Add accumulated files

023960/min/candle-20250324.csv

@@ -0,0 +1,611 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,190900,102749429,1253,1253,1253,1253,579
+20250324,190800,102749429,1253,1253,1253,1253,0
+20250324,190700,102749429,1253,1253,1253,1253,0
+20250324,190600,102749429,1253,1253,1253,1253,0
+20250324,190500,102749429,1253,1253,1253,1253,0
+20250324,190400,102749429,1253,1253,1253,1253,0
+20250324,190300,102749429,1253,1253,1253,1253,0
+20250324,190200,102749429,1253,1253,1253,1253,0
+20250324,190100,102749429,1253,1253,1253,1253,0
+20250324,190000,102749429,1253,1253,1253,1253,0
+20250324,185900,102749429,1253,1253,1253,1253,0
+20250324,185800,102749429,1253,1253,1253,1253,0
+20250324,185700,102749429,1253,1253,1253,1253,0
+20250324,185600,102749429,1253,1253,1253,1253,0
+20250324,185500,102749429,1253,1253,1253,1253,0
+20250324,185400,102749429,1253,1253,1253,1253,0
+20250324,185300,102749429,1253,1253,1253,1253,0
+20250324,185200,102749429,1253,1253,1253,1253,0
+20250324,185100,102749429,1253,1253,1253,1253,0
+20250324,185000,102749429,1253,1253,1253,1253,0
+20250324,184900,102749429,1253,1253,1253,1253,0
+20250324,184800,102749429,1253,1253,1253,1253,0
+20250324,184700,102749429,1253,1253,1253,1253,0
+20250324,184600,102749429,1253,1253,1253,1253,0
+20250324,184500,102749429,1253,1253,1253,1253,0
+20250324,184400,102749429,1253,1253,1253,1253,0
+20250324,184300,102749429,1253,1253,1253,1253,0
+20250324,184200,102749429,1253,1253,1253,1253,0
+20250324,184100,102749429,1253,1253,1253,1253,0
+20250324,184000,102749429,1253,1253,1253,1253,0
+20250324,183900,102749429,1253,1253,1253,1253,579
+20250324,183800,102749429,1253,1253,1253,1253,0
+20250324,183700,102749429,1253,1253,1253,1253,0
+20250324,183600,102749429,1253,1253,1253,1253,0
+20250324,183500,102749429,1253,1253,1253,1253,0
+20250324,183400,102749429,1253,1253,1253,1253,0
+20250324,183300,102749429,1253,1253,1253,1253,0
+20250324,183200,102749429,1253,1253,1253,1253,0
+20250324,183100,102749429,1253,1253,1253,1253,0
+20250324,183000,102749429,1253,1253,1253,1253,0
+20250324,182900,102749429,1253,1253,1253,1253,0
+20250324,182800,102749429,1253,1253,1253,1253,0
+20250324,182700,102749429,1253,1253,1253,1253,0
+20250324,182600,102749429,1253,1253,1253,1253,0
+20250324,182500,102749429,1253,1253,1253,1253,0
+20250324,182400,102749429,1253,1253,1253,1253,0
+20250324,182300,102749429,1253,1253,1253,1253,0
+20250324,182200,102749429,1253,1253,1253,1253,0
+20250324,182100,102749429,1253,1253,1253,1253,0
+20250324,182000,102749429,1253,1253,1253,1253,0
+20250324,181900,102749429,1253,1253,1253,1253,0
+20250324,181800,102749429,1253,1253,1253,1253,0
+20250324,181700,102749429,1253,1253,1253,1253,0
+20250324,181600,102749429,1253,1253,1253,1253,0
+20250324,181500,102749429,1253,1253,1253,1253,0
+20250324,181400,102749429,1253,1253,1253,1253,0
+20250324,181300,102749429,1253,1253,1253,1253,0
+20250324,181200,102749429,1253,1253,1253,1253,0
+20250324,181100,102749429,1253,1253,1253,1253,0
+20250324,181000,102749429,1253,1253,1253,1253,0
+20250324,180900,102749429,1253,1253,1253,1253,579
+20250324,180800,102749429,1253,1253,1253,1253,0
+20250324,180700,102749429,1253,1253,1253,1253,0
+20250324,180600,102749429,1253,1253,1253,1253,0
+20250324,180500,102749429,1253,1253,1253,1253,0
+20250324,180400,102749429,1253,1253,1253,1253,0
+20250324,180300,102749429,1253,1253,1253,1253,0
+20250324,180200,102749429,1253,1253,1253,1253,0
+20250324,180100,102749429,1253,1253,1253,1253,0
+20250324,180000,102749429,1253,1253,1253,1253,0
+20250324,175900,102749429,1253,1253,1253,1253,0
+20250324,175800,102749429,1253,1253,1253,1253,0
+20250324,175700,102749429,1253,1253,1253,1253,0
+20250324,175600,102749429,1253,1253,1253,1253,0
+20250324,175500,102749429,1253,1253,1253,1253,0
+20250324,175400,102749429,1253,1253,1253,1253,0
+20250324,175300,102749429,1253,1253,1253,1253,0
+20250324,175200,102749429,1253,1253,1253,1253,0
+20250324,175100,102749429,1253,1253,1253,1253,0
+20250324,175000,102749429,1253,1253,1253,1253,0
+20250324,174900,102749429,1253,1253,1253,1253,0
+20250324,174800,102749429,1253,1253,1253,1253,0
+20250324,174700,102749429,1253,1253,1253,1253,0
+20250324,174600,102749429,1253,1253,1253,1253,0
+20250324,174500,102749429,1253,1253,1253,1253,0
+20250324,174400,102749429,1253,1253,1253,1253,0
+20250324,174300,102749429,1253,1253,1253,1253,0
+20250324,174200,102749429,1253,1253,1253,1253,0
+20250324,174100,102749429,1253,1253,1253,1253,0
+20250324,174000,102749429,1253,1253,1253,1253,0
+20250324,173900,102749429,1253,1253,1253,1253,579
+20250324,173800,102749429,1253,1253,1253,1253,0
+20250324,173700,102749429,1253,1253,1253,1253,0
+20250324,173600,102749429,1253,1253,1253,1253,0
+20250324,173500,102749429,1253,1253,1253,1253,0
+20250324,173400,102749429,1253,1253,1253,1253,0
+20250324,173300,102749429,1253,1253,1253,1253,0
+20250324,173200,102749429,1253,1253,1253,1253,0
+20250324,173100,102749429,1253,1253,1253,1253,0
+20250324,173000,102749429,1253,1253,1253,1253,0
+20250324,172900,102749429,1253,1253,1253,1253,0
+20250324,172800,102749429,1253,1253,1253,1253,0
+20250324,172700,102749429,1253,1253,1253,1253,0
+20250324,172600,102749429,1253,1253,1253,1253,0
+20250324,172500,102749429,1253,1253,1253,1253,0
+20250324,172400,102749429,1253,1253,1253,1253,0
+20250324,172300,102749429,1253,1253,1253,1253,0
+20250324,172200,102749429,1253,1253,1253,1253,0
+20250324,172100,102749429,1253,1253,1253,1253,0
+20250324,172000,102749429,1253,1253,1253,1253,0
+20250324,171900,102749429,1253,1253,1253,1253,0
+20250324,171800,102749429,1253,1253,1253,1253,0
+20250324,171700,102749429,1253,1253,1253,1253,0
+20250324,171600,102749429,1253,1253,1253,1253,0
+20250324,171500,102749429,1253,1253,1253,1253,0
+20250324,171400,102749429,1253,1253,1253,1253,0
+20250324,171300,102749429,1253,1253,1253,1253,0
+20250324,171200,102749429,1253,1253,1253,1253,0
+20250324,171100,102749429,1253,1253,1253,1253,0
+20250324,171000,102749429,1253,1253,1253,1253,0
+20250324,170900,102749429,1253,1253,1253,1253,579
+20250324,170800,102749429,1253,1253,1253,1253,0
+20250324,170700,102749429,1253,1253,1253,1253,0
+20250324,170600,102749429,1253,1253,1253,1253,0
+20250324,170500,102749429,1253,1253,1253,1253,0
+20250324,170400,102749429,1253,1253,1253,1253,0
+20250324,170300,102749429,1253,1253,1253,1253,0
+20250324,170200,102749429,1253,1253,1253,1253,0
+20250324,170100,102749429,1253,1253,1253,1253,0
+20250324,170000,102749429,1253,1253,1253,1253,0
+20250324,165900,102749429,1253,1253,1253,1253,0
+20250324,165800,102749429,1253,1253,1253,1253,0
+20250324,165700,102749429,1253,1253,1253,1253,0
+20250324,165600,102749429,1253,1253,1253,1253,0
+20250324,165500,102749429,1253,1253,1253,1253,0
+20250324,165400,102749429,1253,1253,1253,1253,0
+20250324,165300,102749429,1253,1253,1253,1253,0
+20250324,165200,102749429,1253,1253,1253,1253,0
+20250324,165100,102749429,1253,1253,1253,1253,0
+20250324,165000,102749429,1253,1253,1253,1253,0
+20250324,164900,102749429,1253,1253,1253,1253,0
+20250324,164800,102749429,1253,1253,1253,1253,0
+20250324,164700,102749429,1253,1253,1253,1253,0
+20250324,164600,102749429,1253,1253,1253,1253,0
+20250324,164500,102749429,1253,1253,1253,1253,0
+20250324,164400,102749429,1253,1253,1253,1253,0
+20250324,164300,102749429,1253,1253,1253,1253,0
+20250324,164200,102749429,1253,1253,1253,1253,0
+20250324,164100,102749429,1253,1253,1253,1253,0
+20250324,164000,102749429,1253,1253,1253,1253,0
+20250324,163900,102749429,1253,1253,1253,1253,579
+20250324,163800,102749429,1253,1253,1253,1253,0
+20250324,163700,102749429,1253,1253,1253,1253,0
+20250324,163600,102749429,1253,1253,1253,1253,0
+20250324,163500,102749429,1253,1253,1253,1253,0
+20250324,163400,102749429,1253,1253,1253,1253,0
+20250324,163300,102749429,1253,1253,1253,1253,0
+20250324,163200,102749429,1253,1253,1253,1253,0
+20250324,163100,102749429,1253,1253,1253,1253,0
+20250324,163000,102749429,1253,1253,1253,1253,0
+20250324,162900,102749429,1253,1253,1253,1253,0
+20250324,162800,102749429,1253,1253,1253,1253,0
+20250324,162700,102749429,1253,1253,1253,1253,0
+20250324,162600,102749429,1253,1253,1253,1253,0
+20250324,162500,102749429,1253,1253,1253,1253,0
+20250324,162400,102749429,1253,1253,1253,1253,0
+20250324,162300,102749429,1253,1253,1253,1253,0
+20250324,162200,102749429,1253,1253,1253,1253,0
+20250324,162100,102749429,1253,1253,1253,1253,0
+20250324,162000,102749429,1253,1253,1253,1253,0
+20250324,161900,102749429,1253,1253,1253,1253,0
+20250324,161800,102749429,1253,1253,1253,1253,0
+20250324,161700,102749429,1253,1253,1253,1253,0
+20250324,161600,102749429,1253,1253,1253,1253,0
+20250324,161500,102749429,1253,1253,1253,1253,0
+20250324,161400,102749429,1253,1253,1253,1253,0
+20250324,161300,102749429,1253,1253,1253,1253,0
+20250324,161200,102749429,1253,1253,1253,1253,0
+20250324,161100,102749429,1253,1253,1253,1253,0
+20250324,161000,102749429,1253,1253,1253,1253,0
+20250324,160900,102749429,1253,1253,1253,1253,579
+20250324,160800,102749429,1253,1253,1253,1253,0
+20250324,160700,102749429,1253,1253,1253,1253,0
+20250324,160600,102749429,1253,1253,1253,1253,0
+20250324,160500,102749429,1253,1253,1253,1253,0
+20250324,160400,102749429,1253,1253,1253,1253,0
+20250324,160300,102749429,1253,1253,1253,1253,0
+20250324,160200,102749429,1253,1253,1253,1253,0
+20250324,160100,102749429,1253,1253,1253,1253,0
+20250324,160000,102749429,1253,1253,1253,1253,0
+20250324,155900,102749429,1253,1253,1253,1253,0
+20250324,155800,102749429,1253,1253,1253,1253,0
+20250324,155700,102749429,1253,1253,1253,1253,0
+20250324,155600,102749429,1253,1253,1253,1253,0
+20250324,155500,102749429,1253,1253,1253,1253,0
+20250324,155400,102749429,1253,1253,1253,1253,0
+20250324,155300,102749429,1253,1253,1253,1253,0
+20250324,155200,102749429,1253,1253,1253,1253,0
+20250324,155100,102749429,1253,1253,1253,1253,0
+20250324,155000,102749429,1253,1253,1253,1253,0
+20250324,154900,102749429,1253,1253,1253,1253,0
+20250324,154800,102749429,1253,1253,1253,1253,0
+20250324,154700,102749429,1253,1253,1253,1253,0
+20250324,154600,102749429,1253,1253,1253,1253,0
+20250324,154500,102749429,1253,1253,1253,1253,0
+20250324,154400,102749429,1253,1253,1253,1253,0
+20250324,154300,102749429,1253,1253,1253,1253,0
+20250324,154200,102749429,1253,1253,1253,1253,0
+20250324,154100,102749429,1253,1253,1253,1253,0
+20250324,154000,102749429,1253,1253,1253,1253,0
+20250324,153900,102749429,1253,1253,1253,1253,579
+20250324,153800,102749429,1253,1253,1253,1253,0
+20250324,153700,102749429,1253,1253,1253,1253,0
+20250324,153600,102749429,1253,1253,1253,1253,0
+20250324,153500,102749429,1253,1253,1253,1253,0
+20250324,153400,102749429,1253,1253,1253,1253,0
+20250324,153300,102749429,1253,1253,1253,1253,0
+20250324,153200,102749429,1253,1253,1253,1253,0
+20250324,153100,102749429,1253,1253,1253,1253,0
+20250324,153000,102749429,1253,1253,1253,1253,579
+20250324,152900,102023942,1260,1260,1260,1260,0
+20250324,152800,102023942,1260,1260,1260,1260,0
+20250324,152700,102023942,1260,1260,1260,1260,0
+20250324,152600,102023942,1260,1260,1260,1260,0
+20250324,152500,102023942,1260,1260,1260,1260,0
+20250324,152400,102023942,1260,1260,1260,1260,0
+20250324,152300,102023942,1260,1260,1260,1260,0
+20250324,152200,102023942,1260,1260,1260,1260,0
+20250324,152100,102023942,1260,1260,1260,1260,0
+20250324,152000,102023942,1260,1260,1260,1260,0
+20250324,151900,102023942,1260,1254,1260,1254,2
+20250324,151800,102021428,1261,1261,1261,1261,1
+20250324,151700,102020167,1262,1262,1262,1262,0
+20250324,151600,102020167,1262,1262,1262,1262,1
+20250324,151500,102018905,1253,1253,1253,1253,100
+20250324,151400,101893605,1253,1253,1253,1253,0
+20250324,151300,101893605,1253,1253,1262,1253,69
+20250324,151200,101807139,1253,1254,1254,1253,1000
+20250324,151100,100554138,1254,1254,1254,1254,70
+20250324,151000,100466358,1262,1262,1262,1262,1
+20250324,150900,100465096,1253,1253,1253,1253,0
+20250324,150800,100465096,1253,1254,1254,1253,600
+20250324,150700,99713219,1254,1254,1254,1254,0
+20250324,150600,99713219,1254,1254,1254,1254,0
+20250324,150500,99713219,1254,1262,1262,1254,2101
+20250324,150400,97078480,1255,1262,1262,1255,10
+20250324,150300,97065923,1255,1255,1255,1255,0
+20250324,150200,97065923,1255,1255,1255,1255,0
+20250324,150100,97065923,1255,1256,1256,1255,1391
+20250324,150000,95319827,1256,1256,1256,1256,0
+20250324,145900,95319827,1256,1259,1259,1256,11
+20250324,145800,95306008,1264,1264,1264,1264,0
+20250324,145700,95306008,1264,1264,1264,1264,0
+20250324,145600,95306008,1264,1264,1264,1264,0
+20250324,145500,95306008,1264,1264,1264,1264,0
+20250324,145400,95306008,1264,1264,1264,1264,0
+20250324,145300,95306008,1264,1264,1264,1264,0
+20250324,145200,95306008,1264,1264,1264,1264,0
+20250324,145100,95306008,1264,1264,1264,1264,0
+20250324,145000,95306008,1264,1263,1264,1263,10
+20250324,144900,95293376,1256,1256,1256,1256,1301
+20250324,144800,93659320,1264,1264,1264,1264,0
+20250324,144700,93659320,1264,1264,1264,1264,75
+20250324,144600,93564520,1268,1268,1268,1268,0
+20250324,144500,93564520,1268,1268,1268,1268,0
+20250324,144400,93564520,1268,1268,1268,1268,0
+20250324,144300,93564520,1268,1268,1268,1268,0
+20250324,144200,93564520,1268,1268,1268,1268,0
+20250324,144100,93564520,1268,1268,1268,1268,0
+20250324,144000,93564520,1268,1268,1268,1268,0
+20250324,143900,93564520,1268,1268,1268,1268,0
+20250324,143800,93564520,1268,1268,1268,1268,0
+20250324,143700,93564520,1268,1268,1268,1268,10
+20250324,143600,93551840,1268,1268,1268,1268,0
+20250324,143500,93551840,1268,1268,1268,1268,0
+20250324,143400,93551840,1268,1268,1268,1268,0
+20250324,143300,93551840,1268,1268,1268,1268,0
+20250324,143200,93551840,1268,1268,1268,1268,1
+20250324,143100,93550572,1264,1264,1264,1264,297
+20250324,143000,93175164,1269,1269,1269,1269,1
+20250324,142900,93173895,1264,1262,1264,1262,3704
+20250324,142800,88493977,1261,1261,1261,1261,397
+20250324,142700,87993360,1261,1261,1261,1261,0
+20250324,142600,87993360,1261,1261,1261,1261,1
+20250324,142500,87992099,1260,1260,1260,1260,15
+20250324,142400,87973199,1260,1260,1260,1260,300
+20250324,142300,87595199,1260,1260,1260,1260,0
+20250324,142200,87595199,1260,1260,1260,1260,0
+20250324,142100,87595199,1260,1260,1260,1260,1
+20250324,142000,87593939,1255,1255,1255,1255,0
+20250324,141900,87593939,1255,1255,1255,1255,1103
+20250324,141800,86209674,1254,1254,1254,1254,0
+20250324,141700,86209674,1254,1254,1254,1254,0
+20250324,141600,86209674,1254,1254,1254,1254,0
+20250324,141500,86209674,1254,1254,1254,1254,1
+20250324,141400,86208420,1255,1255,1255,1255,100
+20250324,141300,86082920,1254,1254,1254,1254,0
+20250324,141200,86082920,1254,1254,1254,1254,36
+20250324,141100,86037776,1255,1255,1255,1255,200
+20250324,141000,85786776,1255,1255,1255,1255,0
+20250324,140900,85786776,1255,1255,1255,1255,26
+20250324,140800,85754146,1255,1255,1255,1255,0
+20250324,140700,85754146,1255,1255,1255,1255,0
+20250324,140600,85754146,1255,1255,1255,1255,0
+20250324,140500,85754146,1255,1255,1255,1255,0
+20250324,140400,85754146,1255,1255,1255,1255,0
+20250324,140300,85754146,1255,1255,1255,1255,0
+20250324,140200,85754146,1255,1255,1255,1255,78
+20250324,140100,85656256,1255,1254,1255,1254,942
+20250324,140000,84474913,1255,1255,1255,1255,1133
+20250324,135900,83052998,1256,1256,1256,1256,0
+20250324,135800,83052998,1256,1256,1256,1256,20
+20250324,135700,83027878,1255,1255,1255,1255,0
