229510082,1045,1045,1045,1045,0
+20250326,165600,229510082,1045,1045,1045,1045,0
+20250326,165500,229510082,1045,1045,1045,1045,0
+20250326,165400,229510082,1045,1045,1045,1045,0
+20250326,165300,229510082,1045,1045,1045,1045,0
+20250326,165200,229510082,1045,1045,1045,1045,0
+20250326,165100,229510082,1045,1045,1045,1045,0
+20250326,165000,229510082,1045,1045,1045,1045,0
+20250326,164900,229510082,1045,1045,1045,1045,0
+20250326,164800,229510082,1045,1045,1045,1045,0
+20250326,164700,229510082,1045,1045,1045,1045,0
+20250326,164600,229510082,1045,1045,1045,1045,0
+20250326,164500,229510082,1045,1045,1045,1045,0
+20250326,164400,229510082,1045,1045,1045,1045,0
+20250326,164300,229510082,1045,1045,1045,1045,0
+20250326,164200,229510082,1045,1045,1045,1045,0
+20250326,164100,229510082,1045,1045,1045,1045,0
+20250326,164000,229510082,1045,1045,1045,1045,0
+20250326,163900,229510082,1045,1045,1045,1045,0
+20250326,163800,229510082,1045,1045,1045,1045,0
+20250326,163700,229510082,1045,1045,1045,1045,0
+20250326,163600,229510082,1045,1045,1045,1045,7004
+20250326,163500,229510082,1045,1045,1045,1045,0
+20250326,163400,229510082,1045,1045,1045,1045,0
+20250326,163300,229510082,1045,1045,1045,1045,0
+20250326,163200,229510082,1045,1045,1045,1045,0
+20250326,163100,229510082,1045,1045,1045,1045,0
+20250326,163000,229510082,1045,1045,1045,1045,0
+20250326,162900,229510082,1045,1045,1045,1045,0
+20250326,162800,229510082,1045,1045,1045,1045,0
+20250326,162700,229510082,1045,1045,1045,1045,0
+20250326,162600,229510082,1045,1045,1045,1045,0
+20250326,162500,229510082,1045,1045,1045,1045,0
+20250326,162400,229510082,1045,1045,1045,1045,0
+20250326,162300,229510082,1045,1045,1045,1045,0
+20250326,162200,229510082,1045,1045,1045,1045,0
+20250326,162100,229510082,1045,1045,1045,1045,0
+20250326,162000,229510082,1045,1045,1045,1045,0
+20250326,161900,229510082,1045,1045,1045,1045,0
+20250326,161800,229510082,1045,1045,1045,1045,0
+20250326,161700,229510082,1045,1045,1045,1045,0
+20250326,161600,229510082,1045,1045,1045,1045,0
+20250326,161500,229510082,1045,1045,1045,1045,0
+20250326,161400,229510082,1045,1045,1045,1045,0
+20250326,161300,229510082,1045,1045,1045,1045,0
+20250326,161200,229510082,1045,1045,1045,1045,0
+20250326,161100,229510082,1045,1045,1045,1045,0
+20250326,161000,229510082,1045,1045,1045,1045,0
+20250326,160900,229510082,1045,1045,1045,1045,0
+20250326,160800,229510082,1045,1045,1045,1045,0
+20250326,160700,229510082,1045,1045,1045,1045,0
+20250326,160600,229510082,1045,1045,1045,1045,7004
+20250326,160500,229510082,1045,1045,1045,1045,0
+20250326,160400,229510082,1045,1045,1045,1045,0
+20250326,160300,229510082,1045,1045,1045,1045,0
+20250326,160200,229510082,1045,1045,1045,1045,0
+20250326,160100,229510082,1045,1045,1045,1045,0
+20250326,160000,229510082,1045,1045,1045,1045,0
+20250326,155900,229510082,1045,1045,1045,1045,0
+20250326,155800,229510082,1045,1045,1045,1045,0
+20250326,155700,229510082,1045,1045,1045,1045,0
+20250326,155600,229510082,1045,1045,1045,1045,0
+20250326,155500,229510082,1045,1045,1045,1045,0
+20250326,155400,229510082,1045,1045,1045,1045,0
+20250326,155300,229510082,1045,1045,1045,1045,0
+20250326,155200,229510082,1045,1045,1045,1045,0
+20250326,155100,229510082,1045,1045,1045,1045,0
+20250326,155000,229510082,1045,1045,1045,1045,0
+20250326,154900,229510082,1045,1045,1045,1045,0
+20250326,154800,229510082,1045,1045,1045,1045,0
+20250326,154700,229510082,1045,1045,1045,1045,0
+20250326,154600,229510082,1045,1045,1045,1045,0
+20250326,154500,229510082,1045,1045,1045,1045,0
+20250326,154400,229510082,1045,1045,1045,1045,0
+20250326,154300,229510082,1045,1045,1045,1045,0
+20250326,154200,229510082,1045,1045,1045,1045,0
+20250326,154100,229510082,1045,1045,1045,1045,0
+20250326,154000,229510082,1045,1045,1045,1045,0
+20250326,153900,229510082,1045,1045,1045,1045,0
+20250326,153800,229510082,1045,1045,1045,1045,0
+20250326,153700,229510082,1045,1045,1045,1045,0
+20250326,153600,229510082,1045,1045,1045,1045,7004
+20250326,153500,229510082,1045,1045,1045,1045,0
+20250326,153400,229510082,1045,1045,1045,1045,0
+20250326,153300,229510082,1045,1045,1045,1045,0
+20250326,153200,229510082,1045,1045,1045,1045,0
+20250326,153100,229510082,1045,1045,1045,1045,0
+20250326,153000,229510082,1045,1045,1045,1045,7004
+20250326,152900,222190902,1045,1045,1045,1045,0
+20250326,152800,222190902,1045,1045,1045,1045,0
+20250326,152700,222190902,1045,1045,1045,1045,0
+20250326,152600,222190902,1045,1045,1045,1045,0
+20250326,152500,222190902,1045,1045,1045,1045,0
+20250326,152400,222190902,1045,1045,1045,1045,0
+20250326,152300,222190902,1045,1045,1045,1045,0
+20250326,152200,222190902,1045,1045,1045,1045,0
+20250326,152100,222190902,1045,1045,1045,1045,0
+20250326,152000,222190902,1045,1045,1045,1045,0
+20250326,151900,222190902,1045,1045,1045,1042,522
+20250326,151800,221645949,1045,1045,1045,1045,7807
+20250326,151700,213487634,1042,1042,1042,1042,0
+20250326,151600,213487634,1042,1042,1042,1042,597
+20250326,151500,212865560,1045,1045,1045,1045,0
+20250326,151400,212865560,1045,1045,1045,1045,100
+20250326,151300,212761060,1045,1045,1045,1045,200
+20250326,151200,212552060,1046,1046,1046,1046,0
+20250326,151100,212552060,1046,1046,1046,1046,0
+20250326,151000,212552060,1046,1046,1046,1046,0
+20250326,150900,212552060,1046,1046,1046,1046,4
+20250326,150800,212547876,1047,1047,1047,1047,0
+20250326,150700,212547876,1047,1047,1047,1047,0
+20250326,150600,212547876,1047,1046,1047,1046,196
+20250326,150500,212342760,1046,1046,1046,1046,100
+20250326,150400,212238160,1046,1046,1046,1046,0
+20250326,150300,212238160,1046,1043,1046,1043,46
+20250326,150200,212190179,1043,1041,1043,1041,1012
+20250326,150100,211136463,1040,1042,1042,1040,611
+20250326,150000,210501015,1047,1047,1047,1047,0
+20250326,145900,210501015,1047,1047,1047,1047,0
+20250326,145800,210501015,1047,1047,1047,1047,0
+20250326,145700,210501015,1047,1047,1047,1047,0
+20250326,145600,210501015,1047,1047,1047,1047,0
+20250326,145500,210501015,1047,1046,1047,1046,100
+20250326,145400,210396367,1046,1046,1046,1046,0
+20250326,145300,210396367,1046,1046,1046,1046,1
+20250326,145200,210395321,1047,1046,1047,1046,20
+20250326,145100,210374392,1046,1042,1046,1038,2641
+20250326,145000,207628760,1047,1047,1047,1047,0
+20250326,144900,207628760,1047,1047,1047,1047,0
+20250326,144800,207628760,1047,1047,1047,1047,0
+20250326,144700,207628760,1047,1047,1047,1047,1
+20250326,144600,207627713,1047,1047,1048,1047,2221
+20250326,144500,205302105,1047,1047,1047,1047,0
+20250326,144400,205302105,1047,1046,1047,1046,20
+20250326,144300,205281167,1045,1044,1045,1044,2008
+20250326,144200,203182814,1045,1045,1045,1045,0
+20250326,144100,203182814,1045,1043,1045,1043,201
+20250326,144000,202973112,1043,1043,1043,1043,0
+20250326,143900,202973112,1043,1043,1043,1043,0
+20250326,143800,202973112,1043,1043,1043,1043,0
+20250326,143700,202973112,1043,1043,1043,1043,0
+20250326,143600,202973112,1043,1043,1043,1043,0
+20250326,143500,202973112,1043,1043,1043,1043,0
+20250326,143400,202973112,1043,1043,1043,1043,0
+20250326,143300,202973112,1043,1043,1043,1043,10
+20250326,143200,202962682,1043,1043,1043,1043,0
+20250326,143100,202962682,1043,1043,1043,1043,1
+20250326,143000,202961639,1044,1044,1044,1044,20
+20250326,142900,202940759,1047,1047,1047,1047,0
+20250326,142800,202940759,1047,1047,1047,1047,0
+20250326,142700,202940759,1047,1040,1047,1040,300
+20250326,142600,202628471,1036,1036,1036,1036,0
+20250326,142500,202628471,1036,1036,1036,1036,0
+20250326,142400,202628471,1036,1037,1037,1036,700
+20250326,142300,201902844,1040,1040,1040,1040,0
+20250326,142200,201902844,1040,1040,1040,1040,0
+20250326,142100,201902844,1040,1040,1040,1040,0
+20250326,142000,201902844,1040,1039,1040,1037,6404
+20250326,141900,195259313,1040,1040,1040,1040,0
+20250326,141800,195259313,1040,1040,1040,1040,0
+20250326,141700,195259313,1040,1043,1043,1040,3597
+20250326,141600,191518157,1047,1047,1047,1047,0
+20250326,141500,191518157,1047,1047,1047,1047,2
+20250326,141400,191516063,1048,1048,1048,1048,0
+20250326,141300,191516063,1048,1048,1048,1048,0
+20250326,141200,191516063,1048,1048,1048,1048,0
+20250326,141100,191516063,1048,1048,1048,1048,50
+20250326,141000,191463663,1048,1048,1048,1048,10
+20250326,140900,191453183,1048,1047,1048,1047,50
+20250326,140800,191400832,1047,1047,1047,1047,0
+20250326,140700,191400832,1047,1046,1047,1046,10
+20250326,140600,191390364,1046,1046,1046,1046,0
+20250326,140500,191390364,1046,1045,1047,1045,6281
+20250326,140400,184822157,1045,1045,1045,1045,0
+20250326,140300,184822157,1045,1045,1045,1045,0
+20250326,140200,184822157,1045,1045,1045,1045,1
+20250326,140100,184821112,1039,1039,1039,1039,0
+20250326,140000,184821112,1039,1046,1047,1039,5531
+20250326,135900,179062369,1047,1047,1047,1047,0
+20250326,135800,179062369,1047,1047,1047,1047,0
+20250326,135700,179062369,1047,1046,1047,1046,95
+20250326,135600,178962998,1047,1047,1047,1047,0
+20250326,135500,178962998,1047,1047,1047,1047,0
+20250326,135400,178962998,1047,1047,1047,1047,0
+20250326,135300,178962998,1047,1047,1047,1047,95
+20250326,135200,178863533,1047,1047,1047,1047,0
+20250326,135100,178863533,1047,1047,1047,1047,1
+20250326,135000,178862486,1049,1049,1049,1049,0
+20250326,134900,178862486,1049,1049,1049,1049,0
+20250326,134800,178862486,1049,1049,1049,1049,0
+20250326,134700,178862486,1049,1049,1049,1049,12
+20250326,134600,178849898,1049,1049,1049,1049,0
+20250326,134500,178849898,1049,1045,1049,1045,3415
+20250326,134400,175276691,1045,1045,1045,1045,829
+20250326,134300,174410386,1044,1043,1044,1043,13614
+20250326,134200,160198370,1043,1043,1043,1043,0
+20250326,134100,160198370,1043,1041,1043,1041,22
+20250326,134000,160175466,1040,1040,1040,1040,39
+20250326,133900,160134906,1041,1041,1042,1041,977
+20250326,133800,159117730,1044,1044,1044,1044,0
+20250326,133700,159117730,1044,1044,1044,1044,0
+20250326,133600,159117730,1044,1044,1044,1044,0
+20250326,133500,159117730,1044,1044,1044,1044,0
+20250326,133400,159117730,1044,1043,1044,1043,5
+20250326,133300,159112513,1042,1042,1042,1042,1
+20250326,133200,159111471,1044,1044,1044,1044,0
+20250326,133100,159111471,1044,1044,1044,1044,0
+20250326,133000,159111471,1044,1044,1044,1044,0
+20250326,132900,159111471,1044,1044,1044,1044,0
+20250326,132800,159111471,1044,1042,1044,1042,250
+20250326,132700,158850771,1041,1041,1041,1041,33
+20250326,132600,158816418,1041,1041,1041,1041,0
+20250326,132500,158816418,1041,1041,1041,1041,1726
+20250326,132400,157019652,1042,1042,1042,1042,0
+20250326,132300,157019652,1042,1042,1042,1042,129
+20250326,132200,156885234,1041,1041,1041,1041,1
+20250326,132100,156884193,1041,1041,1041,1041,1
+20250326,132000,156883152,1042,1042,1042,1042,0