+20250324,135600,83027878,1255,1255,1255,1255,32
+20250324,135500,82987718,1255,1255,1255,1255,0
+20250324,135400,82987718,1255,1255,1255,1255,0
+20250324,135300,82987718,1255,1255,1255,1255,0
+20250324,135200,82987718,1255,1255,1255,1255,921
+20250324,135100,81831863,1255,1256,1256,1255,395
+20250324,135000,81336023,1259,1259,1259,1259,0
+20250324,134900,81336023,1259,1259,1259,1259,1
+20250324,134800,81334764,1259,1259,1259,1259,1
+20250324,134700,81333505,1256,1256,1256,1256,0
+20250324,134600,81333505,1256,1256,1256,1256,0
+20250324,134500,81333505,1256,1256,1256,1256,0
+20250324,134400,81333505,1256,1256,1256,1256,20
+20250324,134300,81308385,1261,1261,1261,1261,0
+20250324,134200,81308385,1261,1261,1261,1261,0
+20250324,134100,81308385,1261,1261,1261,1261,0
+20250324,134000,81308385,1261,1261,1261,1261,0
+20250324,133900,81308385,1261,1261,1261,1261,0
+20250324,133800,81308385,1261,1261,1261,1261,0
+20250324,133700,81308385,1261,1261,1261,1261,0
+20250324,133600,81308385,1261,1261,1261,1261,1
+20250324,133500,81307124,1256,1256,1256,1256,200
+20250324,133400,81055924,1261,1261,1261,1261,0
+20250324,133300,81055924,1261,1261,1261,1261,0
+20250324,133200,81055924,1261,1261,1261,1261,0
+20250324,133100,81055924,1261,1261,1261,1261,0
+20250324,133000,81055924,1261,1261,1261,1261,0
+20250324,132900,81055924,1261,1261,1261,1261,0
+20250324,132800,81055924,1261,1261,1261,1261,0
+20250324,132700,81055924,1261,1261,1261,1261,0
+20250324,132600,81055924,1261,1261,1261,1261,0
+20250324,132500,81055924,1261,1261,1261,1261,0
+20250324,132400,81055924,1261,1261,1261,1261,0
+20250324,132300,81055924,1261,1261,1261,1261,0
+20250324,132200,81055924,1261,1261,1261,1261,0
+20250324,132100,81055924,1261,1261,1261,1261,0
+20250324,132000,81055924,1261,1261,1261,1261,0
+20250324,131900,81055924,1261,1261,1261,1261,0
+20250324,131800,81055924,1261,1261,1261,1261,0
+20250324,131700,81055924,1261,1261,1261,1261,0
+20250324,131600,81055924,1261,1261,1261,1261,0
+20250324,131500,81055924,1261,1261,1261,1261,0
+20250324,131400,81055924,1261,1261,1261,1261,0
+20250324,131300,81055924,1261,1261,1261,1261,0
+20250324,131200,81055924,1261,1261,1261,1261,0
+20250324,131100,81055924,1261,1261,1261,1261,0
+20250324,131000,81055924,1261,1261,1261,1261,0
+20250324,130900,81055924,1261,1261,1261,1261,0
+20250324,130800,81055924,1261,1261,1261,1261,0
+20250324,130700,81055924,1261,1261,1261,1261,0
+20250324,130600,81055924,1261,1261,1261,1261,0
+20250324,130500,81055924,1261,1261,1261,1261,0
+20250324,130400,81055924,1261,1261,1261,1261,1
+20250324,130300,81054663,1261,1261,1261,1261,1
+20250324,130200,81053402,1256,1256,1256,1256,100
+20250324,130100,80927802,1256,1256,1256,1256,72
+20250324,130000,80837370,1262,1262,1262,1262,0
+20250324,125900,80837370,1262,1262,1262,1262,0
+20250324,125800,80837370,1262,1262,1262,1262,0
+20250324,125700,80837370,1262,1262,1262,1262,0
+20250324,125600,80837370,1262,1262,1262,1262,0
+20250324,125500,80837370,1262,1262,1262,1262,0
+20250324,125400,80837370,1262,1262,1262,1262,0
+20250324,125300,80837370,1262,1262,1262,1262,0
+20250324,125200,80837370,1262,1262,1262,1262,0
+20250324,125100,80837370,1262,1262,1262,1262,0
+20250324,125000,80837370,1262,1262,1262,1262,0
+20250324,124900,80837370,1262,1262,1262,1262,0
+20250324,124800,80837370,1262,1262,1262,1262,0
+20250324,124700,80837370,1262,1262,1262,1262,0
+20250324,124600,80837370,1262,1262,1262,1262,0
+20250324,124500,80837370,1262,1262,1262,1262,1
+20250324,124400,80836108,1258,1258,1258,1258,0
+20250324,124300,80836108,1258,1258,1258,1258,0
+20250324,124200,80836108,1258,1258,1258,1258,0
+20250324,124100,80836108,1258,1258,1258,1258,0
+20250324,124000,80836108,1258,1258,1258,1258,0
+20250324,123900,80836108,1258,1258,1258,1258,200
+20250324,123800,80584508,1262,1260,1262,1260,201
+20250324,123700,80331246,1262,1262,1262,1262,0
+20250324,123600,80331246,1262,1262,1262,1262,0
+20250324,123500,80331246,1262,1262,1262,1262,0
+20250324,123400,80331246,1262,1262,1262,1262,0
+20250324,123300,80331246,1262,1262,1262,1262,0
+20250324,123200,80331246,1262,1262,1262,1262,0
+20250324,123100,80331246,1262,1262,1262,1262,0
+20250324,123000,80331246,1262,1262,1262,1262,0
+20250324,122900,80331246,1262,1262,1262,1262,0
+20250324,122800,80331246,1262,1262,1262,1262,5
+20250324,122700,80324936,1262,1262,1262,1262,0
+20250324,122600,80324936,1262,1262,1262,1262,1
+20250324,122500,80323674,1254,1254,1254,1254,0
+20250324,122400,80323674,1254,1255,1255,1254,1500
+20250324,122300,78442574,1262,1262,1262,1262,0
+20250324,122200,78442574,1262,1262,1262,1262,0
+20250324,122100,78442574,1262,1262,1262,1262,0
+20250324,122000,78442574,1262,1262,1262,1262,0
+20250324,121900,78442574,1262,1262,1262,1262,0
+20250324,121800,78442574,1262,1262,1262,1262,0
+20250324,121700,78442574,1262,1262,1262,1262,0
+20250324,121600,78442574,1262,1262,1262,1262,7
+20250324,121500,78433740,1262,1262,1262,1262,1
+20250324,121400,78432478,1255,1255,1255,1255,0
+20250324,121300,78432478,1255,1255,1255,1255,0
+20250324,121200,78432478,1255,1255,1255,1255,0
+20250324,121100,78432478,1255,1255,1255,1255,629
+20250324,121000,77643083,1255,1255,1255,1255,0
+20250324,120900,77643083,1255,1255,1255,1255,0
+20250324,120800,77643083,1255,1255,1255,1255,0
+20250324,120700,77643083,1255,1258,1258,1255,154
+20250324,120600,77449783,1260,1260,1260,1260,0
+20250324,120500,77449783,1260,1260,1260,1260,0
+20250324,120400,77449783,1260,1260,1260,1260,0
+20250324,120300,77449783,1260,1260,1260,1260,0
+20250324,120200,77449783,1260,1260,1260,1260,0
+20250324,120100,77449783,1260,1260,1260,1260,39
+20250324,120000,77400643,1262,1262,1262,1262,0
+20250324,115900,77400643,1262,1262,1262,1262,0
+20250324,115800,77400643,1262,1262,1262,1262,0
+20250324,115700,77400643,1262,1262,1262,1262,0
+20250324,115600,77400643,1262,1255,1262,1255,282
+20250324,115500,77046726,1263,1263,1263,1263,0
+20250324,115400,77046726,1263,1263,1263,1263,20
+20250324,115300,77021466,1263,1263,1263,1263,0
+20250324,115200,77021466,1263,1255,1263,1254,281
+20250324,115100,76668983,1263,1263,1263,1263,0
+20250324,115000,76668983,1263,1263,1263,1263,1
+20250324,114900,76667720,1255,1255,1255,1255,0
+20250324,114800,76667720,1255,1256,1256,1255,280
+20250324,114700,76316319,1255,1255,1255,1255,0
+20250324,114600,76316319,1255,1255,1255,1255,0
+20250324,114500,76316319,1255,1255,1255,1255,0
+20250324,114400,76316319,1255,1255,1255,1255,0
+20250324,114300,76316319,1255,1255,1255,1255,280
+20250324,114200,75964919,1254,1254,1254,1254,0
+20250324,114100,75964919,1254,1254,1254,1254,0
+20250324,114000,75964919,1254,1254,1254,1254,0
+20250324,113900,75964919,1254,1255,1255,1254,280
+20250324,113800,75613697,1263,1263,1263,1263,1
+20250324,113700,75612434,1254,1254,1254,1254,0
+20250324,113600,75612434,1254,1254,1254,1254,0
+20250324,113500,75612434,1254,1256,1256,1254,280
+20250324,113400,75261074,1263,1263,1263,1263,1
+20250324,113300,75259811,1254,1254,1254,1254,0
+20250324,113200,75259811,1254,1254,1254,1254,0
+20250324,113100,75259811,1254,1255,1255,1254,280
+20250324,113000,74908689,1263,1263,1263,1263,0
+20250324,112900,74908689,1263,1263,1263,1263,1
+20250324,112800,74907426,1254,1254,1254,1254,0
+20250324,112700,74907426,1254,1255,1255,1254,280
+20250324,112600,74556296,1263,1263,1263,1263,1
+20250324,112500,74555033,1254,1254,1254,1254,0
+20250324,112400,74555033,1254,1254,1254,1254,0
+20250324,112300,74555033,1254,1254,1254,1254,280
+20250324,112200,74203913,1263,1263,1263,1263,8000
+20250324,112100,64099913,1254,1254,1254,1254,0
+20250324,112000,64099913,1254,1254,1254,1254,0
+20250324,111900,64099913,1254,1254,1254,1254,280
+20250324,111800,63748793,1254,1254,1254,1254,0
+20250324,111700,63748793,1254,1255,1255,1254,1067
+20250324,111600,62410670,1263,1263,1263,1263,0
+20250324,111500,62410670,1263,1263,1263,1263,0
+20250324,111400,62410670,1263,1263,1263,1263,0
+20250324,111300,62410670,1263,1263,1263,1263,0
+20250324,111200,62410670,1263,1263,1263,1263,1
+20250324,111100,62409407,1255,1263,1263,1255,278
+20250324,111000,62059742,1263,1263,1263,1263,1
+20250324,110900,62058479,1258,1258,1258,1258,50
+20250324,110800,61995579,1258,1258,1258,1258,0
+20250324,110700,61995579,1258,1259,1259,1258,276
+20250324,110600,61648361,1263,1263,1263,1263,7
+20250324,110500,61639520,1258,1258,1258,1258,0
+20250324,110400,61639520,1258,1258,1258,1258,0
+20250324,110300,61639520,1258,1258,1258,1258,276
+20250324,110200,61292312,1258,1258,1258,1258,0
+20250324,110100,61292312,1258,1258,1258,1258,0
+20250324,110000,61292312,1258,1258,1258,1258,700
+20250324,105900,60411712,1258,1258,1258,1258,276
+20250324,105800,60064504,1258,1258,1258,1258,0
+20250324,105700,60064504,1258,1258,1258,1258,0
+20250324,105600,60064504,1258,1258,1258,1258,0
+20250324,105500,60064504,1258,1262,1262,1258,737
+20250324,105400,59135359,1260,1260,1260,1260,0
+20250324,105300,59135359,1260,1260,1260,1260,0
+20250324,105200,59135359,1260,1260,1260,1260,0
+20250324,105100,59135359,1260,1260,1260,1260,439
+20250324,105000,58582219,1258,1257,1258,1257,1252
+20250324,104900,57007357,1253,1253,1253,1253,0
+20250324,104800,57007357,1253,1254,1254,1253,2245
+20250324,104700,54192963,1254,1254,1254,1254,0
+20250324,104600,54192963,1254,1254,1254,1254,230
+20250324,104500,53904543,1254,1254,1254,1254,0
+20250324,104400,53904543,1254,1254,1254,1254,0
+20250324,104300,53904543,1254,1254,1254,1254,1
+20250324,104200,53903289,1258,1255,1258,1254,231
+20250324,104100,53613577,1258,1258,1258,1258,1
+20250324,104000,53612319,1258,1258,1258,1258,0
+20250324,103900,53612319,1258,1258,1258,1258,0
+20250324,103800,53612319,1258,1258,1258,1258,0
+20250324,103700,53612319,1258,1258,1258,1258,0
+20250324,103600,53612319,1258,1256,1258,1256,1720
+20250324,103500,51451881,1256,1256,1256,1256,100
+20250324,103400,51326281,1256,1256,1256,1256,0
+20250324,103300,51326281,1256,1256,1256,1256,0
+20250324,103200,51326281,1256,1256,1256,1256,270
+20250324,103100,50987161,1256,1256,1256,1256,84
+20250324,103000,50881657,1256,1256,1256,1256,758
+20250324,102900,49929609,1256,1256,1256,1256,10
+20250324,102800,49917049,1256,1256,1256,1256,0
+20250324,102700,49917049,1256,1256,1256,1256,0
+20250324,102600,49917049,1256,1256,1256,1256,0
+20250324,102500,49917049,1256,1256,1256,1256,930
+20250324,102400,48748969,1256,1256,1256,1254,304
+20250324,102300,48367545,1256,1256,1256,1256,0
+20250324,102200,48367545,1256,1256,1256,1256,10
+20250324,102100,48354985,1256,1256,1256,1256,1
+20250324,102000,48353729,1253,1253,1253,1253,0
+20250324,101900,48353729,1253,1253,1253,1253,0
+20250324,101800,48353729,1253,1253,1253,1253,0
+20250324,101700,48353729,1253,1253,1253,1253,0
+20250324,101600,48353729,1253,1253,1253,1253,258
+20250324,101500,48030455,1253,1253,1253,1253,166
+20250324,101400,47822457,1253,1253,1253,1253,0
+20250324,101300,47822457,1253,1253,1253,1253,1104
+20250324,101200,46439145,1256,1256,1256,1256,0
+20250324,101100,46439145,1256,1256,1256,1256,1
+20250324,101000,46437889,1252,1252,1253,1252,755
+20250324,100900,45492555,1252,1252,1252,1252,0
+20250324,100800,45492555,1252,1252,1252,1252,0
+20250324,100700,45492555,1252,1253,1253,1252,255
+20250324,100600,45173195,1256,1256,1256,1256,1
+20250324,100500,45171939,1252,1252,1252,1252,500
+20250324,100400,44545939,1252,1252,1252,1252,775
+20250324,100300,43575639,1252,1252,1252,1252,0
+20250324,100200,43575639,1252,1252,1252,1252,500
+20250324,100100,42949639,1252,1255,1255,1252,255
+20250324,100000,42630249,1252,1252,1252,1252,0
+20250324,095900,42630249,1252,1252,1252,1252,0
+20250324,095800,42630249,1252,1252,1252,1252,0
+20250324,095700,42630249,1252,1252,1252,1252,0
+20250324,095600,42630249,1252,1256,1256,1252,2000
+20250324,095500,40120249,1252,1252,1252,1252,0
+20250324,095400,40120249,1252,1252,1252,1252,700
+20250324,095300,39243849,1252,1252,1252,1252,0
+20250324,095200,39243849,1252,1252,1252,1252,107
+20250324,095100,39109885,1256,1256,1256,1256,1
+20250324,095000,39108629,1257,1257,1257,1257,0
+20250324,094900,39108629,1257,1257,1257,1257,0
+20250324,094800,39108629,1257,1257,1257,1257,0
+20250324,094700,39108629,1257,1257,1257,1257,452
+20250324,094600,38540465,1257,1257,1257,1257,478
+20250324,094500,37939619,1257,1257,1257,1257,0
+20250324,094400,37939619,1257,1257,1257,1257,128
+20250324,094300,37778723,1257,1257,1257,1257,10
+20250324,094200,37766153,1253,1253,1253,1253,456
+20250324,094100,37194785,1253,1253,1253,1253,211
+20250324,094000,36930402,1253,1258,1258,1253,401
+20250324,093900,36427892,1258,1258,1258,1258,1
+20250324,093800,36426634,1258,1258,1258,1258,1
+20250324,093700,36425376,1258,1258,1258,1258,0
+20250324,093600,36425376,1258,1258,1258,1258,0
+20250324,093500,36425376,1258,1258,1258,1258,0
+20250324,093400,36425376,1258,1258,1258,1258,50
+20250324,093300,36362476,1258,1258,1258,1258,0
+20250324,093200,36362476,1258,1258,1258,1258,0
+20250324,093100,36362476,1258,1258,1258,1258,1
+20250324,093000,36361218,1253,1253,1253,1253,0
+20250324,092900,36361218,1253,1253,1253,1253,0
+20250324,092800,36361218,1253,1254,1254,1253,270
+20250324,092700,36022868,1255,1255,1255,1255,2291
+20250324,092600,33147663,1255,1255,1255,1255,0
+20250324,092500,33147663,1255,1255,1255,1255,0
+20250324,092400,33147663,1255,1255,1255,1255,0
+20250324,092300,33147663,1255,1255,1255,1255,2854
+20250324,092200,29565893,1258,1258,1258,1258,3
+20250324,092100,29562119,1258,1258,1258,1258,3
+20250324,092000,29558345,1255,1257,1258,1255,7057
+20250324,091900,20699139,1258,1258,1258,1258,10
+20250324,091800,20686559,1257,1258,1258,1257,604
+20250324,091700,19927186,1259,1259,1259,1259,300
+20250324,091600,19549486,1259,1259,1259,1259,25
+20250324,091500,19518011,1260,1260,1260,1260,102
+20250324,091400,19389491,1261,1261,1261,1261,1323
+20250324,091300,17721188,1261,1261,1261,1261,100
+20250324,091200,17595088,1261,1261,1261,1261,420
+20250324,091100,17065468,1261,1261,1261,1261,5
+20250324,091000,17059163,1261,1261,1261,1261,0
+20250324,090900,17059163,1261,1261,1261,1261,0
+20250324,090800,17059163,1261,1260,1261,1260,1000
+20250324,090700,15798708,1261,1261,1261,1261,0
+20250324,090600,15798708,1261,1261,1261,1261,0
+20250324,090500,15798708,1261,1261,1262,1255,2361
+20250324,090400,12834534,1262,1263,1263,1262,21
+20250324,090300,12808022,1264,1267,1267,1264,5787
+20250324,090200,5487232,1268,1269,1269,1268,1622
+20250324,090100,3429536,1269,1270,1270,1269,728
+20250324,090000,2505088,1270,1281,1281,1270,1960

023960/min/candle-20250325.csv

@@ -0,0 +1,610 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,190800,76611092,1253,1253,1253,1253,1028
+20250325,190700,76611092,1253,1253,1253,1253,0
+20250325,190600,76611092,1253,1253,1253,1253,0
+20250325,190500,76611092,1253,1253,1253,1253,0
+20250325,190400,76611092,1253,1253,1253,1253,0
+20250325,190300,76611092,1253,1253,1253,1253,0
+20250325,190200,76611092,1253,1253,1253,1253,0
+20250325,190100,76611092,1253,1253,1253,1253,0
+20250325,190000,76611092,1253,1253,1253,1253,0
+20250325,185900,76611092,1253,1253,1253,1253,0
+20250325,185800,76611092,1253,1253,1253,1253,0
+20250325,185700,76611092,1253,1253,1253,1253,0
+20250325,185600,76611092,1253,1253,1253,1253,0
+20250325,185500,76611092,1253,1253,1253,1253,0
+20250325,185400,76611092,1253,1253,1253,1253,0
+20250325,185300,76611092,1253,1253,1253,1253,0
+20250325,185200,76611092,1253,1253,1253,1253,0
+20250325,185100,76611092,1253,1253,1253,1253,0
+20250325,185000,76611092,1253,1253,1253,1253,0