+20250326,131900,156883152,1042,1042,1042,1042,0
+20250326,131800,156883152,1042,1042,1042,1042,0
+20250326,131700,156883152,1042,1042,1042,1042,0
+20250326,131600,156883152,1042,1042,1042,1042,0
+20250326,131500,156883152,1042,1042,1042,1042,1
+20250326,131400,156882110,1042,1042,1042,1042,0
+20250326,131300,156882110,1042,1042,1042,1042,0
+20250326,131200,156882110,1042,1042,1042,1042,0
+20250326,131100,156882110,1042,1042,1042,1042,0
+20250326,131000,156882110,1042,1042,1042,1042,0
+20250326,130900,156882110,1042,1042,1042,1042,62
+20250326,130800,156817506,1042,1042,1042,1042,0
+20250326,130700,156817506,1042,1042,1042,1042,0
+20250326,130600,156817506,1042,1042,1042,1042,0
+20250326,130500,156817506,1042,1042,1042,1042,0
+20250326,130400,156817506,1042,1042,1042,1042,0
+20250326,130300,156817506,1042,1042,1042,1042,0
+20250326,130200,156817506,1042,1042,1042,1042,0
+20250326,130100,156817506,1042,1042,1042,1042,2
+20250326,130000,156815422,1042,1042,1042,1042,2
+20250326,125900,156813338,1041,1041,1041,1041,0
+20250326,125800,156813338,1041,1041,1041,1041,0
+20250326,125700,156813338,1041,1041,1041,1041,1001
+20250326,125600,155771297,1041,1041,1041,1041,30
+20250326,125500,155740067,1041,1040,1041,1040,2066
+20250326,125400,153591426,1040,1039,1040,1039,2080
+20250326,125300,151430302,1038,1038,1038,1038,0
+20250326,125200,151430302,1038,1038,1038,1038,0
+20250326,125100,151430302,1038,1038,1038,1038,2550
+20250326,125000,148783402,1038,1038,1038,1038,0
+20250326,124900,148783402,1038,1037,1038,1037,2305
+20250326,124800,146391330,1039,1039,1039,1039,0
+20250326,124700,146391330,1039,1039,1039,1039,0
+20250326,124600,146391330,1039,1039,1039,1037,2090
+20250326,124500,144223819,1041,1041,1041,1041,0
+20250326,124400,144223819,1041,1041,1041,1041,0
+20250326,124300,144223819,1041,1041,1041,1041,0
+20250326,124200,144223819,1041,1041,1041,1041,96
+20250326,124100,144123883,1041,1041,1041,1041,2
+20250326,124000,144121801,1039,1042,1042,1039,24
+20250326,123900,144096856,1042,1042,1042,1042,0
+20250326,123800,144096856,1042,1042,1042,1042,0
+20250326,123700,144096856,1042,1042,1042,1042,0
+20250326,123600,144096856,1042,1042,1042,1042,0
+20250326,123500,144096856,1042,1042,1042,1042,0
+20250326,123400,144096856,1042,1042,1042,1042,100
+20250326,123300,143992656,1042,1042,1042,1042,10
+20250326,123200,143982236,1042,1042,1042,1042,0
+20250326,123100,143982236,1042,1042,1042,1042,0
+20250326,123000,143982236,1042,1042,1042,1042,0
+20250326,122900,143982236,1042,1042,1042,1042,0
+20250326,122800,143982236,1042,1041,1042,1032,3864
+20250326,122700,139980205,1042,1042,1042,1042,0
+20250326,122600,139980205,1042,1042,1042,1042,0
+20250326,122500,139980205,1042,1042,1042,1042,0
+20250326,122400,139980205,1042,1042,1042,1042,3
+20250326,122300,139977079,1042,1042,1042,1042,0
+20250326,122200,139977079,1042,1042,1042,1042,22
+20250326,122100,139954155,1042,1043,1043,1042,476
+20250326,122000,139457742,1043,1043,1043,1043,60
+20250326,121900,139395162,1043,1043,1043,1043,0
+20250326,121800,139395162,1043,1043,1043,1043,0
+20250326,121700,139395162,1043,1043,1043,1043,0
+20250326,121600,139395162,1043,1043,1043,1043,1
+20250326,121500,139394119,1042,1042,1042,1042,6
+20250326,121400,139387867,1043,1043,1043,1043,0
+20250326,121300,139387867,1043,1043,1043,1043,0
+20250326,121200,139387867,1043,1043,1043,1043,1699
+20250326,121100,137615810,1044,1044,1044,1044,2
+20250326,121000,137613722,1043,1043,1043,1043,1
+20250326,120900,137612679,1044,1044,1044,1044,1002
+20250326,120800,136566591,1044,1044,1044,1044,0
+20250326,120700,136566591,1044,1044,1044,1044,0
+20250326,120600,136566591,1044,1044,1044,1044,2
+20250326,120500,136564503,1044,1043,1044,1043,1476
+20250326,120400,135024859,1043,1043,1043,1043,2
+20250326,120300,135022773,1042,1042,1042,1042,431
+20250326,120200,134573671,1043,1043,1043,1043,0
+20250326,120100,134573671,1043,1043,1043,1043,0
+20250326,120000,134573671,1043,1043,1043,1043,0
+20250326,115900,134573671,1043,1043,1043,1043,50
+20250326,115800,134521521,1043,1043,1043,1043,0
+20250326,115700,134521521,1043,1043,1043,1043,2
+20250326,115600,134519435,1042,1042,1042,1042,922
+20250326,115500,133558711,1041,1041,1041,1041,109
+20250326,115400,133445242,1042,1042,1042,1042,15
+20250326,115300,133429612,1042,1042,1042,1042,0
+20250326,115200,133429612,1042,1038,1042,1038,9633
+20250326,115100,123408487,1034,1035,1035,1034,471
+20250326,115000,122921175,1039,1039,1039,1039,2
+20250326,114900,122919097,1035,1035,1035,1035,0
+20250326,114800,122919097,1035,1035,1035,1035,0
+20250326,114700,122919097,1035,1035,1035,1035,2
+20250326,114600,122917027,1040,1040,1040,1040,0
+20250326,114500,122917027,1040,1040,1040,1040,0
+20250326,114400,122917027,1040,1040,1040,1040,2
+20250326,114300,122914947,1040,1040,1040,1040,5128
+20250326,114200,117581827,1039,1036,1039,1036,11575
+20250326,114100,105576617,1036,1036,1036,1036,1
+20250326,114000,105575581,1036,1036,1036,1036,0
+20250326,113900,105575581,1036,1036,1036,1036,0
+20250326,113800,105575581,1036,1036,1036,1036,2
+20250326,113700,105573509,1036,1036,1036,1036,0
+20250326,113600,105573509,1036,1036,1036,1036,178
+20250326,113500,105389101,1037,1037,1037,1037,322
+20250326,113400,105055187,1037,1037,1037,1037,20
+20250326,113300,105034447,1037,1035,1037,1035,542
+20250326,113200,104473475,1035,1035,1035,1035,1
+20250326,113100,104472440,1035,1035,1035,1035,0
+20250326,113000,104472440,1035,1035,1035,1035,0
+20250326,112900,104472440,1035,1035,1035,1035,2
+20250326,112800,104470370,1035,1035,1035,1035,2500
+20250326,112700,101882870,1037,1036,1037,1036,10
+20250326,112600,101872509,1028,1030,1030,1028,2623
+20250326,112500,99175703,1028,1032,1032,1028,5000
+20250326,112400,94025673,1037,1037,1037,1037,0
+20250326,112300,94025673,1037,1037,1037,1037,1
+20250326,112200,94024636,1037,1037,1037,1037,0
+20250326,112100,94024636,1037,1037,1037,1037,63
+20250326,112000,93959305,1037,1037,1037,1037,65
+20250326,111900,93891900,1037,1037,1037,1037,1
+20250326,111800,93890863,1035,1035,1035,1035,0
+20250326,111700,93890863,1035,1035,1035,1035,2861
+20250326,111600,90929728,1037,1037,1037,1037,0
+20250326,111500,90929728,1037,1037,1037,1037,0
+20250326,111400,90929728,1037,1037,1037,1037,1
+20250326,111300,90928691,1035,1035,1035,1035,3805
+20250326,111200,86990516,1037,1037,1037,1037,0
+20250326,111100,86990516,1037,1037,1037,1037,2
+20250326,111000,86988442,1037,1037,1037,1037,1
+20250326,110900,86987405,1033,1033,1033,1033,0
+20250326,110800,86987405,1033,1033,1033,1033,0
+20250326,110700,86987405,1033,1033,1033,1033,0
+20250326,110600,86987405,1033,1033,1033,1033,300
+20250326,110500,86677505,1037,1037,1037,1037,0
+20250326,110400,86677505,1037,1037,1037,1037,1
+20250326,110300,86676468,1037,1037,1037,1037,0
+20250326,110200,86676468,1037,1037,1037,1037,0
+20250326,110100,86676468,1037,1037,1037,1037,2
+20250326,110000,86674394,1037,1037,1037,1037,0
+20250326,105900,86674394,1037,1037,1037,1037,0
+20250326,105800,86674394,1037,1037,1037,1037,2
+20250326,105700,86672320,1035,1035,1035,1035,0
+20250326,105600,86672320,1035,1035,1035,1035,33
+20250326,105500,86638165,1035,1037,1037,1035,51
+20250326,105400,86585378,1037,1037,1037,1037,0
+20250326,105300,86585378,1037,1037,1037,1037,50
+20250326,105200,86533528,1037,1037,1037,1037,2
+20250326,105100,86531454,1037,1037,1037,1037,0
+20250326,105000,86531454,1037,1037,1037,1037,0
+20250326,104900,86531454,1037,1037,1037,1037,0
+20250326,104800,86531454,1037,1037,1037,1037,0
+20250326,104700,86531454,1037,1037,1037,1037,0
+20250326,104600,86531454,1037,1037,1037,1037,31
+20250326,104500,86499307,1037,1037,1037,1037,1
+20250326,104400,86498270,1033,1033,1033,1033,68
+20250326,104300,86428026,1033,1037,1037,1033,6
+20250326,104200,86421820,1037,1037,1037,1037,970
+20250326,104100,85415930,1037,1037,1037,1037,0
+20250326,104000,85415930,1037,1037,1037,1037,1030
+20250326,103900,84347820,1037,1037,1037,1037,0
+20250326,103800,84347820,1037,1037,1037,1037,0
+20250326,103700,84347820,1037,1037,1037,1037,1
+20250326,103600,84346783,1037,1037,1037,1037,33
+20250326,103500,84312562,1037,1037,1037,1037,0
+20250326,103400,84312562,1037,1037,1037,1037,2
+20250326,103300,84310488,1038,1038,1038,1038,0
+20250326,103200,84310488,1038,1035,1038,1035,91
+20250326,103100,84216262,1034,1034,1034,1034,523
+20250326,103000,83675480,1034,1034,1034,1034,0
+20250326,102900,83675480,1034,1034,1034,1034,0
+20250326,102800,83675480,1034,1034,1034,1034,4
+20250326,102700,83671344,1034,1034,1034,1034,2
+20250326,102600,83669276,1035,1035,1035,1035,0
+20250326,102500,83669276,1035,1035,1035,1035,0
+20250326,102400,83669276,1035,1035,1035,1035,2
+20250326,102300,83667206,1035,1035,1035,1035,0
+20250326,102200,83667206,1035,1035,1035,1035,50
+20250326,102100,83615456,1035,1035,1035,1035,0
+20250326,102000,83615456,1035,1035,1035,1035,0
+20250326,101900,83615456,1035,1035,1035,1035,0
+20250326,101800,83615456,1035,1035,1035,1035,1
+20250326,101700,83614421,1035,1035,1035,1035,0
+20250326,101600,83614421,1035,1036,1036,1035,4
+20250326,101500,83610279,1036,1036,1036,1036,2
+20250326,101400,83608207,1035,1035,1035,1035,1149
+20250326,101300,82418992,1035,1035,1035,1035,669
+20250326,101200,81726577,1035,1035,1035,1035,2
+20250326,101100,81724507,1034,1034,1034,1034,503
+20250326,101000,81204405,1033,1029,1033,1029,1561
+20250326,100900,79594070,1029,1025,1029,1025,4726
+20250326,100800,74749916,1025,1025,1025,1025,0
+20250326,100700,74749916,1025,1025,1025,1025,0
+20250326,100600,74749916,1025,1025,1025,1025,2
+20250326,100500,74747866,1025,1025,1025,1025,2
+20250326,100400,74745816,1025,1025,1025,1025,1
+20250326,100300,74744791,1025,1028,1028,1025,400
+20250326,100200,74334772,1031,1031,1031,1031,0
+20250326,100100,74334772,1031,1031,1031,1031,0
+20250326,100000,74334772,1031,1029,1031,1029,6
+20250326,095900,74328596,1029,1029,1029,1029,45
+20250326,095800,74282291,1032,1032,1032,1032,0
+20250326,095700,74282291,1032,1032,1032,1032,2
+20250326,095600,74280227,1032,1032,1032,1032,0
+20250326,095500,74280227,1032,1032,1032,1032,0
+20250326,095400,74280227,1032,1032,1032,1032,1
+20250326,095300,74279195,1026,1026,1026,1026,1727
+20250326,095200,72507293,1026,1027,1027,1026,210
+20250326,095100,72291682,1032,1032,1032,1032,0
+20250326,095000,72291682,1032,1027,1032,1027,201
+20250326,094900,72084743,1027,1027,1027,1027,150
+20250326,094800,71930693,1027,1029,1029,1027,12
+20250326,094700,71918357,1035,1025,1039,1025,1070
+20250326,094600,70814973,1025,1022,1025,1022,824
+20250326,094500,69972842,1025,1022,1025,1022,1818
+20250326,094400,68114547,1022,1022,1022,1022,212
+20250326,094300,67897883,1022,1021,1022,1021,351
+20250326,094200,67539411,1022,1022,1022,1022,0
+20250326,094100,67539411,1022,1022,1022,1022,1
+20250326,094000,67538389,1022,1023,1023,1022,149
+20250326,093900,67386061,1024,1024,1024,1024,2645
+20250326,093800,64677581,1024,1024,1024,1024,349
+20250326,093700,64320205,1024,1021,1024,1021,952
+20250326,093600,63347545,1021,1021,1021,1021,1769
+20250326,093500,61541396,1021,1020,1021,1020,744
+20250326,093400,60782515,1020,1013,1020,1011,6742
+20250326,093300,53963148,1011,1021,1022,1011,22568
+20250326,093200,31053236,1021,1028,1028,1021,18001
+20250326,093100,12656245,1029,1029,1029,1029,36
+20250326,093000,12619201,1029,1029,1029,1029,1294
+20250326,092900,11287675,1029,1029,1029,1029,508
+20250326,092800,10764943,1029,1029,1029,1029,818
+20250326,092700,9923221,1029,1030,1030,1029,105
+20250326,092600,9815175,1031,1031,1031,1031,0
+20250326,092500,9815175,1031,1029,1031,1029,244
+20250326,092400,9563613,1030,1034,1034,1030,406
+20250326,092300,9145246,1036,1040,1040,1036,42
+20250326,092200,9101726,1040,1040,1040,1040,52
+20250326,092100,9047646,1040,1040,1040,1040,0
+20250326,092000,9047646,1040,1040,1040,1034,100
+20250326,091900,8944228,1041,1041,1041,1041,0
+20250326,091800,8944228,1041,1041,1041,1041,0
+20250326,091700,8944228,1041,1041,1041,1041,0
+20250326,091600,8944228,1041,1041,1041,1041,50
+20250326,091500,8892178,1041,1040,1041,1040,1922
+20250326,091400,6893296,1040,1040,1040,1040,502
+20250326,091300,6371216,1040,1040,1040,1040,1000
+20250326,091200,5331216,1040,1040,1040,1040,10
+20250326,091100,5320816,1040,1040,1040,1040,601
+20250326,091000,4695776,1033,1033,1033,1033,835
+20250326,090900,3833221,1033,1033,1033,1033,546
+20250326,090800,3269203,1041,1041,1041,1041,0
+20250326,090700,3269203,1041,1041,1041,1041,0
+20250326,090600,3269203,1041,1034,1041,1034,1004
+20250326,090500,2224718,1041,1041,1041,1041,50
+20250326,090400,2172668,1041,1041,1041,1041,0
+20250326,090300,2172668,1041,1041,1041,1041,0
+20250326,090200,2172668,1041,1041,1041,1041,0
+20250326,090100,2172668,1041,1040,1041,1040,1928
+20250326,090000,167440,1040,1040,1040,1040,161

020180/min/candle-20250327.csv

@@ -0,0 +1,608 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,190600,1709806612,1147,1147,1147,1147,30897
+20250327,190500,1709806612,1147,1147,1147,1147,0
+20250327,190400,1709806612,1147,1147,1147,1147,0
+20250327,190300,1709806612,1147,1147,1147,1147,0
+20250327,190200,1709806612,1147,1147,1147,1147,0
+20250327,190100,1709806612,1147,1147,1147,1147,0
+20250327,190000,1709806612,1147,1147,1147,1147,0
+20250327,185900,1709806612,1147,1147,1147,1147,0
+20250327,185800,1709806612,1147,1147,1147,1147,0
+20250327,185700,1709806612,1147,1147,1147,1147,0
+20250327,185600,1709806612,1147,1147,1147,1147,0
+20250327,185500,1709806612,1147,1147,1147,1147,0
+20250327,185400,1709806612,1147,1147,1147,1147,0
+20250327,185300,1709806612,1147,1147,1147,1147,0
+20250327,185200,1709806612,1147,1147,1147,1147,0
+20250327,185100,1709806612,1147,1147,1147,1147,0
+20250327,185000,1709806612,1147,1147,1147,1147,0
+20250327,184900,1709806612,1147,1147,1147,1147,0
+20250327,184800,1709806612,1147,1147,1147,1147,0
+20250327,184700,1709806612,1147,1147,1147,1147,0
+20250327,184600,1709806612,1147,1147,1147,1147,0
+20250327,184500,1709806612,1147,1147,1147,1147,0
+20250327,184400,1709806612,1147,1147,1147,1147,0
+20250327,184300,1709806612,1147,1147,1147,1147,0
+20250327,184200,1709806612,1147,1147,1147,1147,0
+20250327,184100,1709806612,1147,1147,1147,1147,0
+20250327,184000,1709806612,1147,1147,1147,1147,0
+20250327,183900,1709806612,1147,1147,1147,1147,0
+20250327,183800,1709806612,1147,1147,1147,1147,0
+20250327,183700,1709806612,1147,1147,1147,1147,0
+20250327,183600,1709806612,1147,1147,1147,1147,30897
+20250327,183500,1709806612,1147,1147,1147,1147,0
+20250327,183400,1709806612,1147,1147,1147,1147,0
+20250327,183300,1709806612,1147,1147,1147,1147,0
+20250327,183200,1709806612,1147,1147,1147,1147,0
+20250327,183100,1709806612,1147,1147,1147,1147,0
+20250327,183000,1709806612,1147,1147,1147,1147,0
+20250327,182900,1709806612,1147,1147,1147,1147,0
+20250327,182800,1709806612,1147,1147,1147,1147,0
+20250327,182700,1709806612,1147,1147,1147,1147,0
+20250327,182600,1709806612,1147,1147,1147,1147,0
+20250327,182500,1709806612,1147,1147,1147,1147,0
+20250327,182400,1709806612,1147,1147,1147,1147,0
+20250327,182300,1709806612,1147,1147,1147,1147,0
+20250327,182200,1709806612,1147,1147,1147,1147,0
+20250327,182100,1709806612,1147,1147,1147,1147,0
+20250327,182000,1709806612,1147,1147,1147,1147,0
+20250327,181900,1709806612,1147,1147,1147,1147,0
+20250327,181800,1709806612,1147,1147,1147,1147,0
+20250327,181700,1709806612,1147,1147,1147,1147,0
+20250327,181600,1709806612,1147,1147,1147,1147,0
+20250327,181500,1709806612,1147,1147,1147,1147,0
+20250327,181400,1709806612,1147,1147,1147,1147,0
+20250327,181300,1709806612,1147,1147,1147,1147,0
+20250327,181200,1709806612,1147,1147,1147,1147,0
+20250327,181100,1709806612,1147,1147,1147,1147,0
+20250327,181000,1709806612,1147,1147,1147,1147,0
+20250327,180900,1709806612,1147,1147,1147,1147,0
+20250327,180800,1709806612,1147,1147,1147,1147,0
+20250327,180700,1709806612,1147,1147,1147,1147,0
+20250327,180600,1709806612,1147,1147,1147,1147,30897
+20250327,180500,1709806612,1147,1147,1147,1147,0
+20250327,180400,1709806612,1147,1147,1147,1147,0
+20250327,180300,1709806612,1147,1147,1147,1147,0
+20250327,180200,1709806612,1147,1147,1147,1147,0
+20250327,180100,1709806612,1147,1147,1147,1147,0
+20250327,180000,1709806612,1147,1147,1147,1147,0
+20250327,175900,1709806612,1147,1147,1147,1147,0
+20250327,175800,1709806612,1147,1147,1147,1147,0
+20250327,175700,1709806612,1147,1147,1147,1147,0
+20250327,175600,1709806612,1147,1147,1147,1147,0
+20250327,175500,1709806612,1147,1147,1147,1147,0
+20250327,175400,1709806612,1147,1147,1147,1147,0
+20250327,175300,1709806612,1147,1147,1147,1147,0
+20250327,175200,1709806612,1147,1147,1147,1147,0
+20250327,175100,1709806612,1147,1147,1147,1147,0
+20250327,175000,1709806612,1147,1147,1147,1147,0
+20250327,174900,1709806612,1147,1147,1147,1147,0
+20250327,174800,1709806612,1147,1147,1147,1147,0
+20250327,174700,1709806612,1147,1147,1147,1147,0
+20250327,174600,1709806612,1147,1147,1147,1147,0
+20250327,174500,1709806612,1147,1147,1147,1147,0
+20250327,174400,1709806612,1147,1147,1147,1147,0
+20250327,174300,1709806612,1147,1147,1147,1147,0
+20250327,174200,1709806612,1147,1147,1147,1147,0
+20250327,174100,1709806612,1147,1147,1147,1147,0
+20250327,174000,1709806612,1147,1147,1147,1147,0
+20250327,173900,1709806612,1147,1147,1147,1147,0
+20250327,173800,1709806612,1147,1147,1147,1147,0
+20250327,173700,1709806612,1147,1147,1147,1147,0
+20250327,173600,1709806612,1147,1147,1147,1147,30897
+20250327,173500,1709806612,1147,1147,1147,1147,0
+20250327,173400,1709806612,1147,1147,1147,1147,0
+20250327,173300,1709806612,1147,1147,1147,1147,0
+20250327,173200,1709806612,1147,1147,1147,1147,0
+20250327,173100,1709806612,1147,1147,1147,1147,0
+20250327,173000,1709806612,1147,1147,1147,1147,0
+20250327,172900,1709806612,1147,1147,1147,1147,0
+20250327,172800,1709806612,1147,1147,1147,1147,0
+20250327,172700,1709806612,1147,1147,1147,1147,0
+20250327,172600,1709806612,1147,1147,1147,1147,0
+20250327,172500,1709806612,1147,1147,1147,1147,0
+20250327,172400,1709806612,1147,1147,1147,1147,0
+20250327,172300,1709806612,1147,1147,1147,1147,0
+20250327,172200,1709806612,1147,1147,1147,1147,0
+20250327,172100,1709806612,1147,1147,1147,1147,0
+20250327,172000,1709806612,1147,1147,1147,1147,0
+20250327,171900,1709806612,1147,1147,1147,1147,0
+20250327,171800,1709806612,1147,1147,1147,1147,0
+20250327,171700,1709806612,1147,1147,1147,1147,0
+20250327,171600,1709806612,1147,1147,1147,1147,0
+20250327,171500,1709806612,1147,1147,1147,1147,0
+20250327,171400,1709806612,1147,1147,1147,1147,0
+20250327,171300,1709806612,1147,1147,1147,1147,0
+20250327,171200,1709806612,1147,1147,1147,1147,0
+20250327,171100,1709806612,1147,1147,1147,1147,0
+20250327,171000,1709806612,1147,1147,1147,1147,0
+20250327,170900,1709806612,1147,1147,1147,1147,0
+20250327,170800,1709806612,1147,1147,1147,1147,0
+20250327,170700,1709806612,1147,1147,1147,1147,0
+20250327,170600,1709806612,1147,1147,1147,1147,30897
+20250327,170500,1709806612,1147,1147,1147,1147,0
+20250327,170400,1709806612,1147,1147,1147,1147,0
+20250327,170300,1709806612,1147,1147,1147,1147,0
+20250327,170200,1709806612,1147,1147,1147,1147,0
+20250327,170100,1709806612,1147,1147,1147,1147,0
+20250327,170000,1709806612,1147,1147,1147,1147,0
+20250327,165900,1709806612,1147,1147,1147,1147,0
+20250327,165800,1709806612,1147,1147,1147,1147,0
+20250327,165700,1709806612,1147,1147,1147,1147,0
+20250327,165600,1709806612,1147,1147,1147,1147,0
+20250327,165500,1709806612,1147,1147,1147,1147,0
+20250327,165400,1709806612,1147,1147,1147,1147,0
+20250327,165300,1709806612,1147,1147,1147,1147,0
+20250327,165200,1709806612,1147,1147,1147,1147,0
+20250327,165100,1709806612,1147,1147,1147,1147,0
+20250327,165000,1709806612,1147,1147,1147,1147,0
+20250327,164900,1709806612,1147,1147,1147,1147,0
+20250327,164800,1709806612,1147,1147,1147,1147,0
+20250327,164700,1709806612,1147,1147,1147,1147,0
+20250327,164600,1709806612,1147,1147,1147,1147,0
+20250327,164500,1709806612,1147,1147,1147,1147,0
+20250327,164400,1709806612,1147,1147,1147,1147,0
+20250327,164300,1709806612,1147,1147,1147,1147,0
+20250327,164200,1709806612,1147,1147,1147,1147,0
+20250327,164100,1709806612,1147,1147,1147,1147,0
+20250327,164000,1709806612,1147,1147,1147,1147,0
+20250327,163900,1709806612,1147,1147,1147,1147,0
+20250327,163800,1709806612,1147,1147,1147,1147,0
+20250327,163700,1709806612,1147,1147,1147,1147,0
+20250327,163600,1709806612,1147,1147,1147,1147,30897
+20250327,163500,1709806612,1147,1147,1147,1147,0
+20250327,163400,1709806612,1147,1147,1147,1147,0
+20250327,163300,1709806612,1147,1147,1147,1147,0
+20250327,163200,1709806612,1147,1147,1147,1147,0
+20250327,163100,1709806612,1147,1147,1147,1147,0
+20250327,163000,1709806612,1147,1147,1147,1147,0
+20250327,162900,1709806612,1147,1147,1147,1147,0
+20250327,162800,1709806612,1147,1147,1147,1147,0
+20250327,162700,1709806612,1147,1147,1147,1147,0
+20250327,162600,1709806612,1147,1147,1147,1147,0
+20250327,162500,1709806612,1147,1147,1147,1147,0
+20250327,162400,1709806612,1147,1147,1147,1147,0
+20250327,162300,1709806612,1147,1147,1147,1147,0
+20250327,162200,1709806612,1147,1147,1147,1147,0
+20250327,162100,1709806612,1147,1147,1147,1147,0
+20250327,162000,1709806612,1147,1147,1147,1147,0
+20250327,161900,1709806612,1147,1147,1147,1147,0
+20250327,161800,1709806612,1147,1147,1147,1147,0
+20250327,161700,1709806612,1147,1147,1147,1147,0
+20250327,161600,1709806612,1147,1147,1147,1147,0
+20250327,161500,1709806612,1147,1147,1147,1147,0
+20250327,161400,1709806612,1147,1147,1147,1147,0