+20250325,184900,76611092,1253,1253,1253,1253,0
+20250325,184800,76611092,1253,1253,1253,1253,0
+20250325,184700,76611092,1253,1253,1253,1253,0
+20250325,184600,76611092,1253,1253,1253,1253,0
+20250325,184500,76611092,1253,1253,1253,1253,0
+20250325,184400,76611092,1253,1253,1253,1253,0
+20250325,184300,76611092,1253,1253,1253,1253,0
+20250325,184200,76611092,1253,1253,1253,1253,0
+20250325,184100,76611092,1253,1253,1253,1253,0
+20250325,184000,76611092,1253,1253,1253,1253,0
+20250325,183900,76611092,1253,1253,1253,1253,0
+20250325,183800,76611092,1253,1253,1253,1253,1028
+20250325,183700,76611092,1253,1253,1253,1253,0
+20250325,183600,76611092,1253,1253,1253,1253,0
+20250325,183500,76611092,1253,1253,1253,1253,0
+20250325,183400,76611092,1253,1253,1253,1253,0
+20250325,183300,76611092,1253,1253,1253,1253,0
+20250325,183200,76611092,1253,1253,1253,1253,0
+20250325,183100,76611092,1253,1253,1253,1253,0
+20250325,183000,76611092,1253,1253,1253,1253,0
+20250325,182900,76611092,1253,1253,1253,1253,0
+20250325,182800,76611092,1253,1253,1253,1253,0
+20250325,182700,76611092,1253,1253,1253,1253,0
+20250325,182600,76611092,1253,1253,1253,1253,0
+20250325,182500,76611092,1253,1253,1253,1253,0
+20250325,182400,76611092,1253,1253,1253,1253,0
+20250325,182300,76611092,1253,1253,1253,1253,0
+20250325,182200,76611092,1253,1253,1253,1253,0
+20250325,182100,76611092,1253,1253,1253,1253,0
+20250325,182000,76611092,1253,1253,1253,1253,0
+20250325,181900,76611092,1253,1253,1253,1253,0
+20250325,181800,76611092,1253,1253,1253,1253,0
+20250325,181700,76611092,1253,1253,1253,1253,0
+20250325,181600,76611092,1253,1253,1253,1253,0
+20250325,181500,76611092,1253,1253,1253,1253,0
+20250325,181400,76611092,1253,1253,1253,1253,0
+20250325,181300,76611092,1253,1253,1253,1253,0
+20250325,181200,76611092,1253,1253,1253,1253,0
+20250325,181100,76611092,1253,1253,1253,1253,0
+20250325,181000,76611092,1253,1253,1253,1253,0
+20250325,180900,76611092,1253,1253,1253,1253,0
+20250325,180800,76611092,1253,1253,1253,1253,1028
+20250325,180700,76611092,1253,1253,1253,1253,0
+20250325,180600,76611092,1253,1253,1253,1253,0
+20250325,180500,76611092,1253,1253,1253,1253,0
+20250325,180400,76611092,1253,1253,1253,1253,0
+20250325,180300,76611092,1253,1253,1253,1253,0
+20250325,180200,76611092,1253,1253,1253,1253,0
+20250325,180100,76611092,1253,1253,1253,1253,0
+20250325,180000,76611092,1253,1253,1253,1253,0
+20250325,175900,76611092,1253,1253,1253,1253,0
+20250325,175800,76611092,1253,1253,1253,1253,0
+20250325,175700,76611092,1253,1253,1253,1253,0
+20250325,175600,76611092,1253,1253,1253,1253,0
+20250325,175500,76611092,1253,1253,1253,1253,0
+20250325,175400,76611092,1253,1253,1253,1253,0
+20250325,175300,76611092,1253,1253,1253,1253,0
+20250325,175200,76611092,1253,1253,1253,1253,0
+20250325,175100,76611092,1253,1253,1253,1253,0
+20250325,175000,76611092,1253,1253,1253,1253,0
+20250325,174900,76611092,1253,1253,1253,1253,0
+20250325,174800,76611092,1253,1253,1253,1253,0
+20250325,174700,76611092,1253,1253,1253,1253,0
+20250325,174600,76611092,1253,1253,1253,1253,0
+20250325,174500,76611092,1253,1253,1253,1253,0
+20250325,174400,76611092,1253,1253,1253,1253,0
+20250325,174300,76611092,1253,1253,1253,1253,0
+20250325,174200,76611092,1253,1253,1253,1253,0
+20250325,174100,76611092,1253,1253,1253,1253,0
+20250325,174000,76611092,1253,1253,1253,1253,0
+20250325,173900,76611092,1253,1253,1253,1253,0
+20250325,173800,76611092,1253,1253,1253,1253,1028
+20250325,173700,76611092,1253,1253,1253,1253,0
+20250325,173600,76611092,1253,1253,1253,1253,0
+20250325,173500,76611092,1253,1253,1253,1253,0
+20250325,173400,76611092,1253,1253,1253,1253,0
+20250325,173300,76611092,1253,1253,1253,1253,0
+20250325,173200,76611092,1253,1253,1253,1253,0
+20250325,173100,76611092,1253,1253,1253,1253,0
+20250325,173000,76611092,1253,1253,1253,1253,0
+20250325,172900,76611092,1253,1253,1253,1253,0
+20250325,172800,76611092,1253,1253,1253,1253,0
+20250325,172700,76611092,1253,1253,1253,1253,0
+20250325,172600,76611092,1253,1253,1253,1253,0
+20250325,172500,76611092,1253,1253,1253,1253,0
+20250325,172400,76611092,1253,1253,1253,1253,0
+20250325,172300,76611092,1253,1253,1253,1253,0
+20250325,172200,76611092,1253,1253,1253,1253,0
+20250325,172100,76611092,1253,1253,1253,1253,0
+20250325,172000,76611092,1253,1253,1253,1253,0
+20250325,171900,76611092,1253,1253,1253,1253,0
+20250325,171800,76611092,1253,1253,1253,1253,0
+20250325,171700,76611092,1253,1253,1253,1253,0
+20250325,171600,76611092,1253,1253,1253,1253,0
+20250325,171500,76611092,1253,1253,1253,1253,0
+20250325,171400,76611092,1253,1253,1253,1253,0
+20250325,171300,76611092,1253,1253,1253,1253,0
+20250325,171200,76611092,1253,1253,1253,1253,0
+20250325,171100,76611092,1253,1253,1253,1253,0
+20250325,171000,76611092,1253,1253,1253,1253,0
+20250325,170900,76611092,1253,1253,1253,1253,0
+20250325,170800,76611092,1253,1253,1253,1253,1028
+20250325,170700,76611092,1253,1253,1253,1253,0
+20250325,170600,76611092,1253,1253,1253,1253,0
+20250325,170500,76611092,1253,1253,1253,1253,0
+20250325,170400,76611092,1253,1253,1253,1253,0
+20250325,170300,76611092,1253,1253,1253,1253,0
+20250325,170200,76611092,1253,1253,1253,1253,0
+20250325,170100,76611092,1253,1253,1253,1253,0
+20250325,170000,76611092,1253,1253,1253,1253,0
+20250325,165900,76611092,1253,1253,1253,1253,0
+20250325,165800,76611092,1253,1253,1253,1253,0
+20250325,165700,76611092,1253,1253,1253,1253,0
+20250325,165600,76611092,1253,1253,1253,1253,0
+20250325,165500,76611092,1253,1253,1253,1253,0
+20250325,165400,76611092,1253,1253,1253,1253,0
+20250325,165300,76611092,1253,1253,1253,1253,0
+20250325,165200,76611092,1253,1253,1253,1253,0
+20250325,165100,76611092,1253,1253,1253,1253,0
+20250325,165000,76611092,1253,1253,1253,1253,0
+20250325,164900,76611092,1253,1253,1253,1253,0
+20250325,164800,76611092,1253,1253,1253,1253,0
+20250325,164700,76611092,1253,1253,1253,1253,0
+20250325,164600,76611092,1253,1253,1253,1253,0
+20250325,164500,76611092,1253,1253,1253,1253,0
+20250325,164400,76611092,1253,1253,1253,1253,0
+20250325,164300,76611092,1253,1253,1253,1253,0
+20250325,164200,76611092,1253,1253,1253,1253,0
+20250325,164100,76611092,1253,1253,1253,1253,0
+20250325,164000,76611092,1253,1253,1253,1253,0
+20250325,163900,76611092,1253,1253,1253,1253,0
+20250325,163800,76611092,1253,1253,1253,1253,1028
+20250325,163700,76611092,1253,1253,1253,1253,0
+20250325,163600,76611092,1253,1253,1253,1253,0
+20250325,163500,76611092,1253,1253,1253,1253,0
+20250325,163400,76611092,1253,1253,1253,1253,0
+20250325,163300,76611092,1253,1253,1253,1253,0
+20250325,163200,76611092,1253,1253,1253,1253,0
+20250325,163100,76611092,1253,1253,1253,1253,0
+20250325,163000,76611092,1253,1253,1253,1253,0
+20250325,162900,76611092,1253,1253,1253,1253,0
+20250325,162800,76611092,1253,1253,1253,1253,0
+20250325,162700,76611092,1253,1253,1253,1253,0
+20250325,162600,76611092,1253,1253,1253,1253,0
+20250325,162500,76611092,1253,1253,1253,1253,0
+20250325,162400,76611092,1253,1253,1253,1253,0
+20250325,162300,76611092,1253,1253,1253,1253,0
+20250325,162200,76611092,1253,1253,1253,1253,0
+20250325,162100,76611092,1253,1253,1253,1253,0
+20250325,162000,76611092,1253,1253,1253,1253,0
+20250325,161900,76611092,1253,1253,1253,1253,0
+20250325,161800,76611092,1253,1253,1253,1253,0
+20250325,161700,76611092,1253,1253,1253,1253,0
+20250325,161600,76611092,1253,1253,1253,1253,0
+20250325,161500,76611092,1253,1253,1253,1253,0
+20250325,161400,76611092,1253,1253,1253,1253,0
+20250325,161300,76611092,1253,1253,1253,1253,0
+20250325,161200,76611092,1253,1253,1253,1253,0
+20250325,161100,76611092,1253,1253,1253,1253,0
+20250325,161000,76611092,1253,1253,1253,1253,0
+20250325,160900,76611092,1253,1253,1253,1253,0
+20250325,160800,76611092,1253,1253,1253,1253,1028
+20250325,160700,76611092,1253,1253,1253,1253,0
+20250325,160600,76611092,1253,1253,1253,1253,0
+20250325,160500,76611092,1253,1253,1253,1253,0
+20250325,160400,76611092,1253,1253,1253,1253,0
+20250325,160300,76611092,1253,1253,1253,1253,0
+20250325,160200,76611092,1253,1253,1253,1253,0
+20250325,160100,76611092,1253,1253,1253,1253,0
+20250325,160000,76611092,1253,1253,1253,1253,0
+20250325,155900,76611092,1253,1253,1253,1253,0
+20250325,155800,76611092,1253,1253,1253,1253,0
+20250325,155700,76611092,1253,1253,1253,1253,0
+20250325,155600,76611092,1253,1253,1253,1253,0
+20250325,155500,76611092,1253,1253,1253,1253,0
+20250325,155400,76611092,1253,1253,1253,1253,0
+20250325,155300,76611092,1253,1253,1253,1253,0
+20250325,155200,76611092,1253,1253,1253,1253,0
+20250325,155100,76611092,1253,1253,1253,1253,0
+20250325,155000,76611092,1253,1253,1253,1253,0
+20250325,154900,76611092,1253,1253,1253,1253,0
+20250325,154800,76611092,1253,1253,1253,1253,0
+20250325,154700,76611092,1253,1253,1253,1253,0
+20250325,154600,76611092,1253,1253,1253,1253,0
+20250325,154500,76611092,1253,1253,1253,1253,0
+20250325,154400,76611092,1253,1253,1253,1253,0
+20250325,154300,76611092,1253,1253,1253,1253,0
+20250325,154200,76611092,1253,1253,1253,1253,0
+20250325,154100,76611092,1253,1253,1253,1253,0
+20250325,154000,76611092,1253,1253,1253,1253,0
+20250325,153900,76611092,1253,1253,1253,1253,0
+20250325,153800,76611092,1253,1253,1253,1253,1028
+20250325,153700,76611092,1253,1253,1253,1253,0
+20250325,153600,76611092,1253,1253,1253,1253,0
+20250325,153500,76611092,1253,1253,1253,1253,0
+20250325,153400,76611092,1253,1253,1253,1253,0
+20250325,153300,76611092,1253,1253,1253,1253,0
+20250325,153200,76611092,1253,1253,1253,1253,0
+20250325,153100,76611092,1253,1253,1253,1253,0
+20250325,153000,76611092,1253,1253,1253,1253,1028
+20250325,152900,75323008,1261,1261,1261,1261,0
+20250325,152800,75323008,1261,1261,1261,1261,0
+20250325,152700,75323008,1261,1261,1261,1261,0
+20250325,152600,75323008,1261,1261,1261,1261,0
+20250325,152500,75323008,1261,1261,1261,1261,0
+20250325,152400,75323008,1261,1261,1261,1261,0
+20250325,152300,75323008,1261,1261,1261,1261,0
+20250325,152200,75323008,1261,1261,1261,1261,0
+20250325,152100,75323008,1261,1261,1261,1261,0
+20250325,152000,75323008,1261,1261,1261,1261,0
+20250325,151900,75323008,1261,1261,1261,1261,0
+20250325,151800,75323008,1261,1261,1261,1261,0
+20250325,151700,75323008,1261,1261,1261,1261,0
+20250325,151600,75323008,1261,1261,1261,1261,0
+20250325,151500,75323008,1261,1261,1261,1261,0
+20250325,151400,75323008,1261,1261,1261,1261,0
+20250325,151300,75323008,1261,1261,1261,1261,0
+20250325,151200,75323008,1261,1261,1261,1261,0
+20250325,151100,75323008,1261,1261,1261,1261,18
+20250325,151000,75300310,1261,1261,1261,1261,19
+20250325,150900,75276351,1261,1261,1261,1261,33
+20250325,150800,75234738,1263,1263,1263,1263,0
+20250325,150700,75234738,1263,1262,1263,1262,25
+20250325,150600,75203185,1255,1255,1255,1255,0
+20250325,150500,75203185,1255,1255,1255,1255,0
+20250325,150400,75203185,1255,1255,1255,1255,0
+20250325,150300,75203185,1255,1255,1255,1255,0
+20250325,150200,75203185,1255,1255,1255,1255,0
+20250325,150100,75203185,1255,1255,1255,1255,0
+20250325,150000,75203185,1255,1255,1255,1255,21
+20250325,145900,75176830,1263,1263,1263,1263,0
+20250325,145800,75176830,1263,1263,1263,1263,0
+20250325,145700,75176830,1263,1263,1263,1263,0
+20250325,145600,75176830,1263,1259,1263,1259,1000
+20250325,145500,73914878,1255,1255,1255,1255,0
+20250325,145400,73914878,1255,1255,1255,1255,0
+20250325,145300,73914878,1255,1255,1255,1255,0
+20250325,145200,73914878,1255,1255,1255,1255,0
+20250325,145100,73914878,1255,1255,1255,1255,0
+20250325,145000,73914878,1255,1256,1256,1255,3000
+20250325,144900,70149514,1259,1259,1259,1259,0
+20250325,144800,70149514,1259,1259,1259,1259,0
+20250325,144700,70149514,1259,1259,1259,1259,0
+20250325,144600,70149514,1259,1259,1259,1259,0
+20250325,144500,70149514,1259,1259,1259,1259,0
+20250325,144400,70149514,1259,1259,1259,1259,0
+20250325,144300,70149514,1259,1259,1259,1259,0
+20250325,144200,70149514,1259,1259,1259,1259,0
+20250325,144100,70149514,1259,1259,1259,1259,0
+20250325,144000,70149514,1259,1259,1259,1259,42
+20250325,143900,70096636,1256,1256,1256,1256,1136
+20250325,143800,68669820,1256,1256,1256,1256,0
+20250325,143700,68669820,1256,1256,1256,1256,0
+20250325,143600,68669820,1256,1256,1256,1256,0
+20250325,143500,68669820,1256,1256,1256,1256,1000
+20250325,143400,67413820,1263,1263,1263,1263,0
+20250325,143300,67413820,1263,1263,1263,1263,0
+20250325,143200,67413820,1263,1263,1263,1263,0
+20250325,143100,67413820,1263,1263,1263,1263,0
+20250325,143000,67413820,1263,1263,1263,1263,0
+20250325,142900,67413820,1263,1263,1263,1263,0
+20250325,142800,67413820,1263,1263,1263,1263,0
+20250325,142700,67413820,1263,1263,1263,1263,0
+20250325,142600,67413820,1263,1263,1263,1263,0
+20250325,142500,67413820,1263,1263,1263,1263,0
+20250325,142400,67413820,1263,1263,1263,1263,0
+20250325,142300,67413820,1263,1263,1263,1263,0
+20250325,142200,67413820,1263,1263,1263,1263,0
+20250325,142100,67413820,1263,1262,1263,1262,259
+20250325,142000,67086713,1263,1263,1263,1263,0
+20250325,141900,67086713,1263,1263,1263,1263,0
+20250325,141800,67086713,1263,1262,1263,1262,43
+20250325,141700,67032408,1263,1263,1263,1263,0
+20250325,141600,67032408,1263,1263,1263,1263,0
+20250325,141500,67032408,1263,1263,1263,1263,0
+20250325,141400,67032408,1263,1263,1263,1263,0
+20250325,141300,67032408,1263,1263,1263,1263,0
+20250325,141200,67032408,1263,1261,1263,1261,1165
+20250325,141100,65561553,1262,1262,1262,1262,0
+20250325,141000,65561553,1262,1262,1262,1262,0
+20250325,140900,65561553,1262,1262,1262,1262,260
+20250325,140800,65233433,1262,1262,1262,1262,0
+20250325,140700,65233433,1262,1262,1262,1262,0
+20250325,140600,65233433,1262,1262,1262,1262,0
+20250325,140500,65233433,1262,1262,1262,1262,0
+20250325,140400,65233433,1262,1262,1262,1262,876
+20250325,140300,64127921,1262,1262,1262,1262,0
+20250325,140200,64127921,1262,1262,1262,1262,0
+20250325,140100,64127921,1262,1262,1262,1262,0
+20250325,140000,64127921,1262,1262,1262,1262,0
+20250325,135900,64127921,1262,1262,1262,1262,0
+20250325,135800,64127921,1262,1262,1262,1262,0
+20250325,135700,64127921,1262,1262,1262,1262,0
+20250325,135600,64127921,1262,1262,1262,1262,43
+20250325,135500,64073655,1262,1262,1262,1262,0
+20250325,135400,64073655,1262,1262,1262,1262,0
+20250325,135300,64073655,1262,1262,1262,1262,0
+20250325,135200,64073655,1262,1262,1262,1262,0
+20250325,135100,64073655,1262,1255,1262,1255,11
+20250325,135000,64059836,1262,1262,1262,1262,0
+20250325,134900,64059836,1262,1262,1262,1262,0
+20250325,134800,64059836,1262,1262,1262,1262,0
+20250325,134700,64059836,1262,1262,1262,1262,0
+20250325,134600,64059836,1262,1262,1262,1262,0
+20250325,134500,64059836,1262,1262,1262,1262,0
+20250325,134400,64059836,1262,1262,1262,1262,0
+20250325,134300,64059836,1262,1262,1262,1262,0
+20250325,134200,64059836,1262,1262,1262,1262,0
+20250325,134100,64059836,1262,1262,1262,1262,0
+20250325,134000,64059836,1262,1262,1262,1262,51
+20250325,133900,63995474,1262,1262,1262,1262,0
+20250325,133800,63995474,1262,1262,1262,1262,0
+20250325,133700,63995474,1262,1262,1262,1262,4815
+20250325,133600,57918944,1262,1262,1262,1262,0
+20250325,133500,57918944,1262,1262,1262,1262,0
+20250325,133400,57918944,1262,1262,1262,1262,63
+20250325,133300,57839438,1262,1262,1262,1262,0
+20250325,133200,57839438,1262,1262,1262,1262,0
+20250325,133100,57839438,1262,1262,1262,1262,0
+20250325,133000,57839438,1262,1262,1262,1262,0