+20250327,161300,1709806612,1147,1147,1147,1147,0
+20250327,161200,1709806612,1147,1147,1147,1147,0
+20250327,161100,1709806612,1147,1147,1147,1147,0
+20250327,161000,1709806612,1147,1147,1147,1147,0
+20250327,160900,1709806612,1147,1147,1147,1147,0
+20250327,160800,1709806612,1147,1147,1147,1147,0
+20250327,160700,1709806612,1147,1147,1147,1147,0
+20250327,160600,1709806612,1147,1147,1147,1147,30897
+20250327,160500,1709806612,1147,1147,1147,1147,0
+20250327,160400,1709806612,1147,1147,1147,1147,0
+20250327,160300,1709806612,1147,1147,1147,1147,0
+20250327,160200,1709806612,1147,1147,1147,1147,0
+20250327,160100,1709806612,1147,1147,1147,1147,0
+20250327,160000,1709806612,1147,1147,1147,1147,0
+20250327,155900,1709806612,1147,1147,1147,1147,0
+20250327,155800,1709806612,1147,1147,1147,1147,0
+20250327,155700,1709806612,1147,1147,1147,1147,0
+20250327,155600,1709806612,1147,1147,1147,1147,0
+20250327,155500,1709806612,1147,1147,1147,1147,0
+20250327,155400,1709806612,1147,1147,1147,1147,0
+20250327,155300,1709806612,1147,1147,1147,1147,0
+20250327,155200,1709806612,1147,1147,1147,1147,0
+20250327,155100,1709806612,1147,1147,1147,1147,0
+20250327,155000,1709806612,1147,1147,1147,1147,0
+20250327,154900,1709806612,1147,1147,1147,1147,0
+20250327,154800,1709806612,1147,1147,1147,1147,0
+20250327,154700,1709806612,1147,1147,1147,1147,0
+20250327,154600,1709806612,1147,1147,1147,1147,0
+20250327,154500,1709806612,1147,1147,1147,1147,0
+20250327,154400,1709806612,1147,1147,1147,1147,0
+20250327,154300,1709806612,1147,1147,1147,1147,0
+20250327,154200,1709806612,1147,1147,1147,1147,0
+20250327,154100,1709806612,1147,1147,1147,1147,0
+20250327,154000,1709806612,1147,1147,1147,1147,0
+20250327,153900,1709806612,1147,1147,1147,1147,0
+20250327,153800,1709806612,1147,1147,1147,1147,0
+20250327,153700,1709806612,1147,1147,1147,1147,0
+20250327,153600,1709806612,1147,1147,1147,1147,30897
+20250327,153500,1709806612,1147,1147,1147,1147,0
+20250327,153400,1709806612,1147,1147,1147,1147,0
+20250327,153300,1709806612,1147,1147,1147,1147,0
+20250327,153200,1709806612,1147,1147,1147,1147,0
+20250327,153100,1709806612,1147,1147,1147,1147,0
+20250327,153000,1709806612,1147,1147,1147,1147,30897
+20250327,152900,1674367753,1148,1148,1148,1148,0
+20250327,152800,1674367753,1148,1148,1148,1148,0
+20250327,152700,1674367753,1148,1148,1148,1148,0
+20250327,152600,1674367753,1148,1148,1148,1148,0
+20250327,152500,1674367753,1148,1148,1148,1148,0
+20250327,152400,1674367753,1148,1148,1148,1148,0
+20250327,152300,1674367753,1148,1148,1148,1148,0
+20250327,152200,1674367753,1148,1148,1148,1148,0
+20250327,152100,1674367753,1148,1148,1148,1148,0
+20250327,152000,1674367753,1148,1148,1148,1148,0
+20250327,151900,1674367753,1148,1151,1160,1148,18546
+20250327,151800,1652940894,1148,1157,1157,1148,3581
+20250327,151700,1648823869,1158,1160,1160,1153,23878
+20250327,151600,1621199972,1159,1160,1161,1159,1524
+20250327,151500,1619432904,1160,1158,1162,1158,12041
+20250327,151400,1605468824,1160,1145,1163,1145,57248
+20250327,151300,1539181285,1144,1151,1152,1144,12087
+20250327,151200,1525298766,1145,1152,1153,1145,7042
+20250327,151100,1517222488,1152,1150,1153,1145,9494
+20250327,151000,1506311206,1146,1149,1150,1132,29446
+20250327,150900,1472622352,1149,1150,1158,1147,78366
+20250327,150800,1382402196,1146,1146,1146,1146,0
+20250327,150700,1382402196,1146,1132,1146,1131,58166
+20250327,150600,1315969754,1135,1132,1135,1132,12840
+20250327,150500,1301402094,1132,1133,1135,1131,11047
+20250327,150400,1288875626,1133,1132,1134,1131,14788
+20250327,150300,1272144909,1129,1131,1131,1129,4641
+20250327,150200,1266898644,1129,1128,1129,1123,7654
+20250327,150100,1258261982,1130,1126,1130,1126,5407
+20250327,150000,1252163926,1127,1125,1128,1119,29981
+20250327,145900,1218541742,1126,1133,1134,1126,2188
+20250327,145800,1216074023,1126,1132,1132,1126,15397
+20250327,145700,1198664855,1131,1125,1131,1122,26441
+20250327,145600,1168920564,1127,1140,1140,1124,70101
+20250327,145500,1089779935,1139,1129,1146,1129,144921
+20250327,145400,924672274,1123,1123,1131,1122,45078
+20250327,145300,873895057,1124,1126,1127,1124,4069
+20250327,145200,869316667,1127,1126,1131,1126,12764
+20250327,145100,854931319,1127,1129,1131,1127,3863
+20250327,145000,850567120,1129,1134,1134,1124,1226
+20250327,144900,849188097,1134,1128,1137,1122,35615
+20250327,144800,808914049,1128,1118,1132,1117,52192
+20250327,144700,750123552,1124,1125,1128,1118,12686
+20250327,144600,735852182,1126,1130,1130,1118,11430
+20250327,144500,723048991,1125,1116,1135,1116,29858
+20250327,144400,689355619,1116,1113,1118,1106,24498
+20250327,144300,662087646,1114,1105,1114,1100,17151
+20250327,144200,643100505,1104,1097,1104,1093,12409
+20250327,144100,629467710,1097,1095,1097,1091,9419
+20250327,144000,619158554,1095,1095,1096,1091,1802
+20250327,143900,617188101,1093,1088,1094,1085,11696
+20250327,143800,604459748,1091,1097,1097,1088,1973
+20250327,143700,602309261,1098,1096,1109,1088,42623
+20250327,143600,555459701,1096,1086,1105,1086,24152
+20250327,143500,528986852,1087,1125,1125,1070,100828
+20250327,143400,419049568,1126,1072,1143,1070,126275
+20250327,143300,278648744,1071,1062,1071,1062,11638
+20250327,143200,266248032,1059,1059,1059,1059,0
+20250327,143100,266248032,1059,1056,1059,1056,2
+20250327,143000,266245917,1056,1062,1062,1056,2
+20250327,142900,266243799,1062,1062,1062,1062,1
+20250327,142800,266242737,1062,1056,1062,1056,2
+20250327,142700,266240619,1064,1064,1064,1064,0
+20250327,142600,266240619,1064,1064,1064,1064,0
+20250327,142500,266240619,1064,1064,1064,1064,0
+20250327,142400,266240619,1064,1064,1064,1064,0
+20250327,142300,266240619,1064,1064,1064,1064,1
+20250327,142200,266239555,1064,1064,1064,1064,0
+20250327,142100,266239555,1064,1060,1064,1060,30
+20250327,142000,266207751,1060,1060,1060,1060,113
+20250327,141900,266087971,1064,1060,1064,1060,27
+20250327,141800,266059347,1065,1065,1065,1065,0
+20250327,141700,266059347,1065,1065,1065,1065,0
+20250327,141600,266059347,1065,1065,1065,1065,0
+20250327,141500,266059347,1065,1062,1065,1062,52
+20250327,141400,266004099,1062,1062,1062,1062,0
+20250327,141300,266004099,1062,1062,1062,1062,0
+20250327,141200,266004099,1062,1062,1062,1062,0
+20250327,141100,266004099,1062,1062,1062,1062,0
+20250327,141000,266004099,1062,1062,1062,1062,0
+20250327,140900,266004099,1062,1062,1062,1062,0
+20250327,140800,266004099,1062,1060,1062,1060,1176
+20250327,140700,264757131,1060,1058,1060,1058,1000
+20250327,140600,263697227,1058,1055,1058,1055,51
+20250327,140500,263643419,1058,1058,1058,1058,0
+20250327,140400,263643419,1058,1058,1058,1058,9
+20250327,140300,263633897,1058,1058,1058,1058,158
+20250327,140200,263466733,1058,1058,1058,1058,1
+20250327,140100,263465675,1058,1058,1058,1058,0
+20250327,140000,263465675,1058,1058,1058,1058,1
+20250327,135900,263464617,1058,1056,1058,1056,3
+20250327,135800,263461447,1058,1058,1058,1058,0
+20250327,135700,263461447,1058,1054,1058,1054,27
+20250327,135600,263432985,1058,1058,1058,1058,1
+20250327,135500,263431927,1054,1054,1054,1054,0
+20250327,135400,263431927,1054,1058,1058,1054,456
+20250327,135300,262951295,1054,1058,1058,1054,1073
+20250327,135200,261820349,1054,1054,1054,1054,116
+20250327,135100,261698085,1058,1058,1058,1058,0
+20250327,135000,261698085,1058,1058,1058,1058,0
+20250327,134900,261698085,1058,1058,1058,1058,0
+20250327,134800,261698085,1058,1058,1058,1058,0
+20250327,134700,261698085,1058,1058,1058,1058,0
+20250327,134600,261698085,1058,1054,1058,1054,1101
+20250327,134500,260537327,1058,1058,1058,1058,0
+20250327,134400,260537327,1058,1058,1058,1058,8
+20250327,134300,260528863,1059,1059,1059,1059,0
+20250327,134200,260528863,1059,1059,1059,1059,0
+20250327,134100,260528863,1059,1055,1059,1054,120
+20250327,134000,260402377,1059,1055,1059,1055,2
+20250327,133900,260400263,1059,1059,1059,1059,0
+20250327,133800,260400263,1059,1059,1059,1059,0
+20250327,133700,260400263,1059,1059,1059,1059,0
+20250327,133600,260400263,1059,1059,1059,1059,0
+20250327,133500,260400263,1059,1055,1059,1055,28
+20250327,133400,260370715,1059,1059,1059,1059,0
+20250327,133300,260370715,1059,1059,1059,1059,0
+20250327,133200,260370715,1059,1059,1059,1059,1
+20250327,133100,260369656,1055,1055,1055,1055,116
+20250327,133000,260247276,1060,1060,1060,1060,0
+20250327,132900,260247276,1060,1060,1060,1060,0
+20250327,132800,260247276,1060,1060,1060,1060,0
+20250327,132700,260247276,1060,1060,1060,1060,0
+20250327,132600,260247276,1060,1060,1060,1060,0
+20250327,132500,260247276,1060,1060,1060,1060,0
+20250327,132400,260247276,1060,1060,1060,1060,0
+20250327,132300,260247276,1060,1060,1060,1060,1
+20250327,132200,260246216,1060,1060,1060,1060,0
+20250327,132100,260246216,1060,1060,1060,1060,0
+20250327,132000,260246216,1060,1060,1060,1060,502
+20250327,131900,259714096,1059,1055,1059,1055,116
+20250327,131800,259591676,1059,1059,1059,1059,714
+20250327,131700,258835550,1059,1055,1059,1054,11
+20250327,131600,258823950,1059,1059,1059,1059,0
+20250327,131500,258823950,1059,1059,1059,1059,0
+20250327,131400,258823950,1059,1059,1059,1059,0
+20250327,131300,258823950,1059,1053,1059,1053,27
+20250327,131200,258795513,1059,1053,1059,1053,2
+20250327,131100,258793401,1053,1056,1056,1053,109
+20250327,131000,258678611,1056,1059,1061,1056,9
+20250327,130900,258669090,1061,1060,1061,1060,2
+20250327,130800,258666969,1060,1061,1061,1060,10
+20250327,130700,258656360,1061,1061,1061,1061,1
+20250327,130600,258655299,1060,1060,1060,1060,0
+20250327,130500,258655299,1060,1060,1060,1060,0
+20250327,130400,258655299,1060,1060,1060,1060,0
+20250327,130300,258655299,1060,1061,1061,1060,3
+20250327,130200,258652118,1062,1062,1062,1062,0
+20250327,130100,258652118,1062,1055,1062,1054,110
+20250327,130000,258536167,1055,1062,1062,1055,33
+20250327,125900,258501279,1062,1057,1062,1057,11
+20250327,125800,258489647,1058,1058,1058,1058,10
+20250327,125700,258479067,1061,1061,1061,1061,1
+20250327,125600,258478006,1062,1062,1062,1062,0
+20250327,125500,258478006,1062,1062,1062,1062,1
+20250327,125400,258476944,1059,1059,1059,1059,0
+20250327,125300,258476944,1059,1060,1060,1059,12
+20250327,125200,258464234,1063,1060,1063,1060,31
+20250327,125100,258431326,1060,1060,1060,1052,7510
+20250327,125000,250518696,1065,1065,1065,1065,0
+20250327,124900,250518696,1065,1065,1065,1065,0
+20250327,124800,250518696,1065,1065,1065,1065,0
+20250327,124700,250518696,1065,1065,1065,1065,1
+20250327,124600,250517631,1066,1066,1066,1066,0
+20250327,124500,250517631,1066,1066,1066,1066,0
+20250327,124400,250517631,1066,1060,1066,1060,108
+20250327,124300,250403139,1060,1060,1060,1060,14
+20250327,124200,250388299,1066,1066,1066,1066,0
+20250327,124100,250388299,1066,1066,1066,1066,0
+20250327,124000,250388299,1066,1066,1066,1066,0
+20250327,123900,250388299,1066,1066,1066,1066,0
+20250327,123800,250388299,1066,1059,1066,1059,301
+20250327,123700,250069533,1059,1063,1063,1059,259
+20250327,123600,249794564,1067,1067,1067,1067,0
+20250327,123500,249794564,1067,1067,1067,1067,0
+20250327,123400,249794564,1067,1067,1067,1067,0
+20250327,123300,249794564,1067,1067,1067,1067,0
+20250327,123200,249794564,1067,1060,1067,1060,2600
+20250327,123100,247035654,1059,1059,1059,1059,30
+20250327,123000,247003884,1060,1060,1060,1060,0
+20250327,122900,247003884,1060,1059,1060,1059,29
+20250327,122800,246973171,1060,1060,1060,1060,0
+20250327,122700,246973171,1060,1060,1060,1060,0
+20250327,122600,246973171,1060,1060,1060,1060,2
+20250327,122500,246971051,1060,1059,1060,1059,3052
+20250327,122400,243737981,1059,1059,1059,1059,2500
+20250327,122300,241090481,1059,1059,1059,1059,0
+20250327,122200,241090481,1059,1059,1059,1059,0
+20250327,122100,241090481,1059,1059,1059,1059,0
+20250327,122000,241090481,1059,1059,1059,1059,3
+20250327,121900,241087304,1059,1059,1059,1059,0
+20250327,121800,241087304,1059,1059,1059,1059,0
+20250327,121700,241087304,1059,1059,1059,1059,0
+20250327,121600,241087304,1059,1059,1059,1059,0
+20250327,121500,241087304,1059,1059,1059,1059,0
+20250327,121400,241087304,1059,1059,1059,1059,2000
+20250327,121300,238969304,1059,1059,1059,1059,0
+20250327,121200,238969304,1059,1059,1059,1059,0
+20250327,121100,238969304,1059,1059,1059,1059,0
+20250327,121000,238969304,1059,1059,1059,1059,7
+20250327,120900,238961891,1059,1059,1059,1059,0
+20250327,120800,238961891,1059,1059,1059,1059,10
+20250327,120700,238951301,1059,1054,1059,1054,60
+20250327,120600,238888056,1061,1061,1061,1061,15
+20250327,120500,238872141,1061,1061,1061,1061,0
+20250327,120400,238872141,1061,1061,1061,1061,0
+20250327,120300,238872141,1061,1056,1061,1056,2
+20250327,120200,238870024,1054,1055,1055,1054,898
+20250327,120100,237922747,1056,1057,1057,1056,4102
+20250327,120000,233590035,1062,1062,1062,1062,0
+20250327,115900,233590035,1062,1062,1062,1062,0
+20250327,115800,233590035,1062,1062,1062,1062,0
+20250327,115700,233590035,1062,1062,1062,1062,1
+20250327,115600,233588973,1056,1056,1056,1056,180
+20250327,115500,233398893,1062,1062,1062,1062,0
+20250327,115400,233398893,1062,1062,1062,1062,0
+20250327,115300,233398893,1062,1062,1062,1062,1
+20250327,115200,233397831,1056,1058,1058,1056,2456
+20250327,115100,230803704,1062,1062,1062,1062,0
+20250327,115000,230803704,1062,1060,1062,1060,96
+20250327,114900,230701940,1060,1060,1060,1060,0
+20250327,114800,230701940,1060,1060,1060,1060,1
+20250327,114700,230700880,1057,1060,1060,1057,117
+20250327,114600,230577208,1057,1057,1057,1057,1511
+20250327,114500,228980081,1060,1057,1060,1057,124
+20250327,114400,228848817,1060,1060,1060,1060,1003
+20250327,114300,227785637,1056,1059,1059,1056,1000
+20250327,114200,226728394,1062,1062,1062,1062,1
+20250327,114100,226727332,1060,1060,1060,1060,90
+20250327,114000,226631932,1060,1060,1060,1060,30
+20250327,113900,226600132,1062,1062,1062,1062,0
+20250327,113800,226600132,1062,1062,1062,1062,1
+20250327,113700,226599070,1065,1065,1065,1065,0
+20250327,113600,226599070,1065,1065,1065,1065,0
+20250327,113500,226599070,1065,1065,1065,1065,0
+20250327,113400,226599070,1065,1065,1065,1065,0
+20250327,113300,226599070,1065,1065,1065,1065,0
+20250327,113200,226599070,1065,1065,1065,1065,0
+20250327,113100,226599070,1065,1065,1065,1065,0
+20250327,113000,226599070,1065,1065,1065,1065,0
+20250327,112900,226599070,1065,1065,1065,1065,0
+20250327,112800,226599070,1065,1065,1065,1065,0
+20250327,112700,226599070,1065,1065,1065,1065,0
+20250327,112600,226599070,1065,1062,1065,1060,1196
+20250327,112500,225330425,1063,1063,1063,1063,3
+20250327,112400,225327236,1067,1067,1067,1067,0
+20250327,112300,225327236,1067,1062,1067,1061,3204
+20250327,112200,221927759,1061,1061,1061,1061,0
+20250327,112100,221927759,1061,1061,1061,1061,0
+20250327,112000,221927759,1061,1064,1064,1061,3000
+20250327,111900,218741511,1071,1067,1071,1062,1901
+20250327,111800,216718323,1072,1072,1072,1072,0
+20250327,111700,216718323,1072,1068,1072,1068,1006
+20250327,111600,215641903,1072,1072,1072,1072,0
+20250327,111500,215641903,1072,1072,1072,1072,0
+20250327,111400,215641903,1072,1071,1072,1071,1626
+20250327,111300,213900456,1071,1071,1071,1071,0
+20250327,111200,213900456,1071,1067,1071,1067,3
+20250327,111100,213897251,1071,1071,1071,1071,0
+20250327,111000,213897251,1071,1071,1071,1071,0
+20250327,110900,213897251,1071,1071,1071,1071,0
+20250327,110800,213897251,1071,1071,1071,1071,0
+20250327,110700,213897251,1071,1071,1071,1071,0
+20250327,110600,213897251,1071,1071,1071,1071,0
+20250327,110500,213897251,1071,1071,1071,1071,1
+20250327,110400,213896180,1066,1070,1071,1066,261
+20250327,110300,213617236,1070,1070,1070,1070,397
+20250327,110200,213192446,1070,1070,1070,1070,2
+20250327,110100,213190306,1069,1065,1069,1065,2452
+20250327,110000,210570582,1066,1066,1066,1066,3
+20250327,105900,210567384,1066,1066,1066,1066,0
+20250327,105800,210567384,1066,1066,1066,1066,0
+20250327,105700,210567384,1066,1066,1066,1066,10
+20250327,105600,210556724,1066,1066,1066,1066,0
+20250327,105500,210556724,1066,1063,1066,1063,149
+20250327,105400,210398334,1066,1066,1066,1066,0
+20250327,105300,210398334,1066,1066,1066,1066,0
+20250327,105200,210398334,1066,1066,1066,1066,0
+20250327,105100,210398334,1066,1066,1066,1066,0
+20250327,105000,210398334,1066,1066,1066,1066,12
+20250327,104900,210385542,1063,1066,1066,1063,2002
+20250327,104800,208256449,1065,1065,1065,1065,0
+20250327,104700,208256449,1065,1066,1066,1065,111
+20250327,104600,208138233,1066,1066,1066,1066,106
+20250327,104500,208025237,1066,1066,1066,1066,0
+20250327,104400,208025237,1066,1065,1066,1065,47
+20250327,104300,207975181,1066,1066,1066,1066,1
+20250327,104200,207974115,1066,1066,1066,1066,849
+20250327,104100,207069081,1070,1070,1070,1070,0
+20250327,104000,207069081,1070,1070,1070,1070,0
+20250327,103900,207069081,1070,1066,1070,1066,149
+20250327,103800,206910243,1066,1070,1070,1066,4
+20250327,103700,206905975,1065,1067,1067,1065,910
+20250327,103600,205936793,1070,1070,1070,1070,0
+20250327,103500,205936793,1070,1070,1070,1070,0
+20250327,103400,205936793,1070,1070,1070,1070,0
+20250327,103300,205936793,1070,1070,1070,1070,0
+20250327,103200,205936793,1070,1070,1070,1070,100
+20250327,103100,205829793,1070,1070,1070,1070,0
+20250327,103000,205829793,1070,1070,1070,1070,1
+20250327,102900,205828723,1070,1070,1070,1070,0
+20250327,102800,205828723,1070,1070,1070,1070,1
+20250327,102700,205827653,1067,1067,1067,1067,0
+20250327,102600,205827653,1067,1067,1067,1067,140
+20250327,102500,205678273,1073,1073,1073,1073,9
+20250327,102400,205668616,1074,1074,1074,1074,0
+20250327,102300,205668616,1074,1074,1074,1066,3004
+20250327,102200,202465799,1067,1075,1075,1067,3003
+20250327,102100,199258069,1075,1075,1075,1075,24
+20250327,102000,199232269,1075,1075,1075,1075,0
+20250327,101900,199232269,1075,1075,1075,1075,0
+20250327,101800,199232269,1075,1076,1076,1074,439
+20250327,101700,198760555,1085,1079,1085,1077,536
+20250327,101600,198182333,1086,1080,1086,1080,421
+20250327,101500,197727647,1087,1087,1087,1087,1001
+20250327,101400,196639560,1087,1086,1088,1086,262
+20250327,101300,196354978,1078,1079,1079,1078,1403
+20250327,101200,194842525,1087,1087,1087,1080,902
+20250327,101100,193865551,1087,1080,1088,1080,3700
+20250327,101000,189847652,1077,1077,1077,1077,39
+20250327,100900,189805649,1080,1080,1080,1080,1
+20250327,100800,189804569,1077,1077,1077,1077,0
+20250327,100700,189804569,1077,1077,1077,1077,0
+20250327,100600,189804569,1077,1079,1079,1077,18
+20250327,100500,189785158,1080,1080,1080,1080,794
+20250327,100400,188927638,1080,1084,1084,1080,450
+20250327,100300,188440274,1084,1085,1085,1084,881
+20250327,100200,187484589,1086,1083,1086,1083,154
+20250327,100100,187317801,1083,1083,1083,1083,0
+20250327,100000,187317801,1083,1087,1087,1080,24
+20250327,095900,187291728,1087,1085,1087,1085,8502
+20250327,095800,178058509,1078,1083,1086,1078,6016
+20250327,095700,171534530,1082,1083,1083,1079,5750
+20250327,095600,165318062,1083,1081,1083,1081,9122
+20250327,095500,155454242,1081,1076,1081,1076,7219
+20250327,095400,147675363,1076,1073,1076,1073,3356
+20250327,095300,144071261,1073,1073,1073,1073,900
+20250327,095200,143105561,1073,1070,1073,1070,54
+20250327,095100,143047772,1074,1074,1074,1074,0
+20250327,095000,143047772,1074,1071,1074,1071,4
+20250327,094900,143043479,1074,1074,1074,1074,0
+20250327,094800,143043479,1074,1074,1074,1074,0
+20250327,094700,143043479,1074,1074,1074,1074,1
+20250327,094600,143042405,1074,1074,1074,1074,1
+20250327,094500,143041331,1074,1074,1074,1074,671
+20250327,094400,142320677,1072,1072,1072,1072,250
+20250327,094300,142052677,1072,1072,1072,1072,6
+20250327,094200,142046245,1072,1072,1072,1072,1
+20250327,094100,142045173,1066,1066,1066,1066,138
+20250327,094000,141898065,1072,1072,1072,1072,0
+20250327,093900,141898065,1072,1072,1072,1072,0
+20250327,093800,141898065,1072,1072,1072,1072,500
+20250327,093700,141362065,1066,1066,1066,1066,0
+20250327,093600,141362065,1066,1068,1068,1066,204
+20250327,093500,141144571,1072,1072,1072,1072,0
+20250327,093400,141144571,1072,1072,1072,1072,0
+20250327,093300,141144571,1072,1071,1072,1069,2978
+20250327,093200,137958090,1072,1072,1072,1072,0
+20250327,093100,137958090,1072,1074,1074,1072,911
+20250327,093000,136980876,1076,1076,1076,1076,0
+20250327,092900,136980876,1076,1076,1076,1076,1
+20250327,092800,136979800,1076,1074,1076,1074,757
+20250327,092700,136166780,1076,1076,1076,1076,0
+20250327,092600,136166780,1076,1076,1076,1076,116
+20250327,092500,136041964,1076,1076,1076,1076,2
+20250327,092400,136039812,1071,1075,1075,1070,1037
+20250327,092300,134929992,1076,1080,1080,1076,927
+20250327,092200,133932428,1077,1077,1083,1077,2512
+20250327,092100,131226992,1083,1081,1083,1076,4062
+20250327,092000,126837826,1082,1082,1082,1081,1342
+20250327,091900,125385898,1082,1081,1083,1081,3382
+20250327,091800,121724622,1080,1078,1080,1078,21959
+20250327,091700,98016145,1079,1073,1079,1073,20245
+20250327,091600,76230198,1073,1069,1073,1069,4678
+20250327,091500,71218535,1066,1069,1071,1064,7560
+20250327,091400,63154199,1069,1072,1072,1069,2597
+20250327,091300,60376025,1072,1075,1075,1072,1600
+20250327,091200,58656325,1075,1076,1076,1075,3272
+20250327,091100,55138423,1076,1070,1076,1070,11035
+20250327,091000,43277385,1067,1070,1070,1067,893
+20250327,090900,42322358,1072,1062,1072,1062,13838
+20250327,090800,27527181,1065,1057,1065,1050,17219
+20250327,090700,9271867,1057,1054,1057,1054,1644
+20250327,090600,7537717,1054,1054,1054,1054,130
+20250327,090500,7400697,1056,1051,1056,1051,114