+20250325,132900,57839438,1262,1262,1262,1262,0
+20250325,132800,57839438,1262,1262,1262,1262,15
+20250325,132700,57820508,1263,1263,1263,1263,0
+20250325,132600,57820508,1263,1263,1263,1263,0
+20250325,132500,57820508,1263,1263,1263,1263,0
+20250325,132400,57820508,1263,1263,1263,1263,0
+20250325,132300,57820508,1263,1263,1263,1263,0
+20250325,132200,57820508,1263,1263,1263,1263,0
+20250325,132100,57820508,1263,1263,1263,1263,0
+20250325,132000,57820508,1263,1263,1263,1263,0
+20250325,131900,57820508,1263,1263,1263,1263,0
+20250325,131800,57820508,1263,1263,1263,1263,0
+20250325,131700,57820508,1263,1263,1263,1263,0
+20250325,131600,57820508,1263,1263,1263,1263,0
+20250325,131500,57820508,1263,1263,1263,1263,0
+20250325,131400,57820508,1263,1261,1263,1261,869
+20250325,131300,56724696,1255,1255,1255,1255,500
+20250325,131200,56097196,1255,1261,1261,1255,3590
+20250325,131100,51591488,1261,1261,1261,1261,0
+20250325,131000,51591488,1261,1261,1261,1261,1
+20250325,130900,51590227,1255,1255,1255,1255,0
+20250325,130800,51590227,1255,1255,1255,1255,0
+20250325,130700,51590227,1255,1256,1256,1255,500
+20250325,130600,50962663,1263,1263,1263,1263,0
+20250325,130500,50962663,1263,1263,1263,1263,0
+20250325,130400,50962663,1263,1263,1263,1263,0
+20250325,130300,50962663,1263,1263,1263,1263,0
+20250325,130200,50962663,1263,1263,1263,1263,0
+20250325,130100,50962663,1263,1263,1263,1263,0
+20250325,130000,50962663,1263,1263,1263,1263,0
+20250325,125900,50962663,1263,1263,1263,1263,0
+20250325,125800,50962663,1263,1263,1263,1263,0
+20250325,125700,50962663,1263,1263,1263,1263,0
+20250325,125600,50962663,1263,1263,1263,1263,0
+20250325,125500,50962663,1263,1263,1263,1263,0
+20250325,125400,50962663,1263,1263,1263,1263,0
+20250325,125300,50962663,1263,1263,1263,1263,0
+20250325,125200,50962663,1263,1263,1263,1263,0
+20250325,125100,50962663,1263,1263,1263,1263,0
+20250325,125000,50962663,1263,1263,1263,1263,43
+20250325,124900,50908354,1256,1256,1256,1256,0
+20250325,124800,50908354,1256,1256,1256,1256,0
+20250325,124700,50908354,1256,1256,1256,1256,0
+20250325,124600,50908354,1256,1256,1256,1256,0
+20250325,124500,50908354,1256,1256,1256,1256,0
+20250325,124400,50908354,1256,1256,1256,1256,0
+20250325,124300,50908354,1256,1256,1256,1256,0
+20250325,124200,50908354,1256,1256,1256,1256,0
+20250325,124100,50908354,1256,1256,1256,1256,0
+20250325,124000,50908354,1256,1256,1256,1256,5
+20250325,123900,50902074,1256,1256,1256,1256,0
+20250325,123800,50902074,1256,1256,1256,1256,0
+20250325,123700,50902074,1256,1256,1256,1256,0
+20250325,123600,50902074,1256,1256,1256,1256,0
+20250325,123500,50902074,1256,1256,1256,1256,0
+20250325,123400,50902074,1256,1256,1256,1256,0
+20250325,123300,50902074,1256,1256,1256,1256,0
+20250325,123200,50902074,1256,1256,1256,1256,0
+20250325,123100,50902074,1256,1256,1256,1256,0
+20250325,123000,50902074,1256,1256,1256,1256,0
+20250325,122900,50902074,1256,1256,1256,1256,0
+20250325,122800,50902074,1256,1255,1256,1255,288
+20250325,122700,50540511,1255,1256,1256,1255,178
+20250325,122600,50317119,1258,1258,1258,1258,0
+20250325,122500,50317119,1258,1258,1258,1258,0
+20250325,122400,50317119,1258,1258,1258,1258,1
+20250325,122300,50315861,1259,1259,1259,1259,0
+20250325,122200,50315861,1259,1259,1259,1259,0
+20250325,122100,50315861,1259,1259,1259,1259,0
+20250325,122000,50315861,1259,1259,1259,1259,0
+20250325,121900,50315861,1259,1259,1259,1259,0
+20250325,121800,50315861,1259,1259,1259,1259,0
+20250325,121700,50315861,1259,1259,1259,1259,0
+20250325,121600,50315861,1259,1259,1259,1259,45
+20250325,121500,50259206,1259,1259,1259,1259,0
+20250325,121400,50259206,1259,1259,1259,1259,0
+20250325,121300,50259206,1259,1259,1259,1259,100
+20250325,121200,50133306,1259,1259,1259,1259,5
+20250325,121100,50127011,1259,1260,1260,1259,2
+20250325,121000,50124492,1255,1255,1255,1255,0
+20250325,120900,50124492,1255,1255,1255,1255,100
+20250325,120800,49998992,1260,1260,1260,1260,0
+20250325,120700,49998992,1260,1260,1260,1260,0
+20250325,120600,49998992,1260,1260,1260,1260,43
+20250325,120500,49944812,1255,1255,1255,1255,0
+20250325,120400,49944812,1255,1255,1255,1255,0
+20250325,120300,49944812,1255,1255,1255,1255,5
+20250325,120200,49938537,1255,1255,1255,1255,0
+20250325,120100,49938537,1255,1255,1255,1255,0
+20250325,120000,49938537,1255,1255,1255,1255,0
+20250325,115900,49938537,1255,1255,1255,1255,0
+20250325,115800,49938537,1255,1258,1258,1255,2684
+20250325,115700,46567983,1257,1257,1257,1257,0
+20250325,115600,46567983,1257,1257,1257,1257,0
+20250325,115500,46567983,1257,1257,1257,1257,0
+20250325,115400,46567983,1257,1257,1257,1257,0
+20250325,115300,46567983,1257,1257,1257,1257,0
+20250325,115200,46567983,1257,1257,1257,1257,0
+20250325,115100,46567983,1257,1257,1257,1257,0
+20250325,115000,46567983,1257,1257,1257,1257,0
+20250325,114900,46567983,1257,1257,1257,1257,0
+20250325,114800,46567983,1257,1257,1257,1257,0
+20250325,114700,46567983,1257,1257,1257,1257,0
+20250325,114600,46567983,1257,1257,1257,1257,0
+20250325,114500,46567983,1257,1257,1257,1257,139
+20250325,114400,46393260,1264,1264,1264,1264,43
+20250325,114300,46338908,1264,1264,1264,1264,0
+20250325,114200,46338908,1264,1264,1264,1264,1
+20250325,114100,46337644,1257,1257,1257,1257,0
+20250325,114000,46337644,1257,1257,1257,1257,0
+20250325,113900,46337644,1257,1257,1257,1257,0
+20250325,113800,46337644,1257,1257,1257,1257,0
+20250325,113700,46337644,1257,1257,1257,1257,0
+20250325,113600,46337644,1257,1257,1257,1257,60
+20250325,113500,46262224,1257,1257,1257,1257,31
+20250325,113400,46223257,1257,1257,1257,1257,4
+20250325,113300,46218229,1267,1267,1267,1267,0
+20250325,113200,46218229,1267,1267,1267,1267,0
+20250325,113100,46218229,1267,1267,1267,1267,0
+20250325,113000,46218229,1267,1267,1267,1267,0
+20250325,112900,46218229,1267,1267,1267,1267,0
+20250325,112800,46218229,1267,1267,1267,1267,0
+20250325,112700,46218229,1267,1267,1267,1267,0
+20250325,112600,46218229,1267,1267,1267,1267,0
+20250325,112500,46218229,1267,1267,1267,1267,0
+20250325,112400,46218229,1267,1267,1267,1267,0
+20250325,112300,46218229,1267,1267,1267,1267,0
+20250325,112200,46218229,1267,1267,1267,1267,43
+20250325,112100,46163748,1267,1267,1267,1267,139
+20250325,112000,45987635,1268,1267,1268,1267,98
+20250325,111900,45863372,1268,1268,1268,1268,0
+20250325,111800,45863372,1268,1268,1268,1268,0
+20250325,111700,45863372,1268,1259,1268,1259,2684
+20250325,111600,42466839,1260,1260,1260,1260,0
+20250325,111500,42466839,1260,1260,1260,1260,0
+20250325,111400,42466839,1260,1260,1260,1260,0
+20250325,111300,42466839,1260,1260,1260,1260,0
+20250325,111200,42466839,1260,1260,1260,1260,0
+20250325,111100,42466839,1260,1260,1260,1260,0
+20250325,111000,42466839,1260,1260,1260,1260,0
+20250325,110900,42466839,1260,1260,1260,1260,0
+20250325,110800,42466839,1260,1260,1260,1260,1165
+20250325,110700,40998939,1260,1260,1260,1260,170
+20250325,110600,40784739,1261,1261,1261,1261,0
+20250325,110500,40784739,1261,1261,1261,1261,0
+20250325,110400,40784739,1261,1261,1261,1261,20
+20250325,110300,40759519,1261,1261,1261,1261,0
+20250325,110200,40759519,1261,1261,1261,1261,0
+20250325,110100,40759519,1261,1261,1261,1261,0
+20250325,110000,40759519,1261,1261,1261,1261,43
+20250325,105900,40705296,1262,1262,1262,1262,0
+20250325,105800,40705296,1262,1262,1262,1262,1000
+20250325,105700,39443296,1260,1260,1260,1260,957
+20250325,105600,38237476,1260,1260,1260,1260,0
+20250325,105500,38237476,1260,1260,1260,1260,0
+20250325,105400,38237476,1260,1260,1260,1260,0
+20250325,105300,38237476,1260,1260,1260,1260,0
+20250325,105200,38237476,1260,1260,1260,1260,0
+20250325,105100,38237476,1260,1260,1260,1260,1
+20250325,105000,38236216,1253,1253,1253,1253,70
+20250325,104900,38148506,1253,1253,1253,1253,0
+20250325,104800,38148506,1253,1253,1253,1253,2
+20250325,104700,38146000,1253,1253,1253,1253,0
+20250325,104600,38146000,1253,1253,1253,1253,0
+20250325,104500,38146000,1253,1253,1253,1253,0
+20250325,104400,38146000,1253,1253,1253,1253,0
+20250325,104300,38146000,1253,1253,1253,1253,0
+20250325,104200,38146000,1253,1253,1253,1253,63
+20250325,104100,38067061,1260,1260,1260,1260,0
+20250325,104000,38067061,1260,1260,1260,1260,0
+20250325,103900,38067061,1260,1260,1260,1260,0
+20250325,103800,38067061,1260,1260,1260,1260,43
+20250325,103700,38012881,1260,1260,1260,1260,0
+20250325,103600,38012881,1260,1260,1260,1260,15
+20250325,103500,37993981,1260,1260,1260,1260,271
+20250325,103400,37652521,1260,1260,1260,1260,0
+20250325,103300,37652521,1260,1260,1260,1260,0
+20250325,103200,37652521,1260,1260,1260,1260,0
+20250325,103100,37652521,1260,1260,1260,1260,0
+20250325,103000,37652521,1260,1260,1260,1260,1
+20250325,102900,37651261,1253,1253,1253,1253,16
+20250325,102800,37631213,1260,1260,1260,1260,0
+20250325,102700,37631213,1260,1260,1260,1260,0
+20250325,102600,37631213,1260,1260,1260,1260,0
+20250325,102500,37631213,1260,1260,1260,1260,0
+20250325,102400,37631213,1260,1260,1260,1260,0
+20250325,102300,37631213,1260,1260,1260,1260,0
+20250325,102200,37631213,1260,1260,1260,1260,0
+20250325,102100,37631213,1260,1256,1260,1256,5
+20250325,102000,37624917,1260,1260,1260,1260,0
+20250325,101900,37624917,1260,1260,1260,1260,0
+20250325,101800,37624917,1260,1260,1260,1260,0
+20250325,101700,37624917,1260,1260,1260,1260,0
+20250325,101600,37624917,1260,1260,1260,1260,43
+20250325,101500,37570737,1262,1262,1262,1262,0
+20250325,101400,37570737,1262,1262,1262,1262,0
+20250325,101300,37570737,1262,1262,1262,1262,0
+20250325,101200,37570737,1262,1262,1262,1262,0
+20250325,101100,37570737,1262,1262,1262,1262,0
+20250325,101000,37570737,1262,1262,1262,1262,0
+20250325,100900,37570737,1262,1262,1262,1262,0
+20250325,100800,37570737,1262,1262,1262,1262,0
+20250325,100700,37570737,1262,1262,1262,1262,0
+20250325,100600,37570737,1262,1262,1262,1262,0
+20250325,100500,37570737,1262,1262,1262,1262,0
+20250325,100400,37570737,1262,1262,1262,1262,0
+20250325,100300,37570737,1262,1262,1262,1262,0
+20250325,100200,37570737,1262,1262,1262,1262,0
+20250325,100100,37570737,1262,1262,1262,1262,0
+20250325,100000,37570737,1262,1262,1262,1262,0
+20250325,095900,37570737,1262,1262,1262,1262,0
+20250325,095800,37570737,1262,1262,1262,1262,0
+20250325,095700,37570737,1262,1262,1262,1262,0
+20250325,095600,37570737,1262,1262,1262,1262,0
+20250325,095500,37570737,1262,1262,1262,1262,3
+20250325,095400,37566951,1262,1261,1262,1261,43
+20250325,095300,37512702,1249,1249,1249,1249,0
+20250325,095200,37512702,1249,1251,1251,1249,200
+20250325,095100,37262673,1262,1262,1262,1262,0
+20250325,095000,37262673,1262,1262,1262,1262,7
+20250325,094900,37253839,1262,1262,1262,1262,0
+20250325,094800,37253839,1262,1262,1262,1262,45
+20250325,094700,37197049,1262,1262,1262,1262,0
+20250325,094600,37197049,1262,1262,1262,1262,0
+20250325,094500,37197049,1262,1262,1262,1262,0
+20250325,094400,37197049,1262,1263,1263,1262,316
+20250325,094300,36798256,1264,1264,1264,1264,0
+20250325,094200,36798256,1264,1265,1265,1264,4
+20250325,094100,36793197,1265,1265,1265,1265,0
+20250325,094000,36793197,1265,1265,1265,1265,0
+20250325,093900,36793197,1265,1265,1265,1265,0
+20250325,093800,36793197,1265,1265,1265,1265,10
+20250325,093700,36780547,1265,1254,1265,1254,4581
+20250325,093600,31006094,1255,1255,1255,1255,0
+20250325,093500,31006094,1255,1255,1255,1255,1
+20250325,093400,31004839,1256,1256,1256,1256,0
+20250325,093300,31004839,1256,1256,1256,1256,390
+20250325,093200,30514999,1256,1256,1256,1256,1
+20250325,093100,30513743,1249,1250,1250,1249,940
+20250325,093000,29338828,1256,1256,1256,1256,0
+20250325,092900,29338828,1256,1256,1256,1256,1
+20250325,092800,29337572,1251,1251,1251,1251,6
+20250325,092700,29330066,1251,1253,1253,1251,2109
+20250325,092600,26688130,1253,1256,1256,1253,267
+20250325,092500,26353576,1253,1254,1254,1253,1000
+20250325,092400,25100574,1257,1257,1257,1257,0
+20250325,092300,25100574,1257,1257,1257,1257,0
+20250325,092200,25100574,1257,1257,1257,1257,0
+20250325,092100,25100574,1257,1256,1257,1256,40
+20250325,092000,25050303,1251,1251,1251,1251,0
+20250325,091900,25050303,1251,1251,1251,1251,0
+20250325,091800,25050303,1251,1251,1251,1251,0
+20250325,091700,25050303,1251,1251,1251,1251,50
+20250325,091600,24987753,1251,1255,1255,1250,2650
+20250325,091500,21670837,1260,1260,1260,1260,3
+20250325,091400,21667057,1254,1254,1254,1254,0
+20250325,091300,21667057,1254,1254,1254,1254,0
+20250325,091200,21667057,1254,1254,1254,1254,0
+20250325,091100,21667057,1254,1254,1254,1254,1308
+20250325,091000,20026825,1254,1253,1254,1253,7363
+20250325,090900,10793633,1254,1253,1254,1253,3967
+20250325,090800,5822714,1253,1253,1253,1253,10
+20250325,090700,5810184,1254,1254,1254,1254,0
+20250325,090600,5810184,1254,1254,1254,1254,0
+20250325,090500,5810184,1254,1254,1254,1254,22
+20250325,090400,5782596,1253,1253,1253,1253,1746
+20250325,090300,3594858,1254,1254,1254,1254,0
+20250325,090200,3594858,1254,1254,1254,1254,1
+20250325,090100,3593604,1253,1253,1253,1253,992
+20250325,090000,2350628,1253,1253,1253,1253,1876

023960/min/candle-20250326.csv

@@ -0,0 +1,610 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,190800,110531649,1263,1263,1263,1263,445
+20250326,190700,110531649,1263,1263,1263,1263,0
+20250326,190600,110531649,1263,1263,1263,1263,0
+20250326,190500,110531649,1263,1263,1263,1263,0
+20250326,190400,110531649,1263,1263,1263,1263,0
+20250326,190300,110531649,1263,1263,1263,1263,0
+20250326,190200,110531649,1263,1263,1263,1263,0
+20250326,190100,110531649,1263,1263,1263,1263,0
+20250326,190000,110531649,1263,1263,1263,1263,0
+20250326,185900,110531649,1263,1263,1263,1263,0
+20250326,185800,110531649,1263,1263,1263,1263,0
+20250326,185700,110531649,1263,1263,1263,1263,0
+20250326,185600,110531649,1263,1263,1263,1263,0
+20250326,185500,110531649,1263,1263,1263,1263,0
+20250326,185400,110531649,1263,1263,1263,1263,0
+20250326,185300,110531649,1263,1263,1263,1263,0
+20250326,185200,110531649,1263,1263,1263,1263,0
+20250326,185100,110531649,1263,1263,1263,1263,0
+20250326,185000,110531649,1263,1263,1263,1263,0
+20250326,184900,110531649,1263,1263,1263,1263,0
+20250326,184800,110531649,1263,1263,1263,1263,0
+20250326,184700,110531649,1263,1263,1263,1263,0
+20250326,184600,110531649,1263,1263,1263,1263,0
+20250326,184500,110531649,1263,1263,1263,1263,0
+20250326,184400,110531649,1263,1263,1263,1263,0
+20250326,184300,110531649,1263,1263,1263,1263,0
+20250326,184200,110531649,1263,1263,1263,1263,0
+20250326,184100,110531649,1263,1263,1263,1263,0
+20250326,184000,110531649,1263,1263,1263,1263,0
+20250326,183900,110531649,1263,1263,1263,1263,0
+20250326,183800,110531649,1263,1263,1263,1263,445
+20250326,183700,110531649,1263,1263,1263,1263,0
+20250326,183600,110531649,1263,1263,1263,1263,0
+20250326,183500,110531649,1263,1263,1263,1263,0
+20250326,183400,110531649,1263,1263,1263,1263,0
+20250326,183300,110531649,1263,1263,1263,1263,0
+20250326,183200,110531649,1263,1263,1263,1263,0
+20250326,183100,110531649,1263,1263,1263,1263,0
+20250326,183000,110531649,1263,1263,1263,1263,0
+20250326,182900,110531649,1263,1263,1263,1263,0
+20250326,182800,110531649,1263,1263,1263,1263,0
+20250326,182700,110531649,1263,1263,1263,1263,0
+20250326,182600,110531649,1263,1263,1263,1263,0
+20250326,182500,110531649,1263,1263,1263,1263,0
+20250326,182400,110531649,1263,1263,1263,1263,0
+20250326,182300,110531649,1263,1263,1263,1263,0
+20250326,182200,110531649,1263,1263,1263,1263,0