+20250327,090400,7280442,1050,1050,1050,1050,7
+20250327,090300,7273092,1049,1049,1049,1049,982
+20250327,090200,6242974,1048,1048,1048,1048,0
+20250327,090100,6242974,1048,1048,1048,1048,5095
+20250327,090000,903414,1042,1042,1042,1042,867

020180/min/candle-20250328.csv

@@ -0,0 +1,608 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,190600,65816440924,1178,1178,1178,1178,968901
+20250328,190500,65816440924,1178,1178,1178,1178,0
+20250328,190400,65816440924,1178,1178,1178,1178,0
+20250328,190300,65816440924,1178,1178,1178,1178,0
+20250328,190200,65816440924,1178,1178,1178,1178,0
+20250328,190100,65816440924,1178,1178,1178,1178,0
+20250328,190000,65816440924,1178,1178,1178,1178,0
+20250328,185900,65816440924,1178,1178,1178,1178,0
+20250328,185800,65816440924,1178,1178,1178,1178,0
+20250328,185700,65816440924,1178,1178,1178,1178,0
+20250328,185600,65816440924,1178,1178,1178,1178,0
+20250328,185500,65816440924,1178,1178,1178,1178,0
+20250328,185400,65816440924,1178,1178,1178,1178,0
+20250328,185300,65816440924,1178,1178,1178,1178,0
+20250328,185200,65816440924,1178,1178,1178,1178,0
+20250328,185100,65816440924,1178,1178,1178,1178,0
+20250328,185000,65816440924,1178,1178,1178,1178,0
+20250328,184900,65816440924,1178,1178,1178,1178,0
+20250328,184800,65816440924,1178,1178,1178,1178,0
+20250328,184700,65816440924,1178,1178,1178,1178,0
+20250328,184600,65816440924,1178,1178,1178,1178,0
+20250328,184500,65816440924,1178,1178,1178,1178,0
+20250328,184400,65816440924,1178,1178,1178,1178,0
+20250328,184300,65816440924,1178,1178,1178,1178,0
+20250328,184200,65816440924,1178,1178,1178,1178,0
+20250328,184100,65816440924,1178,1178,1178,1178,0
+20250328,184000,65816440924,1178,1178,1178,1178,0
+20250328,183900,65816440924,1178,1178,1178,1178,0
+20250328,183800,65816440924,1178,1178,1178,1178,0
+20250328,183700,65816440924,1178,1178,1178,1178,0
+20250328,183600,65816440924,1178,1178,1178,1178,968901
+20250328,183500,65816440924,1178,1178,1178,1178,0
+20250328,183400,65816440924,1178,1178,1178,1178,0
+20250328,183300,65816440924,1178,1178,1178,1178,0
+20250328,183200,65816440924,1178,1178,1178,1178,0
+20250328,183100,65816440924,1178,1178,1178,1178,0
+20250328,183000,65816440924,1178,1178,1178,1178,0
+20250328,182900,65816440924,1178,1178,1178,1178,0
+20250328,182800,65816440924,1178,1178,1178,1178,0
+20250328,182700,65816440924,1178,1178,1178,1178,0
+20250328,182600,65816440924,1178,1178,1178,1178,0
+20250328,182500,65816440924,1178,1178,1178,1178,0
+20250328,182400,65816440924,1178,1178,1178,1178,0
+20250328,182300,65816440924,1178,1178,1178,1178,0
+20250328,182200,65816440924,1178,1178,1178,1178,0
+20250328,182100,65816440924,1178,1178,1178,1178,0
+20250328,182000,65816440924,1178,1178,1178,1178,0
+20250328,181900,65816440924,1178,1178,1178,1178,0
+20250328,181800,65816440924,1178,1178,1178,1178,0
+20250328,181700,65816440924,1178,1178,1178,1178,0
+20250328,181600,65816440924,1178,1178,1178,1178,0
+20250328,181500,65816440924,1178,1178,1178,1178,0
+20250328,181400,65816440924,1178,1178,1178,1178,0
+20250328,181300,65816440924,1178,1178,1178,1178,0
+20250328,181200,65816440924,1178,1178,1178,1178,0
+20250328,181100,65816440924,1178,1178,1178,1178,0
+20250328,181000,65816440924,1178,1178,1178,1178,0
+20250328,180900,65816440924,1178,1178,1178,1178,0
+20250328,180800,65816440924,1178,1178,1178,1178,0
+20250328,180700,65816440924,1178,1178,1178,1178,0
+20250328,180600,65816440924,1178,1178,1178,1178,968901
+20250328,180500,65816440924,1178,1178,1178,1178,0
+20250328,180400,65816440924,1178,1178,1178,1178,0
+20250328,180300,65816440924,1178,1178,1178,1178,0
+20250328,180200,65816440924,1178,1178,1178,1178,0
+20250328,180100,65816440924,1178,1178,1178,1178,0
+20250328,180000,65816440924,1178,1178,1178,1178,0
+20250328,175900,65816440924,1178,1178,1178,1178,0
+20250328,175800,65816440924,1178,1178,1178,1178,0
+20250328,175700,65816440924,1178,1178,1178,1178,0
+20250328,175600,65816440924,1178,1178,1178,1178,0
+20250328,175500,65816440924,1178,1178,1178,1178,0
+20250328,175400,65816440924,1178,1178,1178,1178,0
+20250328,175300,65816440924,1178,1178,1178,1178,0
+20250328,175200,65816440924,1178,1178,1178,1178,0
+20250328,175100,65816440924,1178,1178,1178,1178,0
+20250328,175000,65816440924,1178,1178,1178,1178,0
+20250328,174900,65816440924,1178,1178,1178,1178,0
+20250328,174800,65816440924,1178,1178,1178,1178,0
+20250328,174700,65816440924,1178,1178,1178,1178,0
+20250328,174600,65816440924,1178,1178,1178,1178,0
+20250328,174500,65816440924,1178,1178,1178,1178,0
+20250328,174400,65816440924,1178,1178,1178,1178,0
+20250328,174300,65816440924,1178,1178,1178,1178,0
+20250328,174200,65816440924,1178,1178,1178,1178,0
+20250328,174100,65816440924,1178,1178,1178,1178,0
+20250328,174000,65816440924,1178,1178,1178,1178,0
+20250328,173900,65816440924,1178,1178,1178,1178,0
+20250328,173800,65816440924,1178,1178,1178,1178,0
+20250328,173700,65816440924,1178,1178,1178,1178,0
+20250328,173600,65816440924,1178,1178,1178,1178,968901
+20250328,173500,65816440924,1178,1178,1178,1178,0
+20250328,173400,65816440924,1178,1178,1178,1178,0
+20250328,173300,65816440924,1178,1178,1178,1178,0
+20250328,173200,65816440924,1178,1178,1178,1178,0
+20250328,173100,65816440924,1178,1178,1178,1178,0
+20250328,173000,65816440924,1178,1178,1178,1178,0
+20250328,172900,65816440924,1178,1178,1178,1178,0
+20250328,172800,65816440924,1178,1178,1178,1178,0
+20250328,172700,65816440924,1178,1178,1178,1178,0
+20250328,172600,65816440924,1178,1178,1178,1178,0
+20250328,172500,65816440924,1178,1178,1178,1178,0
+20250328,172400,65816440924,1178,1178,1178,1178,0
+20250328,172300,65816440924,1178,1178,1178,1178,0
+20250328,172200,65816440924,1178,1178,1178,1178,0
+20250328,172100,65816440924,1178,1178,1178,1178,0
+20250328,172000,65816440924,1178,1178,1178,1178,0
+20250328,171900,65816440924,1178,1178,1178,1178,0
+20250328,171800,65816440924,1178,1178,1178,1178,0
+20250328,171700,65816440924,1178,1178,1178,1178,0
+20250328,171600,65816440924,1178,1178,1178,1178,0
+20250328,171500,65816440924,1178,1178,1178,1178,0
+20250328,171400,65816440924,1178,1178,1178,1178,0
+20250328,171300,65816440924,1178,1178,1178,1178,0
+20250328,171200,65816440924,1178,1178,1178,1178,0
+20250328,171100,65816440924,1178,1178,1178,1178,0
+20250328,171000,65816440924,1178,1178,1178,1178,0
+20250328,170900,65816440924,1178,1178,1178,1178,0
+20250328,170800,65816440924,1178,1178,1178,1178,0
+20250328,170700,65816440924,1178,1178,1178,1178,0
+20250328,170600,65816440924,1178,1178,1178,1178,968901
+20250328,170500,65816440924,1178,1178,1178,1178,0
+20250328,170400,65816440924,1178,1178,1178,1178,0
+20250328,170300,65816440924,1178,1178,1178,1178,0
+20250328,170200,65816440924,1178,1178,1178,1178,0
+20250328,170100,65816440924,1178,1178,1178,1178,0
+20250328,170000,65816440924,1178,1178,1178,1178,0
+20250328,165900,65816440924,1178,1178,1178,1178,0
+20250328,165800,65816440924,1178,1178,1178,1178,0
+20250328,165700,65816440924,1178,1178,1178,1178,0
+20250328,165600,65816440924,1178,1178,1178,1178,0
+20250328,165500,65816440924,1178,1178,1178,1178,0
+20250328,165400,65816440924,1178,1178,1178,1178,0
+20250328,165300,65816440924,1178,1178,1178,1178,0
+20250328,165200,65816440924,1178,1178,1178,1178,0
+20250328,165100,65816440924,1178,1178,1178,1178,0
+20250328,165000,65816440924,1178,1178,1178,1178,0
+20250328,164900,65816440924,1178,1178,1178,1178,0
+20250328,164800,65816440924,1178,1178,1178,1178,0
+20250328,164700,65816440924,1178,1178,1178,1178,0
+20250328,164600,65816440924,1178,1178,1178,1178,0
+20250328,164500,65816440924,1178,1178,1178,1178,0
+20250328,164400,65816440924,1178,1178,1178,1178,0
+20250328,164300,65816440924,1178,1178,1178,1178,0
+20250328,164200,65816440924,1178,1178,1178,1178,0
+20250328,164100,65816440924,1178,1178,1178,1178,0
+20250328,164000,65816440924,1178,1178,1178,1178,0
+20250328,163900,65816440924,1178,1178,1178,1178,0
+20250328,163800,65816440924,1178,1178,1178,1178,0
+20250328,163700,65816440924,1178,1178,1178,1178,0
+20250328,163600,65816440924,1178,1178,1178,1178,968901
+20250328,163500,65816440924,1178,1178,1178,1178,0
+20250328,163400,65816440924,1178,1178,1178,1178,0
+20250328,163300,65816440924,1178,1178,1178,1178,0
+20250328,163200,65816440924,1178,1178,1178,1178,0
+20250328,163100,65816440924,1178,1178,1178,1178,0
+20250328,163000,65816440924,1178,1178,1178,1178,0
+20250328,162900,65816440924,1178,1178,1178,1178,0
+20250328,162800,65816440924,1178,1178,1178,1178,0
+20250328,162700,65816440924,1178,1178,1178,1178,0
+20250328,162600,65816440924,1178,1178,1178,1178,0
+20250328,162500,65816440924,1178,1178,1178,1178,0
+20250328,162400,65816440924,1178,1178,1178,1178,0
+20250328,162300,65816440924,1178,1178,1178,1178,0
+20250328,162200,65816440924,1178,1178,1178,1178,0
+20250328,162100,65816440924,1178,1178,1178,1178,0
+20250328,162000,65816440924,1178,1178,1178,1178,0
+20250328,161900,65816440924,1178,1178,1178,1178,0
+20250328,161800,65816440924,1178,1178,1178,1178,0
+20250328,161700,65816440924,1178,1178,1178,1178,0
+20250328,161600,65816440924,1178,1178,1178,1178,0
+20250328,161500,65816440924,1178,1178,1178,1178,0
+20250328,161400,65816440924,1178,1178,1178,1178,0
+20250328,161300,65816440924,1178,1178,1178,1178,0
+20250328,161200,65816440924,1178,1178,1178,1178,0
+20250328,161100,65816440924,1178,1178,1178,1178,0
+20250328,161000,65816440924,1178,1178,1178,1178,0
+20250328,160900,65816440924,1178,1178,1178,1178,0
+20250328,160800,65816440924,1178,1178,1178,1178,0
+20250328,160700,65816440924,1178,1178,1178,1178,0
+20250328,160600,65816440924,1178,1178,1178,1178,968901
+20250328,160500,65816440924,1178,1178,1178,1178,0
+20250328,160400,65816440924,1178,1178,1178,1178,0
+20250328,160300,65816440924,1178,1178,1178,1178,0
+20250328,160200,65816440924,1178,1178,1178,1178,0
+20250328,160100,65816440924,1178,1178,1178,1178,0
+20250328,160000,65816440924,1178,1178,1178,1178,0
+20250328,155900,65816440924,1178,1178,1178,1178,0
+20250328,155800,65816440924,1178,1178,1178,1178,0
+20250328,155700,65816440924,1178,1178,1178,1178,0
+20250328,155600,65816440924,1178,1178,1178,1178,0
+20250328,155500,65816440924,1178,1178,1178,1178,0
+20250328,155400,65816440924,1178,1178,1178,1178,0
+20250328,155300,65816440924,1178,1178,1178,1178,0
+20250328,155200,65816440924,1178,1178,1178,1178,0
+20250328,155100,65816440924,1178,1178,1178,1178,0
+20250328,155000,65816440924,1178,1178,1178,1178,0
+20250328,154900,65816440924,1178,1178,1178,1178,0
+20250328,154800,65816440924,1178,1178,1178,1178,0
+20250328,154700,65816440924,1178,1178,1178,1178,0
+20250328,154600,65816440924,1178,1178,1178,1178,0
+20250328,154500,65816440924,1178,1178,1178,1178,0
+20250328,154400,65816440924,1178,1178,1178,1178,0
+20250328,154300,65816440924,1178,1178,1178,1178,0
+20250328,154200,65816440924,1178,1178,1178,1178,0
+20250328,154100,65816440924,1178,1178,1178,1178,0
+20250328,154000,65816440924,1178,1178,1178,1178,0
+20250328,153900,65816440924,1178,1178,1178,1178,0
+20250328,153800,65816440924,1178,1178,1178,1178,0
+20250328,153700,65816440924,1178,1178,1178,1178,0
+20250328,153600,65816440924,1178,1178,1178,1178,968901
+20250328,153500,65816440924,1178,1178,1178,1178,0
+20250328,153400,65816440924,1178,1178,1178,1178,0
+20250328,153300,65816440924,1178,1178,1178,1178,0
+20250328,153200,65816440924,1178,1178,1178,1178,0
+20250328,153100,65816440924,1178,1178,1178,1178,0
+20250328,153000,65816440924,1178,1178,1178,1178,968901
+20250328,152900,64675075546,1178,1178,1178,1178,0
+20250328,152800,64675075546,1178,1178,1178,1178,0
+20250328,152700,64675075546,1178,1178,1178,1178,0
+20250328,152600,64675075546,1178,1178,1178,1178,0
+20250328,152500,64675075546,1178,1178,1178,1178,0
+20250328,152400,64675075546,1178,1178,1178,1178,0
+20250328,152300,64675075546,1178,1178,1178,1178,0
+20250328,152200,64675075546,1178,1178,1178,1178,0
+20250328,152100,64675075546,1178,1178,1178,1178,0
+20250328,152000,64675075546,1178,1178,1178,1178,0
+20250328,151900,64675075546,1178,1235,1237,1178,957526
+20250328,151800,63524419306,1235,1262,1264,1215,1439344
+20250328,151700,61738562669,1262,1308,1358,1259,1740552
+20250328,151600,59459399224,1318,1318,1318,1318,0
+20250328,151500,59459399224,1318,1318,1318,1318,0
+20250328,151400,59459399224,1318,1353,1372,1318,710785
+20250328,151300,58498548514,1350,1426,1434,1350,823522
+20250328,151200,57351113204,1426,1396,1430,1392,432595
+20250328,151100,56739323447,1395,1410,1417,1375,477047
+20250328,151000,56069470148,1412,1425,1425,1398,495760
+20250328,150900,55370767438,1425,1432,1485,1420,1084205
+20250328,150800,53802647015,1432,1406,1436,1402,893042
+20250328,150700,52534065815,1406,1377,1406,1356,550913
+20250328,150600,51770735121,1376,1383,1391,1374,218346
+20250328,150500,51468768749,1380,1384,1399,1366,584361
+20250328,150400,50661252920,1384,1419,1432,1380,687455
+20250328,150300,49693484937,1420,1441,1472,1400,998214
+20250328,150200,48255112213,1436,1385,1458,1377,1058990
+20250328,150100,46733869109,1376,1420,1441,1364,1051335
+20250328,150000,45240688191,1420,1411,1421,1405,516065
+20250328,145900,44510225289,1411,1400,1412,1398,552836
+20250328,145800,43732548425,1400,1371,1402,1370,436695
+20250328,145700,43123679109,1377,1383,1386,1365,120201
+20250328,145600,42958515011,1381,1390,1390,1364,242503
+20250328,145500,42625229081,1390,1356,1398,1353,331150
+20250328,145400,42168155331,1356,1424,1424,1353,550003
+20250328,145300,41398676546,1422,1389,1424,1387,711437
+20250328,145200,40395313881,1387,1389,1390,1367,162419
+20250328,145100,40171261908,1391,1374,1391,1365,167668
+20250328,145000,39939644696,1375,1389,1390,1373,71016
+20250328,144900,39841644868,1389,1382,1389,1373,173648
+20250328,144800,39601690702,1383,1370,1383,1332,444229
+20250328,144700,38997342921,1369,1375,1380,1355,197121
+20250328,144600,38727284645,1376,1382,1396,1367,240102
+20250328,144500,38395091273,1381,1408,1410,1351,428361
+20250328,144400,37801759580,1408,1388,1420,1388,697152
+20250328,144300,36819926660,1389,1355,1389,1351,419957
+20250328,144200,36243321685,1360,1377,1390,1350,485268
+20250328,144100,35579523487,1377,1373,1385,1356,202849
+20250328,144000,35301333738,1373,1378,1392,1364,195413
+20250328,143900,35031703293,1378,1385,1388,1354,350527
+20250328,143800,34552120186,1388,1399,1399,1371,234050
+20250328,143700,34227982451,1397,1382,1402,1380,231508
+20250328,143600,33905966587,1381,1414,1414,1375,273774
+20250328,143500,33524898687,1413,1420,1423,1406,188790
+20250328,143400,33257582028,1420,1402,1421,1395,377146
+20250328,143300,32725715148,1402,1428,1440,1390,452726
+20250328,143200,32085232914,1427,1468,1469,1427,348230
+20250328,143100,31581714677,1469,1464,1470,1448,178253
+20250328,143000,31321168893,1490,1490,1490,1490,0
+20250328,142900,31321168893,1490,1481,1490,1470,565052
+20250328,142800,30483209920,1479,1463,1482,1450,602783
+20250328,142700,29596332928,1464,1446,1467,1430,828757
+20250328,142600,28391768035,1446,1440,1449,1429,440722
+20250328,142500,27756599088,1440,1418,1450,1413,669317
+20250328,142400,26794466488,1416,1443,1447,1408,679348
+20250328,142300,25825494405,1444,1346,1447,1345,1072396
+20250328,142200,24316389438,1360,1353,1360,1331,372117
+20250328,142100,23814269000,1354,1338,1354,1335,466388
+20250328,142000,23185743926,1340,1336,1345,1302,406623
+20250328,141900,22643495231,1336,1380,1383,1241,883316
+20250328,141800,21486064174,1380,1397,1400,1373,287385
+20250328,141700,21088612032,1397,1399,1403,1382,412977
+20250328,141600,20512062669,1403,1405,1410,1371,887470
+20250328,141500,19273843050,1405,1367,1405,1365,639577
+20250328,141400,18389445880,1368,1364,1369,1359,261140
+20250328,141300,18033084915,1366,1354,1369,1351,405965
+20250328,141200,17480302525,1354,1357,1360,1352,287196
+20250328,141100,17090656104,1357,1341,1357,1327,342056
+20250328,141000,16630723331,1341,1351,1355,1341,213002
+20250328,140900,16343206509,1351,1357,1357,1335,227524
+20250328,140800,16037061384,1349,1343,1358,1327,422635
+20250328,140700,15469264404,1343,1355,1358,1330,554201
+20250328,140600,14721861128,1352,1352,1352,1352,0
+20250328,140500,14721861128,1352,1348,1352,1345,345318
+20250328,140400,14255867331,1348,1348,1349,1328,349498
+20250328,140300,13786209066,1348,1321,1348,1307,585126
+20250328,140200,13003495971,1321,1342,1346,1321,310083
+20250328,140100,12589600134,1342,1328,1349,1319,711377
+20250328,140000,11638400636,1328,1319,1329,1284,700025
+20250328,135900,10716521998,1323,1318,1329,1295,572852
+20250328,135800,9960043353,1315,1286,1323,1278,945721
+20250328,135700,8724877267,1286,1304,1310,1283,413668
+20250328,135600,8188540640,1302,1289,1308,1278,1199891
+20250328,135500,6630277891,1289,1260,1296,1252,1233456
+20250328,135400,5052129666,1260,1255,1263,1254,97493
+20250328,135300,4929346694,1256,1251,1257,1250,6289
+20250328,135200,4921469215,1251,1249,1251,1249,1879
+20250328,135100,4919120058,1248,1250,1250,1248,4920
+20250328,135000,4912977685,1249,1250,1251,1249,3519
+20250328,134900,4908581051,1250,1251,1254,1250,16525
+20250328,134800,4887918162,1255,1255,1255,1251,530
+20250328,134700,4887253020,1251,1257,1257,1251,5710
+20250328,134600,4880103135,1257,1256,1260,1255,43583
+20250328,134500,4825283092,1256,1252,1257,1249,31672
+20250328,134400,4785544717,1246,1249,1253,1246,14500
+20250328,134300,4767446253,1249,1253,1253,1249,10075
+20250328,134200,4754825438,1249,1252,1253,1249,5371
+20250328,134100,4748101502,1252,1251,1253,1246,8502
+20250328,134000,4737481913,1247,1253,1253,1247,12851
+20250328,133900,4721424062,1253,1253,1253,1250,16107
+20250328,133800,4701264601,1253,1249,1253,1247,14570
+20250328,133700,4683041600,1249,1249,1249,1242,20030
+20250328,133600,4658116119,1249,1254,1254,1243,31770
+20250328,133500,4618523106,1254,1254,1258,1249,70498
+20250328,133400,4530117770,1254,1252,1254,1248,101843
+20250328,133300,4402698885,1252,1248,1253,1248,90512
+20250328,133200,4289426455,1249,1245,1251,1241,144887
+20250328,133100,4108620911,1243,1235,1249,1230,208327
+20250328,133000,3849870687,1236,1236,1237,1234,4455
+20250328,132900,3844369215,1237,1236,1237,1236,5930
+20250328,132800,3837036934,1236,1236,1236,1235,62
+20250328,132700,3836960353,1231,1234,1236,1231,1703
+20250328,132600,3834863592,1234,1235,1236,1228,1576
+20250328,132500,3832927039,1236,1230,1236,1227,19856
+20250328,132400,3808526262,1230,1228,1230,1228,343
+20250328,132300,3808104802,1228,1231,1231,1228,2281
+20250328,132200,3805303713,1228,1228,1231,1227,270
+20250328,132100,3804972206,1228,1229,1232,1228,7783
+20250328,132000,3795396903,1229,1231,1231,1228,5399
+20250328,131900,3788765197,1231,1230,1232,1229,5082
+20250328,131800,3782518126,1232,1234,1234,1230,6000
+20250328,131700,3775138024,1234,1229,1234,1229,10885
+20250328,131600,3761758921,1229,1236,1236,1229,181
+20250328,131500,3761536451,1236,1235,1237,1227,19471
+20250328,131400,3737599786,1235,1238,1238,1235,136
+20250328,131300,3737431425,1238,1236,1238,1235,2670
+20250328,131200,3734131741,1236,1232,1236,1230,7101
+20250328,131100,3725371313,1230,1234,1234,1230,5447
+20250328,131000,3718664359,1234,1233,1236,1233,4083
+20250328,130900,3713622449,1233,1236,1236,1233,4223
+20250328,130800,3708412894,1234,1242,1242,1234,14632
+20250328,130700,3690312470,1242,1244,1244,1240,4192
+20250328,130600,3685110858,1245,1245,1245,1237,6547
+20250328,130500,3677000263,1245,1245,1245,1238,3538
+20250328,130400,3672615553,1245,1246,1246,1241,238
+20250328,130300,3672319637,1244,1248,1248,1241,1424
+20250328,130200,3670545358,1249,1249,1250,1243,6790
+20250328,130100,3662076562,1250,1248,1250,1246,35710
+20250328,130000,3617473866,1248,1245,1248,1243,36077
+20250328,125900,3572494517,1245,1240,1245,1240,4515
+20250328,125800,3566883355,1239,1245,1245,1239,3337
+20250328,125700,3562737972,1245,1244,1245,1243,31992
+20250328,125600,3522919914,1244,1245,1245,1244,9587
+20250328,125500,3510985063,1245,1243,1245,1242,8705
+20250328,125400,3500155759,1242,1242,1243,1242,5911
+20250328,125300,3492813761,1242,1243,1243,1240,2119
+20250328,125200,3490180083,1243,1246,1247,1243,7027
+20250328,125100,3481420789,1246,1244,1247,1244,12178
+20250328,125000,3466248189,1244,1242,1247,1238,31775
+20250328,124900,3426717686,1242,1244,1244,1242,219
+20250328,124800,3426445507,1244,1230,1245,1230,58707
+20250328,124700,3353804423,1230,1231,1231,1230,415
+20250328,124600,3353293968,1231,1231,1231,1231,4533
+20250328,124500,3347713845,1229,1229,1231,1229,7107
+20250328,124400,3338979310,1229,1228,1229,1228,17
+20250328,124300,3338958433,1228,1230,1230,1228,1320
+20250328,124200,3337336543,1230,1229,1231,1228,1102
+20250328,124100,3335982573,1228,1228,1228,1228,0
+20250328,124000,3335982573,1228,1232,1232,1228,4391
+20250328,123900,3330583120,1232,1232,1232,1232,3
+20250328,123800,3330579424,1232,1234,1234,1232,155
+20250328,123700,3330388409,1234,1236,1236,1234,396
+20250328,123600,3329899484,1236,1235,1236,1235,2668
+20250328,123500,3326603081,1234,1232,1234,1232,592
+20250328,123400,3325872559,1230,1230,1233,1230,14480
+20250328,123300,3308061203,1230,1230,1230,1230,2728
+20250328,123200,3304705763,1230,1230,1230,1230,638
+20250328,123100,3303921023,1230,1230,1230,1226,6758
+20250328,123000,3295608923,1230,1226,1230,1226,4244
+20250328,122900,3290405763,1230,1230,1230,1225,1911
+20250328,122800,3288056233,1230,1229,1230,1225,7493
+20250328,122700,3278866418,1229,1230,1230,1229,657
+20250328,122600,3278058543,1231,1230,1231,1230,540
+20250328,122500,3277393843,1230,1232,1232,1230,1014
+20250328,122400,3276146100,1232,1232,1232,1232,1312