+20250326,182100,110531649,1263,1263,1263,1263,0
+20250326,182000,110531649,1263,1263,1263,1263,0
+20250326,181900,110531649,1263,1263,1263,1263,0
+20250326,181800,110531649,1263,1263,1263,1263,0
+20250326,181700,110531649,1263,1263,1263,1263,0
+20250326,181600,110531649,1263,1263,1263,1263,0
+20250326,181500,110531649,1263,1263,1263,1263,0
+20250326,181400,110531649,1263,1263,1263,1263,0
+20250326,181300,110531649,1263,1263,1263,1263,0
+20250326,181200,110531649,1263,1263,1263,1263,0
+20250326,181100,110531649,1263,1263,1263,1263,0
+20250326,181000,110531649,1263,1263,1263,1263,0
+20250326,180900,110531649,1263,1263,1263,1263,0
+20250326,180800,110531649,1263,1263,1263,1263,445
+20250326,180700,110531649,1263,1263,1263,1263,0
+20250326,180600,110531649,1263,1263,1263,1263,0
+20250326,180500,110531649,1263,1263,1263,1263,0
+20250326,180400,110531649,1263,1263,1263,1263,0
+20250326,180300,110531649,1263,1263,1263,1263,0
+20250326,180200,110531649,1263,1263,1263,1263,0
+20250326,180100,110531649,1263,1263,1263,1263,0
+20250326,180000,110531649,1263,1263,1263,1263,0
+20250326,175900,110531649,1263,1263,1263,1263,0
+20250326,175800,110531649,1263,1263,1263,1263,0
+20250326,175700,110531649,1263,1263,1263,1263,0
+20250326,175600,110531649,1263,1263,1263,1263,0
+20250326,175500,110531649,1263,1263,1263,1263,0
+20250326,175400,110531649,1263,1263,1263,1263,0
+20250326,175300,110531649,1263,1263,1263,1263,0
+20250326,175200,110531649,1263,1263,1263,1263,0
+20250326,175100,110531649,1263,1263,1263,1263,0
+20250326,175000,110531649,1263,1263,1263,1263,0
+20250326,174900,110531649,1263,1263,1263,1263,0
+20250326,174800,110531649,1263,1263,1263,1263,0
+20250326,174700,110531649,1263,1263,1263,1263,0
+20250326,174600,110531649,1263,1263,1263,1263,0
+20250326,174500,110531649,1263,1263,1263,1263,0
+20250326,174400,110531649,1263,1263,1263,1263,0
+20250326,174300,110531649,1263,1263,1263,1263,0
+20250326,174200,110531649,1263,1263,1263,1263,0
+20250326,174100,110531649,1263,1263,1263,1263,0
+20250326,174000,110531649,1263,1263,1263,1263,0
+20250326,173900,110531649,1263,1263,1263,1263,0
+20250326,173800,110531649,1263,1263,1263,1263,445
+20250326,173700,110531649,1263,1263,1263,1263,0
+20250326,173600,110531649,1263,1263,1263,1263,0
+20250326,173500,110531649,1263,1263,1263,1263,0
+20250326,173400,110531649,1263,1263,1263,1263,0
+20250326,173300,110531649,1263,1263,1263,1263,0
+20250326,173200,110531649,1263,1263,1263,1263,0
+20250326,173100,110531649,1263,1263,1263,1263,0
+20250326,173000,110531649,1263,1263,1263,1263,0
+20250326,172900,110531649,1263,1263,1263,1263,0
+20250326,172800,110531649,1263,1263,1263,1263,0
+20250326,172700,110531649,1263,1263,1263,1263,0
+20250326,172600,110531649,1263,1263,1263,1263,0
+20250326,172500,110531649,1263,1263,1263,1263,0
+20250326,172400,110531649,1263,1263,1263,1263,0
+20250326,172300,110531649,1263,1263,1263,1263,0
+20250326,172200,110531649,1263,1263,1263,1263,0
+20250326,172100,110531649,1263,1263,1263,1263,0
+20250326,172000,110531649,1263,1263,1263,1263,0
+20250326,171900,110531649,1263,1263,1263,1263,0
+20250326,171800,110531649,1263,1263,1263,1263,0
+20250326,171700,110531649,1263,1263,1263,1263,0
+20250326,171600,110531649,1263,1263,1263,1263,0
+20250326,171500,110531649,1263,1263,1263,1263,0
+20250326,171400,110531649,1263,1263,1263,1263,0
+20250326,171300,110531649,1263,1263,1263,1263,0
+20250326,171200,110531649,1263,1263,1263,1263,0
+20250326,171100,110531649,1263,1263,1263,1263,0
+20250326,171000,110531649,1263,1263,1263,1263,0
+20250326,170900,110531649,1263,1263,1263,1263,0
+20250326,170800,110531649,1263,1263,1263,1263,445
+20250326,170700,110531649,1263,1263,1263,1263,0
+20250326,170600,110531649,1263,1263,1263,1263,0
+20250326,170500,110531649,1263,1263,1263,1263,0
+20250326,170400,110531649,1263,1263,1263,1263,0
+20250326,170300,110531649,1263,1263,1263,1263,0
+20250326,170200,110531649,1263,1263,1263,1263,0
+20250326,170100,110531649,1263,1263,1263,1263,0
+20250326,170000,110531649,1263,1263,1263,1263,0
+20250326,165900,110531649,1263,1263,1263,1263,0
+20250326,165800,110531649,1263,1263,1263,1263,0
+20250326,165700,110531649,1263,1263,1263,1263,0
+20250326,165600,110531649,1263,1263,1263,1263,0
+20250326,165500,110531649,1263,1263,1263,1263,0
+20250326,165400,110531649,1263,1263,1263,1263,0
+20250326,165300,110531649,1263,1263,1263,1263,0
+20250326,165200,110531649,1263,1263,1263,1263,0
+20250326,165100,110531649,1263,1263,1263,1263,0
+20250326,165000,110531649,1263,1263,1263,1263,0
+20250326,164900,110531649,1263,1263,1263,1263,0
+20250326,164800,110531649,1263,1263,1263,1263,0
+20250326,164700,110531649,1263,1263,1263,1263,0
+20250326,164600,110531649,1263,1263,1263,1263,0
+20250326,164500,110531649,1263,1263,1263,1263,0
+20250326,164400,110531649,1263,1263,1263,1263,0
+20250326,164300,110531649,1263,1263,1263,1263,0
+20250326,164200,110531649,1263,1263,1263,1263,0
+20250326,164100,110531649,1263,1263,1263,1263,0
+20250326,164000,110531649,1263,1263,1263,1263,0
+20250326,163900,110531649,1263,1263,1263,1263,0
+20250326,163800,110531649,1263,1263,1263,1263,445
+20250326,163700,110531649,1263,1263,1263,1263,0
+20250326,163600,110531649,1263,1263,1263,1263,0
+20250326,163500,110531649,1263,1263,1263,1263,0
+20250326,163400,110531649,1263,1263,1263,1263,0
+20250326,163300,110531649,1263,1263,1263,1263,0
+20250326,163200,110531649,1263,1263,1263,1263,0
+20250326,163100,110531649,1263,1263,1263,1263,0
+20250326,163000,110531649,1263,1263,1263,1263,0
+20250326,162900,110531649,1263,1263,1263,1263,0
+20250326,162800,110531649,1263,1263,1263,1263,0
+20250326,162700,110531649,1263,1263,1263,1263,0
+20250326,162600,110531649,1263,1263,1263,1263,0
+20250326,162500,110531649,1263,1263,1263,1263,0
+20250326,162400,110531649,1263,1263,1263,1263,0
+20250326,162300,110531649,1263,1263,1263,1263,0
+20250326,162200,110531649,1263,1263,1263,1263,0
+20250326,162100,110531649,1263,1263,1263,1263,0
+20250326,162000,110531649,1263,1263,1263,1263,0
+20250326,161900,110531649,1263,1263,1263,1263,0
+20250326,161800,110531649,1263,1263,1263,1263,0
+20250326,161700,110531649,1263,1263,1263,1263,0
+20250326,161600,110531649,1263,1263,1263,1263,0
+20250326,161500,110531649,1263,1263,1263,1263,0
+20250326,161400,110531649,1263,1263,1263,1263,0
+20250326,161300,110531649,1263,1263,1263,1263,0
+20250326,161200,110531649,1263,1263,1263,1263,0
+20250326,161100,110531649,1263,1263,1263,1263,0
+20250326,161000,110531649,1263,1263,1263,1263,0
+20250326,160900,110531649,1263,1263,1263,1263,0
+20250326,160800,110531649,1263,1263,1263,1263,445
+20250326,160700,110531649,1263,1263,1263,1263,0
+20250326,160600,110531649,1263,1263,1263,1263,0
+20250326,160500,110531649,1263,1263,1263,1263,0
+20250326,160400,110531649,1263,1263,1263,1263,0
+20250326,160300,110531649,1263,1263,1263,1263,0
+20250326,160200,110531649,1263,1263,1263,1263,0
+20250326,160100,110531649,1263,1263,1263,1263,0
+20250326,160000,110531649,1263,1263,1263,1263,0
+20250326,155900,110531649,1263,1263,1263,1263,0
+20250326,155800,110531649,1263,1263,1263,1263,0
+20250326,155700,110531649,1263,1263,1263,1263,0
+20250326,155600,110531649,1263,1263,1263,1263,0
+20250326,155500,110531649,1263,1263,1263,1263,0
+20250326,155400,110531649,1263,1263,1263,1263,0
+20250326,155300,110531649,1263,1263,1263,1263,0
+20250326,155200,110531649,1263,1263,1263,1263,0
+20250326,155100,110531649,1263,1263,1263,1263,0
+20250326,155000,110531649,1263,1263,1263,1263,0
+20250326,154900,110531649,1263,1263,1263,1263,0
+20250326,154800,110531649,1263,1263,1263,1263,0
+20250326,154700,110531649,1263,1263,1263,1263,0
+20250326,154600,110531649,1263,1263,1263,1263,0
+20250326,154500,110531649,1263,1263,1263,1263,0
+20250326,154400,110531649,1263,1263,1263,1263,0
+20250326,154300,110531649,1263,1263,1263,1263,0
+20250326,154200,110531649,1263,1263,1263,1263,0
+20250326,154100,110531649,1263,1263,1263,1263,0
+20250326,154000,110531649,1263,1263,1263,1263,0
+20250326,153900,110531649,1263,1263,1263,1263,0
+20250326,153800,110531649,1263,1263,1263,1263,445
+20250326,153700,110531649,1263,1263,1263,1263,0
+20250326,153600,110531649,1263,1263,1263,1263,0
+20250326,153500,110531649,1263,1263,1263,1263,0
+20250326,153400,110531649,1263,1263,1263,1263,0
+20250326,153300,110531649,1263,1263,1263,1263,0
+20250326,153200,110531649,1263,1263,1263,1263,0
+20250326,153100,110531649,1263,1263,1263,1263,0
+20250326,153000,110531649,1263,1263,1263,1263,445
+20250326,152900,109969614,1271,1271,1271,1271,0
+20250326,152800,109969614,1271,1271,1271,1271,0
+20250326,152700,109969614,1271,1271,1271,1271,0
+20250326,152600,109969614,1271,1271,1271,1271,0
+20250326,152500,109969614,1271,1271,1271,1271,0
+20250326,152400,109969614,1271,1271,1271,1271,0
+20250326,152300,109969614,1271,1271,1271,1271,0
+20250326,152200,109969614,1271,1271,1271,1271,0
+20250326,152100,109969614,1271,1271,1271,1271,0
+20250326,152000,109969614,1271,1271,1271,1271,0
+20250326,151900,109969614,1271,1271,1271,1270,7
+20250326,151800,109960722,1268,1268,1268,1268,210
+20250326,151700,109694442,1267,1267,1267,1267,70
+20250326,151600,109605752,1267,1266,1267,1266,8
+20250326,151500,109595619,1266,1266,1266,1266,0
+20250326,151400,109595619,1266,1266,1266,1266,0
+20250326,151300,109595619,1266,1267,1267,1266,2
+20250326,151200,109593086,1268,1270,1270,1262,1810
+20250326,151100,107294453,1270,1270,1270,1270,0
+20250326,151000,107294453,1270,1270,1270,1270,0
+20250326,150900,107294453,1270,1270,1270,1270,0
+20250326,150800,107294453,1270,1270,1270,1270,0
+20250326,150700,107294453,1270,1270,1270,1270,0
+20250326,150600,107294453,1270,1270,1270,1270,0
+20250326,150500,107294453,1270,1270,1270,1270,1
+20250326,150400,107293183,1262,1262,1262,1262,0
+20250326,150300,107293183,1262,1262,1262,1262,0
+20250326,150200,107293183,1262,1262,1262,1262,180
+20250326,150100,107066023,1262,1262,1262,1262,0
+20250326,150000,107066023,1262,1263,1263,1262,520
+20250326,145900,106409749,1271,1271,1271,1271,0
+20250326,145800,106409749,1271,1271,1271,1271,0
+20250326,145700,106409749,1271,1271,1271,1271,0
+20250326,145600,106409749,1271,1271,1271,1271,0
+20250326,145500,106409749,1271,1271,1271,1271,0
+20250326,145400,106409749,1271,1271,1271,1271,0
+20250326,145300,106409749,1271,1271,1271,1271,0
+20250326,145200,106409749,1271,1271,1271,1271,1
+20250326,145100,106408478,1271,1271,1271,1271,0
+20250326,145000,106408478,1271,1271,1271,1271,0
+20250326,144900,106408478,1271,1271,1271,1271,0
+20250326,144800,106408478,1271,1271,1271,1271,0
+20250326,144700,106408478,1271,1271,1271,1271,0
+20250326,144600,106408478,1271,1271,1271,1271,0
+20250326,144500,106408478,1271,1271,1271,1271,0
+20250326,144400,106408478,1271,1271,1271,1271,1
+20250326,144300,106407207,1262,1262,1262,1262,0
+20250326,144200,106407207,1262,1262,1262,1262,0
+20250326,144100,106407207,1262,1263,1263,1262,380
+20250326,144000,105927480,1266,1266,1266,1266,2
+20250326,143900,105924948,1266,1266,1266,1266,0
+20250326,143800,105924948,1266,1266,1266,1266,0
+20250326,143700,105924948,1266,1266,1266,1266,0
+20250326,143600,105924948,1266,1266,1266,1266,0
+20250326,143500,105924948,1266,1266,1266,1266,0
+20250326,143400,105924948,1266,1266,1266,1266,0
+20250326,143300,105924948,1266,1266,1266,1266,0
+20250326,143200,105924948,1266,1266,1266,1266,28
+20250326,143100,105889500,1272,1272,1272,1272,0
+20250326,143000,105889500,1272,1272,1272,1272,0
+20250326,142900,105889500,1272,1272,1272,1272,0
+20250326,142800,105889500,1272,1272,1272,1272,0
+20250326,142700,105889500,1272,1272,1272,1272,0
+20250326,142600,105889500,1272,1272,1272,1272,0
+20250326,142500,105889500,1272,1272,1272,1272,0
+20250326,142400,105889500,1272,1272,1272,1272,0
+20250326,142300,105889500,1272,1272,1272,1272,0
+20250326,142200,105889500,1272,1272,1272,1272,0
+20250326,142100,105889500,1272,1272,1272,1272,1
+20250326,142000,105888228,1272,1272,1272,1272,0
+20250326,141900,105888228,1272,1272,1272,1272,0
+20250326,141800,105888228,1272,1272,1272,1272,3
+20250326,141700,105884412,1273,1273,1273,1273,0
+20250326,141600,105884412,1273,1273,1273,1273,0
+20250326,141500,105884412,1273,1273,1273,1273,1
+20250326,141400,105883139,1267,1267,1267,1267,15
+20250326,141300,105864134,1268,1268,1268,1268,0
+20250326,141200,105864134,1268,1268,1268,1268,0
+20250326,141100,105864134,1268,1268,1268,1268,0
+20250326,141000,105864134,1268,1268,1268,1268,339
+20250326,140900,105434282,1268,1269,1269,1268,1161
+20250326,140800,103962091,1269,1269,1269,1269,1500
+20250326,140700,102058591,1277,1277,1277,1277,0
+20250326,140600,102058591,1277,1277,1277,1277,0
+20250326,140500,102058591,1277,1277,1277,1277,0
+20250326,140400,102058591,1277,1277,1277,1277,1
+20250326,140300,102057314,1269,1273,1273,1269,2722
+20250326,140200,98597192,1277,1277,1277,1277,1
+20250326,140100,98595915,1273,1273,1273,1273,0
+20250326,140000,98595915,1273,1273,1273,1273,784
+20250326,135900,97597883,1273,1274,1274,1273,1591
+20250326,135800,95572490,1277,1277,1277,1277,0
+20250326,135700,95572490,1277,1277,1277,1277,0
+20250326,135600,95572490,1277,1277,1277,1277,3
+20250326,135500,95568659,1277,1277,1277,1277,0
+20250326,135400,95568659,1277,1277,1277,1277,0
+20250326,135300,95568659,1277,1277,1277,1277,0
+20250326,135200,95568659,1277,1277,1277,1277,0
+20250326,135100,95568659,1277,1277,1277,1277,0
+20250326,135000,95568659,1277,1277,1277,1277,0
+20250326,134900,95568659,1277,1277,1277,1277,0
+20250326,134800,95568659,1277,1277,1277,1277,0
+20250326,134700,95568659,1277,1277,1277,1277,0
+20250326,134600,95568659,1277,1277,1277,1277,0
+20250326,134500,95568659,1277,1277,1277,1277,0
+20250326,134400,95568659,1277,1277,1277,1277,0
+20250326,134300,95568659,1277,1277,1277,1277,0
+20250326,134200,95568659,1277,1277,1277,1277,0
+20250326,134100,95568659,1277,1277,1277,1277,0
+20250326,134000,95568659,1277,1277,1277,1277,0
+20250326,133900,95568659,1277,1277,1277,1277,0
+20250326,133800,95568659,1277,1277,1277,1277,0
+20250326,133700,95568659,1277,1277,1277,1277,0
+20250326,133600,95568659,1277,1277,1277,1277,0
+20250326,133500,95568659,1277,1277,1277,1277,8
+20250326,133400,95558443,1277,1276,1277,1276,186
+20250326,133300,95321095,1273,1273,1273,1273,0
+20250326,133200,95321095,1273,1273,1273,1273,100
+20250326,133100,95193795,1274,1276,1276,1274,972
+20250326,133000,93953897,1276,1276,1276,1276,0
+20250326,132900,93953897,1276,1276,1276,1276,0
+20250326,132800,93953897,1276,1276,1276,1276,0
+20250326,132700,93953897,1276,1276,1276,1276,0
+20250326,132600,93953897,1276,1276,1276,1276,0
+20250326,132500,93953897,1276,1276,1276,1276,1
+20250326,132400,93952621,1275,1275,1275,1275,0
+20250326,132300,93952621,1275,1275,1275,1275,0
+20250326,132200,93952621,1275,1274,1275,1274,974
+20250326,132100,92711402,1274,1273,1274,1273,55
+20250326,132000,92641381,1273,1273,1273,1273,4
+20250326,131900,92636289,1270,1270,1270,1270,0
+20250326,131800,92636289,1270,1270,1270,1270,0
+20250326,131700,92636289,1270,1270,1270,1270,0
+20250326,131600,92636289,1270,1270,1270,1270,0
+20250326,131500,92636289,1270,1270,1270,1270,35
+20250326,131400,92591839,1270,1270,1270,1270,0
+20250326,131300,92591839,1270,1270,1270,1270,0
+20250326,131200,92591839,1270,1273,1273,1270,18
+20250326,131100,92568970,1270,1270,1270,1270,0
+20250326,131000,92568970,1270,1270,1270,1270,0
+20250326,130900,92568970,1270,1270,1270,1270,0
+20250326,130800,92568970,1270,1270,1270,1270,0
+20250326,130700,92568970,1270,1270,1270,1270,0
+20250326,130600,92568970,1270,1270,1270,1270,0
+20250326,130500,92568970,1270,1270,1270,1270,0
+20250326,130400,92568970,1270,1270,1270,1270,0
+20250326,130300,92568970,1270,1270,1270,1270,0
+20250326,130200,92568970,1270,1270,1270,1270,1
+20250326,130100,92567700,1270,1269,1270,1269,31
+20250326,130000,92528331,1269,1269,1269,1269,0
+20250326,125900,92528331,1269,1269,1269,1269,0
+20250326,125800,92528331,1269,1269,1269,1269,62
+20250326,125700,92449653,1274,1274,1274,1274,0
+20250326,125600,92449653,1274,1274,1274,1274,36
+20250326,125500,92403789,1273,1273,1273,1273,0
+20250326,125400,92403789,1273,1273,1273,1273,5
+20250326,125300,92397424,1268,1268,1268,1268,0
+20250326,125200,92397424,1268,1268,1268,1268,62
+20250326,125100,92318808,1274,1274,1274,1274,0
+20250326,125000,92318808,1274,1274,1274,1274,3
+20250326,124900,92314986,1274,1274,1274,1274,0
+20250326,124800,92314986,1274,1274,1274,1274,0
+20250326,124700,92314986,1274,1270,1274,1270,501
+20250326,124600,91678712,1272,1270,1272,1270,3062
+20250326,124500,87783972,1274,1274,1274,1274,0
+20250326,124400,87783972,1274,1274,1274,1274,0
+20250326,124300,87783972,1274,1273,1274,1273,6
+20250326,124200,87776329,1273,1271,1273,1271,2107
+20250326,124100,85095234,1270,1270,1270,1270,0
+20250326,124000,85095234,1270,1270,1270,1270,0
+20250326,123900,85095234,1270,1270,1270,1270,62
+20250326,123800,85016494,1270,1270,1270,1270,3931
+20250326,123700,80024124,1270,1270,1270,1270,40
+20250326,123600,79973324,1267,1267,1267,1267,0
+20250326,123500,79973324,1267,1267,1267,1267,0
+20250326,123400,79973324,1267,1267,1267,1267,0
+20250326,123300,79973324,1267,1267,1267,1267,62
+20250326,123200,79894770,1270,1270,1270,1270,1029
+20250326,123100,78587940,1270,1270,1270,1270,0
+20250326,123000,78587940,1270,1270,1270,1270,5115
+20250326,122900,72091890,1271,1271,1271,1271,0
+20250326,122800,72091890,1271,1271,1271,1271,3
+20250326,122700,72088077,1271,1271,1271,1271,1
+20250326,122600,72086806,1270,1272,1272,1270,9000
+20250326,122500,60651670,1273,1273,1273,1273,0
+20250326,122400,60651670,1273,1273,1273,1273,156
+20250326,122300,60453082,1273,1273,1273,1273,1
+20250326,122200,60451809,1271,1271,1271,1271,0
+20250326,122100,60451809,1271,1271,1271,1271,62
+20250326,122000,60373007,1271,1271,1271,1271,15
+20250326,121900,60353942,1271,1271,1271,1271,0
+20250326,121800,60353942,1271,1271,1271,1271,400
+20250326,121700,59845542,1268,1268,1268,1268,0
+20250326,121600,59845542,1268,1268,1268,1268,0
+20250326,121500,59845542,1268,1268,1268,1268,0
+20250326,121400,59845542,1268,1270,1270,1268,1086
+20250326,121300,58466446,1270,1270,1270,1270,0
+20250326,121200,58466446,1270,1270,1270,1270,3921
+20250326,121100,53486776,1270,1270,1270,1270,0
+20250326,121000,53486776,1270,1270,1270,1270,0
+20250326,120900,53486776,1270,1270,1270,1270,0
+20250326,120800,53486776,1270,1270,1270,1270,62
+20250326,120700,53408036,1273,1273,1273,1273,89
+20250326,120600,53294739,1273,1273,1273,1273,3
+20250326,120500,53290920,1273,1270,1273,1270,12
+20250326,120400,53275650,1270,1270,1270,1270,1169
+20250326,120300,51791020,1270,1270,1270,1270,100
+20250326,120200,51664020,1270,1270,1270,1270,62
+20250326,120100,51585280,1273,1273,1273,1273,0
+20250326,120000,51585280,1273,1273,1273,1273,0
+20250326,115900,51585280,1273,1273,1273,1273,1
+20250326,115800,51584007,1270,1270,1270,1270,0
+20250326,115700,51584007,1270,1270,1270,1270,0
+20250326,115600,51584007,1270,1270,1270,1270,62
+20250326,115500,51505267,1270,1269,1270,1269,13719
+20250326,115400,34095547,1268,1269,1269,1268,54
+20250326,115300,34027025,1269,1269,1269,1269,0
+20250326,115200,34027025,1269,1269,1269,1269,0
+20250326,115100,34027025,1269,1269,1269,1269,2
+20250326,115000,34024487,1269,1269,1269,1269,94
+20250326,114900,33905201,1273,1273,1273,1273,0
+20250326,114800,33905201,1273,1273,1273,1273,0
+20250326,114700,33905201,1273,1273,1273,1273,0
+20250326,114600,33905201,1273,1273,1273,1273,0
+20250326,114500,33905201,1273,1273,1273,1273,0
+20250326,114400,33905201,1273,1269,1273,1269,103
+20250326,114300,33774482,1269,1269,1269,1269,62
+20250326,114200,33695804,1270,1270,1270,1270,62
+20250326,114100,33617064,1269,1269,1269,1269,0
+20250326,114000,33617064,1269,1269,1269,1269,0
+20250326,113900,33617064,1269,1269,1269,1269,0
+20250326,113800,33617064,1269,1269,1269,1269,52
+20250326,113700,33551076,1269,1267,1269,1267,12
+20250326,113600,33535852,1264,1264,1264,1264,0
+20250326,113500,33535852,1264,1264,1264,1264,0
+20250326,113400,33535852,1264,1264,1264,1264,0
+20250326,113300,33535852,1264,1264,1264,1264,0
+20250326,113200,33535852,1264,1270,1270,1264,588
+20250326,113100,32791197,1264,1270,1270,1264,907
+20250326,113000,31639679,1270,1270,1270,1270,0
+20250326,112900,31639679,1270,1270,1270,1270,117
+20250326,112800,31491089,1269,1269,1269,1269,0
+20250326,112700,31491089,1269,1269,1269,1269,900
+20250326,112600,30348989,1268,1268,1268,1268,221
+20250326,112500,30068761,1268,1269,1269,1268,227
+20250326,112400,29780760,1269,1269,1269,1269,200
+20250326,112300,29526960,1268,1266,1268,1266,1657
+20250326,112200,27426002,1268,1268,1268,1268,3
+20250326,112100,27422198,1268,1268,1268,1268,15
+20250326,112000,27403178,1266,1266,1266,1266,0
+20250326,111900,27403178,1266,1259,1266,1259,186
+20250326,111800,27168136,1259,1259,1259,1259,0
+20250326,111700,27168136,1259,1259,1259,1259,0
+20250326,111600,27168136,1259,1259,1259,1259,0
+20250326,111500,27168136,1259,1259,1259,1259,3
+20250326,111400,27164359,1258,1258,1258,1258,0
+20250326,111300,27164359,1258,1258,1258,1258,66
+20250326,111200,27081331,1258,1258,1258,1258,62
+20250326,111100,27003335,1258,1258,1258,1258,0
+20250326,111000,27003335,1258,1258,1258,1258,0
+20250326,110900,27003335,1258,1258,1258,1258,0
+20250326,110800,27003335,1258,1258,1258,1258,0
+20250326,110700,27003335,1258,1258,1258,1258,0
+20250326,110600,27003335,1258,1258,1258,1258,62
+20250326,110500,26925339,1265,1265,1265,1265,0
+20250326,110400,26925339,1265,1265,1265,1265,0
+20250326,110300,26925339,1265,1265,1265,1265,0
+20250326,110200,26925339,1265,1265,1265,1265,0
+20250326,110100,26925339,1265,1265,1265,1265,27
+20250326,110000,26891184,1265,1258,1265,1258,65
+20250326,105900,26809393,1260,1260,1260,1260,0
+20250326,105800,26809393,1260,1260,1260,1260,250
+20250326,105700,26494393,1258,1258,1258,1258,0
+20250326,105600,26494393,1258,1258,1258,1258,5
+20250326,105500,26488103,1268,1268,1268,1268,1000
+20250326,105400,25220103,1257,1257,1257,1257,62
+20250326,105300,25142169,1268,1268,1268,1268,0
+20250326,105200,25142169,1268,1268,1268,1268,0
+20250326,105100,25142169,1268,1268,1268,1268,1
+20250326,105000,25140901,1257,1257,1257,1257,0
+20250326,104900,25140901,1257,1257,1257,1257,0
+20250326,104800,25140901,1257,1257,1257,1257,62
+20250326,104700,25062967,1268,1268,1268,1268,0
+20250326,104600,25062967,1268,1268,1268,1268,0
+20250326,104500,25062967,1268,1268,1268,1268,0
+20250326,104400,25062967,1268,1268,1268,1268,0
+20250326,104300,25062967,1268,1268,1268,1268,5
+20250326,104200,25056627,1257,1257,1257,1257,320
+20250326,104100,24654387,1257,1257,1257,1257,62
+20250326,104000,24576453,1268,1268,1268,1268,0
+20250326,103900,24576453,1268,1268,1268,1268,0
+20250326,103800,24576453,1268,1268,1268,1268,3
+20250326,103700,24572649,1256,1256,1256,1256,0
+20250326,103600,24572649,1256,1256,1256,1256,0
+20250326,103500,24572649,1256,1256,1256,1256,62
+20250326,103400,24494777,1269,1269,1269,1269,0
+20250326,103300,24494777,1269,1269,1269,1269,0
+20250326,103200,24494777,1269,1269,1269,1269,0
+20250326,103100,24494777,1269,1269,1269,1269,0
+20250326,103000,24494777,1269,1266,1269,1266,300
+20250326,102900,24114746,1255,1255,1255,1255,66
+20250326,102800,24031916,1266,1266,1266,1266,0
+20250326,102700,24031916,1266,1266,1266,1266,0
+20250326,102600,24031916,1266,1266,1266,1266,0
+20250326,102500,24031916,1266,1266,1266,1266,0
+20250326,102400,24031916,1266,1266,1266,1266,1
+20250326,102300,24030650,1256,1256,1256,1256,62
+20250326,102200,23952778,1257,1257,1257,1257,1
+20250326,102100,23951521,1266,1266,1266,1266,0
+20250326,102000,23951521,1266,1266,1266,1266,1
+20250326,101900,23950255,1256,1256,1256,1256,0
+20250326,101800,23950255,1256,1256,1256,1256,0
+20250326,101700,23950255,1256,1256,1256,1256,62
+20250326,101600,23872383,1266,1266,1266,1266,3
+20250326,101500,23868585,1266,1266,1266,1266,0
+20250326,101400,23868585,1266,1266,1266,1266,0
+20250326,101300,23868585,1266,1266,1266,1266,0
+20250326,101200,23868585,1266,1266,1266,1266,0
+20250326,101100,23868585,1266,1266,1266,1266,1
+20250326,101000,23867319,1257,1257,1257,1257,62
+20250326,100900,23789385,1267,1267,1267,1267,135
+20250326,100800,23618340,1267,1267,1267,1267,0
+20250326,100700,23618340,1267,1267,1267,1267,300
+20250326,100600,23238240,1268,1268,1268,1268,0
+20250326,100500,23238240,1268,1268,1268,1268,1
+20250326,100400,23236972,1257,1257,1257,1257,63
+20250326,100300,23157781,1269,1269,1269,1269,0
+20250326,100200,23157781,1269,1269,1269,1269,0
+20250326,100100,23157781,1269,1269,1269,1269,0
+20250326,100000,23157781,1269,1269,1269,1269,3700
+20250326,095900,18462481,1266,1266,1266,1266,4712
+20250326,095800,12497089,1266,1266,1266,1266,63
+20250326,095700,12417331,1269,1269,1269,1269,7
+20250326,095600,12408448,1269,1269,1269,1269,0
+20250326,095500,12408448,1269,1269,1269,1269,0
+20250326,095400,12408448,1269,1266,1269,1266,104
+20250326,095300,12276775,1266,1262,1266,1262,2124
+20250326,095200,9591559,1262,1262,1262,1262,1
+20250326,095100,9590297,1254,1254,1254,1254,0
+20250326,095000,9590297,1254,1254,1254,1254,0
+20250326,094900,9590297,1254,1254,1254,1254,0
+20250326,094800,9590297,1254,1254,1254,1254,0
+20250326,094700,9590297,1254,1254,1254,1254,0
+20250326,094600,9590297,1254,1258,1258,1254,56
+20250326,094500,9519853,1262,1262,1262,1262,0
+20250326,094400,9519853,1262,1262,1262,1262,0
+20250326,094300,9519853,1262,1259,1262,1257,9
+20250326,094200,9508519,1260,1263,1263,1260,676
+20250326,094100,8656041,1266,1266,1266,1266,0
+20250326,094000,8656041,1266,1266,1266,1266,0
+20250326,093900,8656041,1266,1266,1266,1266,0
+20250326,093800,8656041,1266,1261,1266,1261,41
+20250326,093700,8604335,1266,1266,1266,1266,10
+20250326,093600,8591675,1266,1266,1266,1266,9
+20250326,093500,8580281,1266,1266,1266,1266,0
+20250326,093400,8580281,1266,1266,1266,1266,1
+20250326,093300,8579015,1266,1260,1266,1260,2
+20250326,093200,8576489,1266,1266,1266,1266,14
+20250326,093100,8558765,1260,1260,1260,1260,0
+20250326,093000,8558765,1260,1260,1260,1260,1470
+20250326,092900,6706565,1266,1266,1266,1266,0
+20250326,092800,6706565,1266,1266,1266,1266,5
+20250326,092700,6700235,1260,1260,1260,1260,0
+20250326,092600,6700235,1260,1260,1260,1260,103
+20250326,092500,6570455,1259,1259,1259,1259,0
+20250326,092400,6570455,1259,1259,1259,1259,4
+20250326,092300,6565419,1259,1259,1259,1259,0
+20250326,092200,6565419,1259,1259,1259,1259,1
+20250326,092100,6564160,1253,1253,1253,1253,0
+20250326,092000,6564160,1253,1253,1253,1253,0
+20250326,091900,6564160,1253,1253,1253,1253,0
+20250326,091800,6564160,1253,1253,1253,1253,160
+20250326,091700,6363680,1253,1253,1253,1253,0
+20250326,091600,6363680,1253,1253,1253,1253,0
+20250326,091500,6363680,1253,1253,1253,1253,0
+20250326,091400,6363680,1253,1253,1253,1253,1791
+20250326,091300,4119557,1252,1252,1252,1252,0
+20250326,091200,4119557,1252,1252,1252,1252,0
+20250326,091100,4119557,1252,1252,1252,1252,3
+20250326,091000,4115801,1253,1253,1253,1253,0
+20250326,090900,4115801,1253,1253,1253,1253,0
+20250326,090800,4115801,1253,1253,1253,1253,0
+20250326,090700,4115801,1253,1253,1253,1253,0
+20250326,090600,4115801,1253,1253,1253,1253,7
+20250326,090500,4107030,1253,1252,1253,1252,1184
+20250326,090400,2623979,1252,1250,1252,1250,36
+20250326,090300,2578947,1252,1250,1252,1248,582
+20250326,090200,1851809,1251,1251,1251,1251,3
+20250326,090100,1848056,1252,1252,1252,1250,43
+20250326,090000,1794296,1253,1253,1253,1253,1432

023960/min/candle-20250327.csv

@@ -0,0 +1,610 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,190800,68527006,1262,1262,1262,1262,7753
+20250327,190700,68527006,1262,1262,1262,1262,0
+20250327,190600,68527006,1262,1262,1262,1262,0
+20250327,190500,68527006,1262,1262,1262,1262,0
+20250327,190400,68527006,1262,1262,1262,1262,0
+20250327,190300,68527006,1262,1262,1262,1262,0
+20250327,190200,68527006,1262,1262,1262,1262,0
+20250327,190100,68527006,1262,1262,1262,1262,0
+20250327,190000,68527006,1262,1262,1262,1262,0
+20250327,185900,68527006,1262,1262,1262,1262,0
+20250327,185800,68527006,1262,1262,1262,1262,0
+20250327,185700,68527006,1262,1262,1262,1262,0
+20250327,185600,68527006,1262,1262,1262,1262,0
+20250327,185500,68527006,1262,1262,1262,1262,0
+20250327,185400,68527006,1262,1262,1262,1262,0
+20250327,185300,68527006,1262,1262,1262,1262,0
+20250327,185200,68527006,1262,1262,1262,1262,0
+20250327,185100,68527006,1262,1262,1262,1262,0
+20250327,185000,68527006,1262,1262,1262,1262,0
+20250327,184900,68527006,1262,1262,1262,1262,0
+20250327,184800,68527006,1262,1262,1262,1262,0
+20250327,184700,68527006,1262,1262,1262,1262,0
+20250327,184600,68527006,1262,1262,1262,1262,0
+20250327,184500,68527006,1262,1262,1262,1262,0
+20250327,184400,68527006,1262,1262,1262,1262,0
+20250327,184300,68527006,1262,1262,1262,1262,0
+20250327,184200,68527006,1262,1262,1262,1262,0
+20250327,184100,68527006,1262,1262,1262,1262,0
+20250327,184000,68527006,1262,1262,1262,1262,0
+20250327,183900,68527006,1262,1262,1262,1262,0
+20250327,183800,68527006,1262,1262,1262,1262,7753
+20250327,183700,68527006,1262,1262,1262,1262,0
+20250327,183600,68527006,1262,1262,1262,1262,0
+20250327,183500,68527006,1262,1262,1262,1262,0
+20250327,183400,68527006,1262,1262,1262,1262,0
+20250327,183300,68527006,1262,1262,1262,1262,0
+20250327,183200,68527006,1262,1262,1262,1262,0
+20250327,183100,68527006,1262,1262,1262,1262,0
+20250327,183000,68527006,1262,1262,1262,1262,0
+20250327,182900,68527006,1262,1262,1262,1262,0
+20250327,182800,68527006,1262,1262,1262,1262,0
+20250327,182700,68527006,1262,1262,1262,1262,0
+20250327,182600,68527006,1262,1262,1262,1262,0
+20250327,182500,68527006,1262,1262,1262,1262,0
+20250327,182400,68527006,1262,1262,1262,1262,0
+20250327,182300,68527006,1262,1262,1262,1262,0
+20250327,182200,68527006,1262,1262,1262,1262,0
+20250327,182100,68527006,1262,1262,1262,1262,0
+20250327,182000,68527006,1262,1262,1262,1262,0
+20250327,181900,68527006,1262,1262,1262,1262,0
+20250327,181800,68527006,1262,1262,1262,1262,0
+20250327,181700,68527006,1262,1262,1262,1262,0
+20250327,181600,68527006,1262,1262,1262,1262,0
+20250327,181500,68527006,1262,1262,1262,1262,0
+20250327,181400,68527006,1262,1262,1262,1262,0
+20250327,181300,68527006,1262,1262,1262,1262,0
+20250327,181200,68527006,1262,1262,1262,1262,0
+20250327,181100,68527006,1262,1262,1262,1262,0
+20250327,181000,68527006,1262,1262,1262,1262,0
+20250327,180900,68527006,1262,1262,1262,1262,0
+20250327,180800,68527006,1262,1262,1262,1262,7753
+20250327,180700,68527006,1262,1262,1262,1262,0
+20250327,180600,68527006,1262,1262,1262,1262,0
+20250327,180500,68527006,1262,1262,1262,1262,0
+20250327,180400,68527006,1262,1262,1262,1262,0
+20250327,180300,68527006,1262,1262,1262,1262,0
+20250327,180200,68527006,1262,1262,1262,1262,0
+20250327,180100,68527006,1262,1262,1262,1262,0
+20250327,180000,68527006,1262,1262,1262,1262,0
+20250327,175900,68527006,1262,1262,1262,1262,0
+20250327,175800,68527006,1262,1262,1262,1262,0