+20250328,122300,3274529716,1233,1233,1233,1233,881
+20250328,122200,3273443443,1233,1236,1236,1233,401
+20250328,122100,3272949004,1236,1233,1237,1232,38133
+20250328,122000,3225881136,1233,1233,1233,1231,1090
+20250328,121900,3224539166,1233,1233,1233,1233,81
+20250328,121800,3224439293,1233,1234,1234,1233,3385
+20250328,121700,3220263951,1234,1231,1234,1231,5336
+20250328,121600,3213684977,1232,1232,1232,1231,1334
+20250328,121500,3212042681,1232,1231,1233,1231,7680
+20250328,121400,3202586867,1231,1230,1231,1230,1697
+20250328,121300,3200498356,1230,1228,1230,1228,10
+20250328,121200,3200486068,1230,1228,1230,1228,957
+20250328,121100,3199310852,1226,1226,1226,1226,1
+20250328,121000,3199309626,1225,1230,1231,1225,679
+20250328,120900,3198477437,1230,1230,1230,1230,2928
+20250328,120800,3194875997,1230,1228,1230,1224,6758
+20250328,120700,3186584742,1228,1228,1228,1228,757
+20250328,120600,3185655146,1228,1224,1228,1224,5522
+20250328,120500,3178880030,1224,1226,1226,1224,1265
+20250328,120400,3177329720,1228,1228,1228,1228,1
+20250328,120300,3177328492,1228,1231,1231,1224,17297
+20250328,120200,3156119991,1231,1228,1231,1228,3483
+20250328,120100,3151839347,1227,1225,1227,1225,650
+20250328,120000,3151042583,1225,1227,1227,1225,2846
+20250328,115900,3147553144,1227,1227,1227,1227,0
+20250328,115800,3147553144,1227,1227,1227,1227,70
+20250328,115700,3147467254,1226,1226,1226,1226,0
+20250328,115600,3147467254,1226,1226,1228,1226,1448
+20250328,115500,3145691906,1225,1226,1226,1225,9743
+20250328,115400,3133754904,1227,1228,1228,1227,2909
+20250328,115300,3130185390,1228,1228,1228,1228,103
+20250328,115200,3130058906,1229,1226,1229,1226,602
+20250328,115100,3129319053,1231,1231,1231,1231,0
+20250328,115000,3129319053,1231,1231,1231,1231,1195
+20250328,114900,3127848008,1231,1228,1231,1225,3477
+20250328,114800,3123584032,1228,1232,1232,1227,154
+20250328,114700,3123395061,1227,1227,1233,1226,2333
+20250328,114600,3120533480,1227,1226,1227,1226,2944
+20250328,114500,3116923130,1226,1226,1229,1226,2221
+20250328,114400,3114200181,1225,1231,1231,1225,12147
+20250328,114300,3099278482,1231,1231,1234,1231,3646
+20250328,114200,3094787987,1231,1230,1232,1230,4656
+20250328,114100,3089052918,1231,1228,1231,1228,9680
+20250328,114000,3077146333,1228,1229,1229,1228,1242
+20250328,113900,3075620198,1227,1230,1230,1227,33
+20250328,113800,3075579698,1227,1227,1227,1227,3986
+20250328,113700,3070688876,1227,1228,1228,1227,3281
+20250328,113600,3066662084,1230,1230,1230,1230,647
+20250328,113500,3065866274,1230,1230,1230,1230,478
+20250328,113400,3065278334,1230,1230,1230,1230,472
+20250328,113300,3064697774,1233,1233,1234,1233,6239
+20250328,113200,3057002587,1233,1228,1234,1228,2945
+20250328,113100,3053371829,1226,1228,1229,1226,5449
+20250328,113000,3046684104,1228,1231,1234,1228,3483
+20250328,112900,3042400513,1234,1230,1234,1230,17
+20250328,112800,3042379540,1234,1229,1234,1229,2869
+20250328,112700,3038844683,1228,1226,1231,1226,3886
+20250328,112600,3034077821,1231,1225,1232,1225,2243
+20250328,112500,3031322688,1225,1230,1230,1224,85933
+20250328,112400,2926075742,1231,1227,1231,1227,4366
+20250328,112300,2920714906,1227,1229,1229,1226,33431
+20250328,112200,2879691791,1232,1232,1232,1232,10
+20250328,112100,2879679471,1232,1229,1232,1229,1016
+20250328,112000,2878430789,1233,1229,1233,1227,20789
+20250328,111900,2852893977,1229,1230,1230,1228,8348
+20250328,111800,2842637948,1230,1237,1237,1230,1001
+20250328,111700,2841406711,1229,1231,1239,1229,9136
+20250328,111600,2830153238,1232,1232,1233,1231,3113
+20250328,111500,2826319565,1233,1234,1235,1233,865
+20250328,111400,2825251656,1234,1240,1240,1234,2662
+20250328,111300,2821964070,1240,1239,1240,1236,4968
+20250328,111200,2815806167,1239,1235,1239,1234,1421
+20250328,111100,2814051227,1240,1236,1240,1234,4439
+20250328,111000,2808566218,1236,1235,1236,1235,1227
+20250328,110900,2807050373,1235,1235,1236,1235,881
+20250328,110800,2805962327,1235,1235,1235,1233,4846
+20250328,110700,2799981906,1235,1236,1236,1233,16421
+20250328,110600,2779701277,1236,1235,1237,1235,9211
+20250328,110500,2768324363,1235,1241,1241,1235,15668
+20250328,110400,2748917382,1241,1243,1245,1239,75519
+20250328,110300,2655009201,1243,1238,1243,1238,16729
+20250328,110200,2634243446,1239,1241,1241,1239,5036
+20250328,110100,2628003575,1242,1241,1243,1237,7783
+20250328,110000,2618363350,1241,1242,1243,1236,6675
+20250328,105900,2610091850,1243,1238,1243,1238,68123
+20250328,105800,2525596023,1238,1239,1240,1238,28874
+20250328,105700,2489823515,1239,1237,1239,1237,7064
+20250328,105600,2481078037,1237,1237,1240,1236,24122
+20250328,105500,2451203966,1235,1235,1238,1232,16692
+20250328,105400,2430586512,1236,1232,1237,1232,9004
+20250328,105300,2419468208,1233,1233,1233,1229,10339
+20250328,105200,2406733503,1231,1231,1233,1229,5383
+20250328,105100,2400103504,1230,1230,1233,1228,3907
+20250328,105000,2395302660,1230,1236,1236,1229,2181
+20250328,104900,2392615006,1236,1235,1236,1228,66736
+20250328,104800,2310321526,1235,1239,1240,1235,15646
+20250328,104700,2290965368,1240,1244,1247,1231,56325
+20250328,104600,2221018944,1244,1235,1245,1235,121197
+20250328,104500,2070889747,1235,1230,1235,1226,52759
+20250328,104400,2005918613,1229,1227,1229,1225,1508
+20250328,104300,2004068685,1225,1229,1229,1225,4604
+20250328,104200,1998426021,1229,1230,1230,1225,2364
+20250328,104100,1995524533,1225,1230,1231,1225,4803
+20250328,104000,1989631165,1229,1228,1231,1228,6735
+20250328,103900,1981347657,1230,1225,1230,1224,16443
+20250328,103800,1961185501,1225,1227,1227,1225,2575
+20250328,103700,1958027870,1225,1228,1229,1225,3771
+20250328,103600,1953404688,1230,1230,1230,1227,1157
+20250328,103500,1951984938,1230,1225,1230,1225,3387
+20250328,103400,1947835302,1226,1232,1232,1226,12733
+20250328,103300,1932187524,1232,1232,1232,1228,6884
+20250328,103200,1923719655,1232,1232,1232,1230,2281
+20250328,103100,1920911313,1231,1231,1232,1230,5270
+20250328,103000,1914424548,1230,1233,1233,1230,1408
+20250328,102900,1912691060,1232,1230,1233,1229,11589
+20250328,102800,1898424135,1230,1229,1230,1229,660
+20250328,102700,1897612560,1230,1229,1230,1229,9560
+20250328,102600,1885854119,1229,1228,1229,1226,10481
+20250328,102500,1872983476,1229,1226,1230,1226,2233
+20250328,102400,1870239614,1226,1230,1230,1226,9486
+20250328,102300,1858576302,1230,1230,1231,1223,13197
+20250328,102200,1842372844,1230,1223,1231,1222,8817
+20250328,102100,1831577796,1223,1223,1233,1222,6653
+20250328,102000,1823429374,1223,1222,1227,1222,1817
+20250328,101900,1821203705,1222,1228,1231,1221,27277
+20250328,101800,1787839568,1228,1232,1236,1228,131446
+20250328,101700,1625676350,1232,1221,1232,1220,24561
+20250328,101600,1595481403,1221,1224,1228,1221,7527
+20250328,101500,1586279010,1224,1224,1224,1223,7359
+20250328,101400,1577273640,1225,1229,1229,1224,254
+20250328,101300,1576962367,1230,1233,1233,1225,11722
+20250328,101200,1562535978,1233,1223,1233,1223,17216
+20250328,101100,1541380093,1221,1220,1226,1218,7063
+20250328,101000,1532750229,1225,1225,1225,1219,25634
+20250328,100900,1501460880,1226,1229,1231,1222,17727
+20250328,100800,1479701911,1229,1234,1236,1223,42346
+20250328,100700,1427446802,1234,1230,1234,1221,98614
+20250328,100600,1306248972,1227,1231,1233,1222,65760
+20250328,100500,1225527012,1232,1230,1232,1225,91653
+20250328,100400,1112777205,1231,1231,1231,1231,0
+20250328,100300,1112777205,1231,1215,1231,1215,149561
+20250328,100200,929778808,1215,1212,1215,1209,38874
+20250328,100100,882643541,1212,1205,1213,1199,59590
+20250328,100000,810616328,1205,1188,1208,1188,75760
+20250328,095900,719821970,1187,1187,1187,1187,400
+20250328,095800,719347170,1187,1187,1187,1187,480
+20250328,095700,718777410,1187,1187,1187,1187,487
+20250328,095600,718199341,1187,1187,1187,1187,230
+20250328,095500,717926331,1187,1187,1187,1187,298
+20250328,095400,717572605,1187,1187,1187,1187,520
+20250328,095300,716955365,1191,1191,1191,1191,106
+20250328,095200,716829119,1192,1192,1192,1192,156
+20250328,095100,716643167,1192,1186,1192,1186,11271
+20250328,095000,703227057,1186,1190,1190,1186,4144
+20250328,094900,698308061,1189,1188,1189,1188,3807
+20250328,094800,693782008,1189,1184,1189,1182,8402
+20250328,094700,683823905,1184,1184,1184,1182,2257
+20250328,094600,681152542,1184,1186,1186,1184,4406
+20250328,094500,675935178,1186,1185,1186,1184,1265
+20250328,094400,674436199,1185,1187,1187,1184,340
+20250328,094300,674032904,1187,1186,1187,1182,12071
+20250328,094200,659730714,1186,1187,1187,1186,3997
+20250328,094100,654988396,1189,1186,1189,1186,1049
+20250328,094000,653744219,1191,1189,1191,1185,2040
+20250328,093900,651320794,1185,1190,1190,1185,2915
+20250328,093800,647851954,1190,1190,1190,1190,302
+20250328,093700,647492574,1190,1190,1190,1190,1834
+20250328,093600,645310114,1189,1184,1189,1184,9268
+20250328,093500,634312193,1184,1178,1188,1178,2519
+20250328,093400,631330194,1178,1185,1185,1178,8012
+20250328,093300,621869588,1185,1187,1187,1185,2893
+20250328,093200,618439083,1185,1186,1193,1185,12991
+20250328,093100,603013916,1185,1186,1186,1185,2707
+20250328,093000,599805530,1186,1188,1190,1185,9546
+20250328,092900,588473714,1188,1190,1192,1186,21635
+20250328,092800,562708764,1191,1190,1193,1190,4073
+20250328,092700,557854658,1190,1190,1190,1188,8564
+20250328,092600,547663518,1190,1194,1195,1186,55342
+20250328,092500,481651437,1195,1191,1195,1190,14733
+20250328,092400,464089348,1191,1181,1191,1179,27671
+20250328,092300,431206624,1180,1189,1189,1180,1878
+20250328,092200,428983110,1189,1176,1190,1176,42966
+20250328,092100,378206591,1176,1170,1176,1170,1065
+20250328,092000,376956310,1170,1174,1176,1170,11200
+20250328,091900,363835859,1174,1177,1178,1173,7120
+20250328,091800,355464099,1177,1177,1178,1176,14072
+20250328,091700,338893074,1177,1174,1178,1174,10306
+20250328,091600,326768176,1174,1166,1175,1166,36912
+20250328,091500,283570496,1165,1155,1165,1152,41994
+20250328,091400,234760909,1154,1146,1154,1142,49041
+20250328,091300,178432831,1146,1147,1147,1146,51
+20250328,091200,178374384,1150,1146,1150,1144,11058
+20250328,091100,165666153,1148,1148,1150,1146,9272
+20250328,091000,155037463,1152,1147,1152,1146,876
+20250328,090900,154032122,1148,1147,1155,1147,6444
+20250328,090800,146621093,1146,1140,1146,1138,7529
+20250328,090700,138032700,1140,1147,1147,1140,5017
+20250328,090600,132292498,1147,1148,1152,1147,9122
+20250328,090500,121828111,1151,1154,1160,1151,4371
+20250328,090400,116773461,1160,1154,1162,1152,10118
+20250328,090300,105070511,1156,1156,1160,1155,14149
+20250328,090200,88714747,1157,1137,1157,1136,14005
+20250328,090100,72620517,1137,1137,1144,1131,18415
+20250328,090000,51629673,1145,1120,1146,1117,45911