+20250327,175700,68527006,1262,1262,1262,1262,0
+20250327,175600,68527006,1262,1262,1262,1262,0
+20250327,175500,68527006,1262,1262,1262,1262,0
+20250327,175400,68527006,1262,1262,1262,1262,0
+20250327,175300,68527006,1262,1262,1262,1262,0
+20250327,175200,68527006,1262,1262,1262,1262,0
+20250327,175100,68527006,1262,1262,1262,1262,0
+20250327,175000,68527006,1262,1262,1262,1262,0
+20250327,174900,68527006,1262,1262,1262,1262,0
+20250327,174800,68527006,1262,1262,1262,1262,0
+20250327,174700,68527006,1262,1262,1262,1262,0
+20250327,174600,68527006,1262,1262,1262,1262,0
+20250327,174500,68527006,1262,1262,1262,1262,0
+20250327,174400,68527006,1262,1262,1262,1262,0
+20250327,174300,68527006,1262,1262,1262,1262,0
+20250327,174200,68527006,1262,1262,1262,1262,0
+20250327,174100,68527006,1262,1262,1262,1262,0
+20250327,174000,68527006,1262,1262,1262,1262,0
+20250327,173900,68527006,1262,1262,1262,1262,0
+20250327,173800,68527006,1262,1262,1262,1262,7753
+20250327,173700,68527006,1262,1262,1262,1262,0
+20250327,173600,68527006,1262,1262,1262,1262,0
+20250327,173500,68527006,1262,1262,1262,1262,0
+20250327,173400,68527006,1262,1262,1262,1262,0
+20250327,173300,68527006,1262,1262,1262,1262,0
+20250327,173200,68527006,1262,1262,1262,1262,0
+20250327,173100,68527006,1262,1262,1262,1262,0
+20250327,173000,68527006,1262,1262,1262,1262,0
+20250327,172900,68527006,1262,1262,1262,1262,0
+20250327,172800,68527006,1262,1262,1262,1262,0
+20250327,172700,68527006,1262,1262,1262,1262,0
+20250327,172600,68527006,1262,1262,1262,1262,0
+20250327,172500,68527006,1262,1262,1262,1262,0
+20250327,172400,68527006,1262,1262,1262,1262,0
+20250327,172300,68527006,1262,1262,1262,1262,0
+20250327,172200,68527006,1262,1262,1262,1262,0
+20250327,172100,68527006,1262,1262,1262,1262,0
+20250327,172000,68527006,1262,1262,1262,1262,0
+20250327,171900,68527006,1262,1262,1262,1262,0
+20250327,171800,68527006,1262,1262,1262,1262,0
+20250327,171700,68527006,1262,1262,1262,1262,0
+20250327,171600,68527006,1262,1262,1262,1262,0
+20250327,171500,68527006,1262,1262,1262,1262,0
+20250327,171400,68527006,1262,1262,1262,1262,0
+20250327,171300,68527006,1262,1262,1262,1262,0
+20250327,171200,68527006,1262,1262,1262,1262,0
+20250327,171100,68527006,1262,1262,1262,1262,0
+20250327,171000,68527006,1262,1262,1262,1262,0
+20250327,170900,68527006,1262,1262,1262,1262,0
+20250327,170800,68527006,1262,1262,1262,1262,7753
+20250327,170700,68527006,1262,1262,1262,1262,0
+20250327,170600,68527006,1262,1262,1262,1262,0
+20250327,170500,68527006,1262,1262,1262,1262,0
+20250327,170400,68527006,1262,1262,1262,1262,0
+20250327,170300,68527006,1262,1262,1262,1262,0
+20250327,170200,68527006,1262,1262,1262,1262,0
+20250327,170100,68527006,1262,1262,1262,1262,0
+20250327,170000,68527006,1262,1262,1262,1262,0
+20250327,165900,68527006,1262,1262,1262,1262,0
+20250327,165800,68527006,1262,1262,1262,1262,0
+20250327,165700,68527006,1262,1262,1262,1262,0
+20250327,165600,68527006,1262,1262,1262,1262,0
+20250327,165500,68527006,1262,1262,1262,1262,0
+20250327,165400,68527006,1262,1262,1262,1262,0
+20250327,165300,68527006,1262,1262,1262,1262,0
+20250327,165200,68527006,1262,1262,1262,1262,0
+20250327,165100,68527006,1262,1262,1262,1262,0
+20250327,165000,68527006,1262,1262,1262,1262,0
+20250327,164900,68527006,1262,1262,1262,1262,0
+20250327,164800,68527006,1262,1262,1262,1262,0
+20250327,164700,68527006,1262,1262,1262,1262,0
+20250327,164600,68527006,1262,1262,1262,1262,0
+20250327,164500,68527006,1262,1262,1262,1262,0
+20250327,164400,68527006,1262,1262,1262,1262,0
+20250327,164300,68527006,1262,1262,1262,1262,0
+20250327,164200,68527006,1262,1262,1262,1262,0
+20250327,164100,68527006,1262,1262,1262,1262,0
+20250327,164000,68527006,1262,1262,1262,1262,0
+20250327,163900,68527006,1262,1262,1262,1262,0
+20250327,163800,68527006,1262,1262,1262,1262,7753
+20250327,163700,68527006,1262,1262,1262,1262,0
+20250327,163600,68527006,1262,1262,1262,1262,0
+20250327,163500,68527006,1262,1262,1262,1262,0
+20250327,163400,68527006,1262,1262,1262,1262,0
+20250327,163300,68527006,1262,1262,1262,1262,0
+20250327,163200,68527006,1262,1262,1262,1262,0
+20250327,163100,68527006,1262,1262,1262,1262,0
+20250327,163000,68527006,1262,1262,1262,1262,0
+20250327,162900,68527006,1262,1262,1262,1262,0
+20250327,162800,68527006,1262,1262,1262,1262,0
+20250327,162700,68527006,1262,1262,1262,1262,0
+20250327,162600,68527006,1262,1262,1262,1262,0
+20250327,162500,68527006,1262,1262,1262,1262,0
+20250327,162400,68527006,1262,1262,1262,1262,0
+20250327,162300,68527006,1262,1262,1262,1262,0
+20250327,162200,68527006,1262,1262,1262,1262,0
+20250327,162100,68527006,1262,1262,1262,1262,0
+20250327,162000,68527006,1262,1262,1262,1262,0
+20250327,161900,68527006,1262,1262,1262,1262,0
+20250327,161800,68527006,1262,1262,1262,1262,0
+20250327,161700,68527006,1262,1262,1262,1262,0
+20250327,161600,68527006,1262,1262,1262,1262,0
+20250327,161500,68527006,1262,1262,1262,1262,0
+20250327,161400,68527006,1262,1262,1262,1262,0
+20250327,161300,68527006,1262,1262,1262,1262,0
+20250327,161200,68527006,1262,1262,1262,1262,0
+20250327,161100,68527006,1262,1262,1262,1262,0
+20250327,161000,68527006,1262,1262,1262,1262,0
+20250327,160900,68527006,1262,1262,1262,1262,0
+20250327,160800,68527006,1262,1262,1262,1262,7753
+20250327,160700,68527006,1262,1262,1262,1262,0
+20250327,160600,68527006,1262,1262,1262,1262,0
+20250327,160500,68527006,1262,1262,1262,1262,0
+20250327,160400,68527006,1262,1262,1262,1262,0
+20250327,160300,68527006,1262,1262,1262,1262,0
+20250327,160200,68527006,1262,1262,1262,1262,0
+20250327,160100,68527006,1262,1262,1262,1262,0
+20250327,160000,68527006,1262,1262,1262,1262,0
+20250327,155900,68527006,1262,1262,1262,1262,0
+20250327,155800,68527006,1262,1262,1262,1262,0
+20250327,155700,68527006,1262,1262,1262,1262,0
+20250327,155600,68527006,1262,1262,1262,1262,0
+20250327,155500,68527006,1262,1262,1262,1262,0
+20250327,155400,68527006,1262,1262,1262,1262,0
+20250327,155300,68527006,1262,1262,1262,1262,0
+20250327,155200,68527006,1262,1262,1262,1262,0
+20250327,155100,68527006,1262,1262,1262,1262,0
+20250327,155000,68527006,1262,1262,1262,1262,0
+20250327,154900,68527006,1262,1262,1262,1262,0
+20250327,154800,68527006,1262,1262,1262,1262,0
+20250327,154700,68527006,1262,1262,1262,1262,0
+20250327,154600,68527006,1262,1262,1262,1262,0
+20250327,154500,68527006,1262,1262,1262,1262,0
+20250327,154400,68527006,1262,1262,1262,1262,0
+20250327,154300,68527006,1262,1262,1262,1262,0
+20250327,154200,68527006,1262,1262,1262,1262,0
+20250327,154100,68527006,1262,1262,1262,1262,0
+20250327,154000,68527006,1262,1262,1262,1262,0
+20250327,153900,68527006,1262,1262,1262,1262,0
+20250327,153800,68527006,1262,1262,1262,1262,7753
+20250327,153700,68527006,1262,1262,1262,1262,0
+20250327,153600,68527006,1262,1262,1262,1262,0
+20250327,153500,68527006,1262,1262,1262,1262,0
+20250327,153400,68527006,1262,1262,1262,1262,0
+20250327,153300,68527006,1262,1262,1262,1262,0
+20250327,153200,68527006,1262,1262,1262,1262,0
+20250327,153100,68527006,1262,1262,1262,1262,0
+20250327,153000,68527006,1262,1262,1262,1262,7753
+20250327,152900,58742720,1262,1262,1262,1262,0
+20250327,152800,58742720,1262,1262,1262,1262,0
+20250327,152700,58742720,1262,1262,1262,1262,0
+20250327,152600,58742720,1262,1262,1262,1262,0
+20250327,152500,58742720,1262,1262,1262,1262,0
+20250327,152400,58742720,1262,1262,1262,1262,0
+20250327,152300,58742720,1262,1262,1262,1262,0
+20250327,152200,58742720,1262,1262,1262,1262,0
+20250327,152100,58742720,1262,1262,1262,1262,0
+20250327,152000,58742720,1262,1262,1262,1262,0
+20250327,151900,58742720,1262,1262,1262,1262,0
+20250327,151800,58742720,1262,1262,1262,1262,0
+20250327,151700,58742720,1262,1260,1263,1260,1400
+20250327,151600,56975702,1257,1257,1257,1257,100
+20250327,151500,56850002,1263,1263,1263,1263,0
+20250327,151400,56850002,1263,1263,1263,1263,0
+20250327,151300,56850002,1263,1263,1263,1263,0
+20250327,151200,56850002,1263,1263,1263,1263,0
+20250327,151100,56850002,1263,1258,1263,1258,2000
+20250327,151000,54326507,1258,1257,1258,1254,697
+20250327,150900,53450865,1257,1257,1257,1257,0
+20250327,150800,53450865,1257,1257,1257,1257,4
+20250327,150700,53445837,1257,1257,1257,1257,1
+20250327,150600,53444580,1252,1257,1257,1252,101
+20250327,150500,53318123,1252,1252,1252,1252,0
+20250327,150400,53318123,1252,1252,1252,1252,0
+20250327,150300,53318123,1252,1252,1252,1252,40
+20250327,150200,53268043,1251,1251,1251,1251,57
+20250327,150100,53196736,1260,1260,1260,1260,0
+20250327,150000,53196736,1260,1256,1260,1256,6
+20250327,145900,53189196,1256,1256,1256,1256,10
+20250327,145800,53176636,1256,1256,1256,1256,1000
+20250327,145700,51920636,1256,1256,1256,1256,0
+20250327,145600,51920636,1256,1256,1256,1256,0
+20250327,145500,51920636,1256,1256,1256,1256,0
+20250327,145400,51920636,1256,1256,1256,1256,0
+20250327,145300,51920636,1256,1256,1256,1256,0
+20250327,145200,51920636,1256,1256,1256,1256,0
+20250327,145100,51920636,1256,1256,1256,1256,0
+20250327,145000,51920636,1256,1256,1256,1256,0
+20250327,144900,51920636,1256,1256,1256,1256,0
+20250327,144800,51920636,1256,1256,1256,1256,0
+20250327,144700,51920636,1256,1256,1256,1256,0
+20250327,144600,51920636,1256,1256,1256,1256,1
+20250327,144500,51919380,1250,1250,1250,1250,0
+20250327,144400,51919380,1250,1251,1251,1250,235
+20250327,144300,51625420,1259,1259,1259,1259,0
+20250327,144200,51625420,1259,1259,1259,1259,0
+20250327,144100,51625420,1259,1259,1259,1259,0
+20250327,144000,51625420,1259,1259,1259,1259,1
+20250327,143900,51624161,1252,1252,1252,1252,0
+20250327,143800,51624161,1252,1252,1252,1252,3
+20250327,143700,51620405,1252,1252,1252,1252,10
+20250327,143600,51607885,1261,1261,1261,1261,0
+20250327,143500,51607885,1261,1261,1261,1261,0
+20250327,143400,51607885,1261,1255,1261,1255,2124
+20250327,143300,48933769,1252,1252,1252,1252,2
+20250327,143200,48931265,1252,1252,1252,1252,50
+20250327,143100,48868665,1255,1255,1255,1255,0
+20250327,143000,48868665,1255,1255,1255,1255,0
+20250327,142900,48868665,1255,1255,1255,1255,0
+20250327,142800,48868665,1255,1255,1255,1255,0
+20250327,142700,48868665,1255,1255,1255,1255,0
+20250327,142600,48868665,1255,1255,1255,1255,0
+20250327,142500,48868665,1255,1255,1255,1255,0
+20250327,142400,48868665,1255,1255,1255,1255,0
+20250327,142300,48868665,1255,1255,1255,1255,0
+20250327,142200,48868665,1255,1255,1255,1255,0
+20250327,142100,48868665,1255,1255,1255,1255,0
+20250327,142000,48868665,1255,1255,1255,1255,1
+20250327,141900,48867410,1251,1251,1251,1251,1123
+20250327,141800,47462537,1252,1252,1252,1252,0
+20250327,141700,47462537,1252,1252,1252,1252,150
+20250327,141600,47274737,1255,1255,1255,1255,0
+20250327,141500,47274737,1255,1255,1255,1255,0
+20250327,141400,47274737,1255,1255,1255,1255,0
+20250327,141300,47274737,1255,1255,1255,1255,0
+20250327,141200,47274737,1255,1255,1255,1255,0
+20250327,141100,47274737,1255,1255,1255,1255,0
+20250327,141000,47274737,1255,1255,1255,1255,0
+20250327,140900,47274737,1255,1255,1255,1255,0
+20250327,140800,47274737,1255,1255,1255,1255,0
+20250327,140700,47274737,1255,1255,1255,1255,0
+20250327,140600,47274737,1255,1255,1255,1255,0
+20250327,140500,47274737,1255,1255,1255,1255,0
+20250327,140400,47274737,1255,1255,1255,1255,1
+20250327,140300,47273482,1251,1251,1251,1251,0
+20250327,140200,47273482,1251,1251,1251,1251,0
+20250327,140100,47273482,1251,1251,1251,1251,0
+20250327,140000,47273482,1251,1251,1251,1251,0
+20250327,135900,47273482,1251,1251,1251,1251,0
+20250327,135800,47273482,1251,1251,1251,1251,0
+20250327,135700,47273482,1251,1251,1251,1251,0
+20250327,135600,47273482,1251,1251,1251,1251,0
+20250327,135500,47273482,1251,1251,1251,1251,0
+20250327,135400,47273482,1251,1251,1251,1251,0
+20250327,135300,47273482,1251,1251,1251,1251,0
+20250327,135200,47273482,1251,1251,1251,1251,0
+20250327,135100,47273482,1251,1252,1252,1251,1000
+20250327,135000,46021518,1252,1252,1252,1252,0
+20250327,134900,46021518,1252,1252,1252,1252,36
+20250327,134800,45976446,1250,1250,1250,1250,0
+20250327,134700,45976446,1250,1253,1253,1250,4201
+20250327,134600,40719846,1254,1254,1254,1254,0
+20250327,134500,40719846,1254,1254,1254,1254,0
+20250327,134400,40719846,1254,1254,1254,1254,145
+20250327,134300,40538016,1255,1255,1255,1255,0
+20250327,134200,40538016,1255,1255,1255,1255,0
+20250327,134100,40538016,1255,1256,1256,1255,816
+20250327,134000,39513916,1261,1261,1261,1261,0
+20250327,133900,39513916,1261,1261,1261,1261,0
+20250327,133800,39513916,1261,1261,1261,1261,0
+20250327,133700,39513916,1261,1261,1261,1261,0
+20250327,133600,39513916,1261,1261,1261,1261,1
+20250327,133500,39512655,1256,1256,1256,1256,0
+20250327,133400,39512655,1256,1256,1256,1256,0
+20250327,133300,39512655,1256,1256,1256,1256,0
+20250327,133200,39512655,1256,1256,1256,1256,0
+20250327,133100,39512655,1256,1256,1256,1256,18
+20250327,133000,39490047,1257,1257,1257,1257,3
+20250327,132900,39486276,1257,1260,1261,1257,3
+20250327,132800,39482498,1255,1255,1255,1255,0
+20250327,132700,39482498,1255,1256,1256,1255,10
+20250327,132600,39469946,1263,1263,1263,1263,0
+20250327,132500,39469946,1263,1263,1263,1263,0
+20250327,132400,39469946,1263,1263,1263,1263,0
+20250327,132300,39469946,1263,1263,1263,1263,0
+20250327,132200,39469946,1263,1263,1263,1263,0
+20250327,132100,39469946,1263,1263,1263,1263,0
+20250327,132000,39469946,1263,1263,1263,1263,0
+20250327,131900,39469946,1263,1263,1263,1263,0
+20250327,131800,39469946,1263,1263,1263,1263,0
+20250327,131700,39469946,1263,1263,1263,1263,0
+20250327,131600,39469946,1263,1263,1263,1263,0
+20250327,131500,39469946,1263,1263,1263,1263,0
+20250327,131400,39469946,1263,1263,1263,1263,0
+20250327,131300,39469946,1263,1263,1263,1263,0
+20250327,131200,39469946,1263,1263,1263,1263,0
+20250327,131100,39469946,1263,1263,1263,1263,0
+20250327,131000,39469946,1263,1263,1263,1263,0
+20250327,130900,39469946,1263,1263,1263,1263,0
+20250327,130800,39469946,1263,1263,1263,1263,0
+20250327,130700,39469946,1263,1263,1263,1263,0
+20250327,130600,39469946,1263,1263,1263,1263,0
+20250327,130500,39469946,1263,1263,1263,1263,0
+20250327,130400,39469946,1263,1263,1263,1263,0
+20250327,130300,39469946,1263,1263,1263,1263,1
+20250327,130200,39468683,1262,1262,1262,1262,0
+20250327,130100,39468683,1262,1262,1262,1262,0
+20250327,130000,39468683,1262,1262,1262,1262,50
+20250327,125900,39405583,1262,1262,1262,1262,0
+20250327,125800,39405583,1262,1262,1262,1262,0
+20250327,125700,39405583,1262,1262,1262,1262,1802
+20250327,125600,37131459,1262,1262,1262,1262,0
+20250327,125500,37131459,1262,1262,1262,1262,0
+20250327,125400,37131459,1262,1262,1262,1262,0
+20250327,125300,37131459,1262,1262,1262,1262,0
+20250327,125200,37131459,1262,1262,1262,1262,0
+20250327,125100,37131459,1262,1262,1262,1262,0
+20250327,125000,37131459,1262,1262,1262,1262,0
+20250327,124900,37131459,1262,1262,1262,1262,0
+20250327,124800,37131459,1262,1262,1262,1262,0
+20250327,124700,37131459,1262,1262,1262,1262,0
+20250327,124600,37131459,1262,1262,1262,1262,0
+20250327,124500,37131459,1262,1262,1262,1262,0
+20250327,124400,37131459,1262,1262,1262,1262,0
+20250327,124300,37131459,1262,1262,1262,1262,0
+20250327,124200,37131459,1262,1262,1262,1262,0
+20250327,124100,37131459,1262,1262,1262,1262,0
+20250327,124000,37131459,1262,1262,1262,1262,0
+20250327,123900,37131459,1262,1262,1262,1262,0
+20250327,123800,37131459,1262,1262,1262,1262,0
+20250327,123700,37131459,1262,1262,1262,1262,0
+20250327,123600,37131459,1262,1262,1262,1262,0
+20250327,123500,37131459,1262,1262,1262,1262,0
+20250327,123400,37131459,1262,1262,1262,1262,0
+20250327,123300,37131459,1262,1262,1262,1262,0
+20250327,123200,37131459,1262,1262,1262,1262,0
+20250327,123100,37131459,1262,1262,1262,1262,0
+20250327,123000,37131459,1262,1262,1262,1262,0
+20250327,122900,37131459,1262,1262,1262,1262,0
+20250327,122800,37131459,1262,1262,1262,1262,0
+20250327,122700,37131459,1262,1262,1262,1262,0
+20250327,122600,37131459,1262,1262,1262,1262,0
+20250327,122500,37131459,1262,1262,1262,1262,0
+20250327,122400,37131459,1262,1262,1262,1262,0
+20250327,122300,37131459,1262,1262,1262,1262,0
+20250327,122200,37131459,1262,1262,1262,1262,0
+20250327,122100,37131459,1262,1262,1262,1262,0
+20250327,122000,37131459,1262,1262,1262,1262,0
+20250327,121900,37131459,1262,1262,1262,1262,0
+20250327,121800,37131459,1262,1262,1262,1262,0
+20250327,121700,37131459,1262,1262,1262,1262,0
+20250327,121600,37131459,1262,1262,1262,1262,0
+20250327,121500,37131459,1262,1262,1262,1262,1
+20250327,121400,37130197,1255,1255,1255,1255,0
+20250327,121300,37130197,1255,1255,1255,1255,0
+20250327,121200,37130197,1255,1255,1255,1255,0
+20250327,121100,37130197,1255,1255,1255,1255,0
+20250327,121000,37130197,1255,1260,1260,1255,1000
+20250327,120900,35874651,1260,1260,1260,1260,0
+20250327,120800,35874651,1260,1260,1260,1260,0
+20250327,120700,35874651,1260,1260,1260,1260,0
+20250327,120600,35874651,1260,1260,1260,1260,100
+20250327,120500,35748651,1260,1260,1260,1260,0
+20250327,120400,35748651,1260,1260,1260,1260,0
+20250327,120300,35748651,1260,1257,1260,1257,2992
+20250327,120200,31984284,1255,1255,1255,1255,0
+20250327,120100,31984284,1255,1255,1255,1255,0
+20250327,120000,31984284,1255,1255,1255,1255,0
+20250327,115900,31984284,1255,1255,1255,1255,0
+20250327,115800,31984284,1255,1255,1255,1255,0
+20250327,115700,31984284,1255,1255,1255,1255,107
+20250327,115600,31849999,1256,1256,1256,1256,0
+20250327,115500,31849999,1256,1256,1256,1256,0
+20250327,115400,31849999,1256,1256,1256,1256,0
+20250327,115300,31849999,1256,1256,1256,1256,0
+20250327,115200,31849999,1256,1256,1256,1256,5
+20250327,115100,31843719,1257,1257,1257,1257,0
+20250327,115000,31843719,1257,1257,1257,1257,0
+20250327,114900,31843719,1257,1257,1257,1257,0
+20250327,114800,31843719,1257,1257,1257,1257,0
+20250327,114700,31843719,1257,1257,1257,1257,0
+20250327,114600,31843719,1257,1257,1257,1257,0
+20250327,114500,31843719,1257,1257,1257,1257,0
+20250327,114400,31843719,1257,1257,1257,1257,0
+20250327,114300,31843719,1257,1257,1257,1257,0
+20250327,114200,31843719,1257,1257,1257,1257,0
+20250327,114100,31843719,1257,1257,1257,1257,0
+20250327,114000,31843719,1257,1257,1257,1257,0
+20250327,113900,31843719,1257,1257,1257,1257,0
+20250327,113800,31843719,1257,1257,1257,1257,0
+20250327,113700,31843719,1257,1257,1257,1257,0
+20250327,113600,31843719,1257,1257,1257,1257,0
+20250327,113500,31843719,1257,1257,1257,1257,0
+20250327,113400,31843719,1257,1257,1257,1257,0
+20250327,113300,31843719,1257,1257,1257,1257,0
+20250327,113200,31843719,1257,1257,1257,1257,0
+20250327,113100,31843719,1257,1257,1257,1257,4
+20250327,113000,31838691,1257,1257,1257,1257,0
+20250327,112900,31838691,1257,1257,1257,1257,0
+20250327,112800,31838691,1257,1257,1257,1257,0
+20250327,112700,31838691,1257,1257,1257,1257,0
+20250327,112600,31838691,1257,1257,1257,1257,0
+20250327,112500,31838691,1257,1257,1257,1257,0
+20250327,112400,31838691,1257,1257,1257,1257,0
+20250327,112300,31838691,1257,1257,1257,1257,0
+20250327,112200,31838691,1257,1257,1257,1257,0
+20250327,112100,31838691,1257,1257,1257,1257,0
+20250327,112000,31838691,1257,1257,1257,1257,0
+20250327,111900,31838691,1257,1257,1257,1257,0
+20250327,111800,31838691,1257,1257,1257,1257,0
+20250327,111700,31838691,1257,1257,1257,1257,0
+20250327,111600,31838691,1257,1257,1257,1257,0
+20250327,111500,31838691,1257,1257,1257,1257,0
+20250327,111400,31838691,1257,1257,1257,1257,0
+20250327,111300,31838691,1257,1257,1257,1257,0
+20250327,111200,31838691,1257,1257,1257,1257,85
+20250327,111100,31731846,1259,1259,1259,1259,0
+20250327,111000,31731846,1259,1259,1259,1259,0
+20250327,110900,31731846,1259,1259,1259,1259,0
+20250327,110800,31731846,1259,1259,1259,1259,0
+20250327,110700,31731846,1259,1259,1259,1259,0
+20250327,110600,31731846,1259,1259,1259,1259,0
+20250327,110500,31731846,1259,1259,1259,1259,0
+20250327,110400,31731846,1259,1259,1259,1259,0
+20250327,110300,31731846,1259,1259,1259,1259,0
+20250327,110200,31731846,1259,1259,1259,1259,0
+20250327,110100,31731846,1259,1259,1259,1259,0
+20250327,110000,31731846,1259,1259,1259,1259,0
+20250327,105900,31731846,1259,1259,1259,1259,0
+20250327,105800,31731846,1259,1259,1259,1259,0
+20250327,105700,31731846,1259,1259,1259,1259,0
+20250327,105600,31731846,1259,1259,1259,1259,0
+20250327,105500,31731846,1259,1259,1259,1259,0
+20250327,105400,31731846,1259,1259,1259,1259,30
+20250327,105300,31694076,1257,1257,1257,1257,67
+20250327,105200,31609857,1257,1257,1257,1257,0
+20250327,105100,31609857,1257,1257,1257,1257,0
+20250327,105000,31609857,1257,1257,1257,1257,0
+20250327,104900,31609857,1257,1257,1257,1257,0
+20250327,104800,31609857,1257,1257,1257,1257,9
+20250327,104700,31598544,1257,1257,1257,1257,0
+20250327,104600,31598544,1257,1253,1257,1253,11
+20250327,104500,31584757,1253,1253,1253,1253,0
+20250327,104400,31584757,1253,1255,1255,1253,9361
+20250327,104300,19846308,1260,1260,1260,1260,0
+20250327,104200,19846308,1260,1260,1260,1260,0
+20250327,104100,19846308,1260,1260,1260,1260,0
+20250327,104000,19846308,1260,1265,1265,1260,128
+20250327,103900,19684723,1265,1265,1265,1265,0
+20250327,103800,19684723,1265,1263,1265,1263,539
+20250327,103700,19002954,1263,1263,1263,1263,0
+20250327,103600,19002954,1263,1263,1263,1263,0
+20250327,103500,19002954,1263,1263,1263,1263,0
+20250327,103400,19002954,1263,1263,1263,1263,1
+20250327,103300,19001691,1263,1263,1263,1263,0
+20250327,103200,19001691,1263,1263,1263,1263,0
+20250327,103100,19001691,1263,1263,1263,1263,5
+20250327,103000,18995376,1263,1263,1263,1263,0
+20250327,102900,18995376,1263,1262,1263,1262,700
+20250327,102800,18111553,1262,1262,1262,1262,0
+20250327,102700,18111553,1262,1262,1262,1262,0
+20250327,102600,18111553,1262,1262,1262,1262,0
+20250327,102500,18111553,1262,1262,1262,1262,1
+20250327,102400,18110291,1254,1254,1254,1254,0
+20250327,102300,18110291,1254,1254,1254,1254,200
+20250327,102200,17859491,1253,1262,1262,1253,599
+20250327,102100,17108446,1262,1262,1262,1262,0
+20250327,102000,17108446,1262,1262,1262,1262,0
+20250327,101900,17108446,1262,1262,1262,1262,240
+20250327,101800,16805566,1261,1261,1261,1261,103
+20250327,101700,16675683,1261,1261,1261,1261,0
+20250327,101600,16675683,1261,1261,1261,1261,0
+20250327,101500,16675683,1261,1261,1261,1261,0
+20250327,101400,16675683,1261,1261,1261,1261,0
+20250327,101300,16675683,1261,1261,1261,1261,0
+20250327,101200,16675683,1261,1261,1261,1261,0
+20250327,101100,16675683,1261,1261,1261,1261,0
+20250327,101000,16675683,1261,1261,1261,1261,0
+20250327,100900,16675683,1261,1261,1261,1261,0
+20250327,100800,16675683,1261,1261,1261,1261,0
+20250327,100700,16675683,1261,1261,1261,1261,553
+20250327,100600,15978350,1261,1261,1261,1261,1
+20250327,100500,15977089,1253,1259,1259,1253,6204
+20250327,100400,8197834,1269,1269,1269,1269,0
+20250327,100300,8197834,1269,1269,1269,1269,0
+20250327,100200,8197834,1269,1269,1269,1269,0
+20250327,100100,8197834,1269,1269,1269,1269,0
+20250327,100000,8197834,1269,1269,1269,1269,0
+20250327,095900,8197834,1269,1269,1269,1269,0
+20250327,095800,8197834,1269,1269,1269,1269,0
+20250327,095700,8197834,1269,1269,1269,1269,300
+20250327,095600,7817134,1270,1270,1270,1270,0
+20250327,095500,7817134,1270,1264,1270,1255,1571
+20250327,095400,5836195,1270,1270,1270,1270,0
+20250327,095300,5836195,1270,1270,1270,1270,1
+20250327,095200,5834925,1268,1268,1268,1268,1000
+20250327,095100,4566925,1268,1268,1268,1268,0
+20250327,095000,4566925,1268,1268,1268,1268,0
+20250327,094900,4566925,1268,1268,1268,1268,0
+20250327,094800,4566925,1268,1268,1268,1268,0
+20250327,094700,4566925,1268,1268,1268,1268,0
+20250327,094600,4566925,1268,1268,1268,1268,0
+20250327,094500,4566925,1268,1268,1268,1268,0
+20250327,094400,4566925,1268,1268,1268,1268,0
+20250327,094300,4566925,1268,1268,1268,1268,0
+20250327,094200,4566925,1268,1268,1268,1268,11
+20250327,094100,4552977,1268,1268,1268,1268,0
+20250327,094000,4552977,1268,1268,1268,1268,0
+20250327,093900,4552977,1268,1268,1268,1268,0
+20250327,093800,4552977,1268,1268,1268,1268,0
+20250327,093700,4552977,1268,1268,1268,1268,0
+20250327,093600,4552977,1268,1268,1268,1268,0
+20250327,093500,4552977,1268,1268,1268,1268,10
+20250327,093400,4540297,1268,1268,1268,1268,9
+20250327,093300,4528885,1268,1268,1268,1268,1
+20250327,093200,4527617,1268,1268,1268,1268,0
+20250327,093100,4527617,1268,1268,1268,1268,0
+20250327,093000,4527617,1268,1264,1268,1263,2239
+20250327,092900,1698916,1268,1264,1268,1264,149
+20250327,092800,1510576,1270,1270,1270,1270,0
+20250327,092700,1510576,1270,1270,1270,1270,0
+20250327,092600,1510576,1270,1270,1270,1270,0
+20250327,092500,1510576,1270,1270,1270,1270,0
+20250327,092400,1510576,1270,1270,1270,1270,0
+20250327,092300,1510576,1270,1270,1270,1270,0
+20250327,092200,1510576,1270,1270,1270,1270,0
+20250327,092100,1510576,1270,1270,1270,1270,0
+20250327,092000,1510576,1270,1270,1270,1270,0
+20250327,091900,1510576,1270,1270,1270,1270,2
+20250327,091800,1508036,1270,1270,1270,1270,0
+20250327,091700,1508036,1270,1270,1270,1270,0
+20250327,091600,1508036,1270,1270,1270,1270,0
+20250327,091500,1508036,1270,1270,1270,1270,1
+20250327,091400,1506766,1270,1270,1270,1270,0
+20250327,091300,1506766,1270,1270,1270,1270,0
+20250327,091200,1506766,1270,1270,1270,1270,0
+20250327,091100,1506766,1270,1270,1270,1270,0
+20250327,091000,1506766,1270,1270,1270,1270,0
+20250327,090900,1506766,1270,1270,1270,1270,0
+20250327,090800,1506766,1270,1270,1270,1270,0
+20250327,090700,1506766,1270,1270,1270,1270,0
+20250327,090600,1506766,1270,1270,1270,1270,0
+20250327,090500,1506766,1270,1270,1270,1270,0
+20250327,090400,1506766,1270,1270,1270,1270,0
+20250327,090300,1506766,1270,1270,1270,1270,0
+20250327,090200,1506766,1270,1270,1270,1270,1
+20250327,090100,1505496,1263,1263,1263,1263,0
+20250327,090000,1505496,1263,1263,1263,1263,1191

023960/min/candle-20250328.csv

@@ -0,0 +1,610 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,190800,57495432,1256,1256,1256,1256,559
+20250328,190700,57495432,1256,1256,1256,1256,0
+20250328,190600,57495432,1256,1256,1256,1256,0
+20250328,190500,57495432,1256,1256,1256,1256,0
+20250328,190400,57495432,1256,1256,1256,1256,0
+20250328,190300,57495432,1256,1256,1256,1256,0
+20250328,190200,57495432,1256,1256,1256,1256,0
+20250328,190100,57495432,1256,1256,1256,1256,0
+20250328,190000,57495432,1256,1256,1256,1256,0
+20250328,185900,57495432,1256,1256,1256,1256,0
+20250328,185800,57495432,1256,1256,1256,1256,0
+20250328,185700,57495432,1256,1256,1256,1256,0
+20250328,185600,57495432,1256,1256,1256,1256,0
+20250328,185500,57495432,1256,1256,1256,1256,0
+20250328,185400,57495432,1256,1256,1256,1256,0
+20250328,185300,57495432,1256,1256,1256,1256,0
+20250328,185200,57495432,1256,1256,1256,1256,0
+20250328,185100,57495432,1256,1256,1256,1256,0
+20250328,185000,57495432,1256,1256,1256,1256,0
+20250328,184900,57495432,1256,1256,1256,1256,0
+20250328,184800,57495432,1256,1256,1256,1256,0
+20250328,184700,57495432,1256,1256,1256,1256,0
+20250328,184600,57495432,1256,1256,1256,1256,0
+20250328,184500,57495432,1256,1256,1256,1256,0
+20250328,184400,57495432,1256,1256,1256,1256,0
+20250328,184300,57495432,1256,1256,1256,1256,0
+20250328,184200,57495432,1256,1256,1256,1256,0
+20250328,184100,57495432,1256,1256,1256,1256,0
+20250328,184000,57495432,1256,1256,1256,1256,0
+20250328,183900,57495432,1256,1256,1256,1256,0
+20250328,183800,57495432,1256,1256,1256,1256,559
+20250328,183700,57495432,1256,1256,1256,1256,0
+20250328,183600,57495432,1256,1256,1256,1256,0
+20250328,183500,57495432,1256,1256,1256,1256,0
+20250328,183400,57495432,1256,1256,1256,1256,0
+20250328,183300,57495432,1256,1256,1256,1256,0
+20250328,183200,57495432,1256,1256,1256,1256,0
+20250328,183100,57495432,1256,1256,1256,1256,0
+20250328,183000,57495432,1256,1256,1256,1256,0
+20250328,182900,57495432,1256,1256,1256,1256,0
+20250328,182800,57495432,1256,1256,1256,1256,0
+20250328,182700,57495432,1256,1256,1256,1256,0
+20250328,182600,57495432,1256,1256,1256,1256,0
+20250328,182500,57495432,1256,1256,1256,1256,0
+20250328,182400,57495432,1256,1256,1256,1256,0
+20250328,182300,57495432,1256,1256,1256,1256,0
+20250328,182200,57495432,1256,1256,1256,1256,0
+20250328,182100,57495432,1256,1256,1256,1256,0
+20250328,182000,57495432,1256,1256,1256,1256,0
+20250328,181900,57495432,1256,1256,1256,1256,0
+20250328,181800,57495432,1256,1256,1256,1256,0
+20250328,181700,57495432,1256,1256,1256,1256,0
+20250328,181600,57495432,1256,1256,1256,1256,0
+20250328,181500,57495432,1256,1256,1256,1256,0
+20250328,181400,57495432,1256,1256,1256,1256,0
+20250328,181300,57495432,1256,1256,1256,1256,0
+20250328,181200,57495432,1256,1256,1256,1256,0
+20250328,181100,57495432,1256,1256,1256,1256,0
+20250328,181000,57495432,1256,1256,1256,1256,0
+20250328,180900,57495432,1256,1256,1256,1256,0
+20250328,180800,57495432,1256,1256,1256,1256,559
+20250328,180700,57495432,1256,1256,1256,1256,0
+20250328,180600,57495432,1256,1256,1256,1256,0
+20250328,180500,57495432,1256,1256,1256,1256,0
+20250328,180400,57495432,1256,1256,1256,1256,0
+20250328,180300,57495432,1256,1256,1256,1256,0
+20250328,180200,57495432,1256,1256,1256,1256,0
+20250328,180100,57495432,1256,1256,1256,1256,0
+20250328,180000,57495432,1256,1256,1256,1256,0
+20250328,175900,57495432,1256,1256,1256,1256,0
+20250328,175800,57495432,1256,1256,1256,1256,0
+20250328,175700,57495432,1256,1256,1256,1256,0
+20250328,175600,57495432,1256,1256,1256,1256,0
+20250328,175500,57495432,1256,1256,1256,1256,0
+20250328,175400,57495432,1256,1256,1256,1256,0
+20250328,175300,57495432,1256,1256,1256,1256,0
+20250328,175200,57495432,1256,1256,1256,1256,0
+20250328,175100,57495432,1256,1256,1256,1256,0
+20250328,175000,57495432,1256,1256,1256,1256,0
+20250328,174900,57495432,1256,1256,1256,1256,0
+20250328,174800,57495432,1256,1256,1256,1256,0
+20250328,174700,57495432,1256,1256,1256,1256,0
+20250328,174600,57495432,1256,1256,1256,1256,0
+20250328,174500,57495432,1256,1256,1256,1256,0
+20250328,174400,57495432,1256,1256,1256,1256,0
+20250328,174300,57495432,1256,1256,1256,1256,0
+20250328,174200,57495432,1256,1256,1256,1256,0
+20250328,174100,57495432,1256,1256,1256,1256,0
+20250328,174000,57495432,1256,1256,1256,1256,0
+20250328,173900,57495432,1256,1256,1256,1256,0
+20250328,173800,57495432,1256,1256,1256,1256,559
+20250328,173700,57495432,1256,1256,1256,1256,0
+20250328,173600,57495432,1256,1256,1256,1256,0
+20250328,173500,57495432,1256,1256,1256,1256,0
+20250328,173400,57495432,1256,1256,1256,1256,0
+20250328,173300,57495432,1256,1256,1256,1256,0
+20250328,173200,57495432,1256,1256,1256,1256,0
+20250328,173100,57495432,1256,1256,1256,1256,0
+20250328,173000,57495432,1256,1256,1256,1256,0
+20250328,172900,57495432,1256,1256,1256,1256,0
+20250328,172800,57495432,1256,1256,1256,1256,0
+20250328,172700,57495432,1256,1256,1256,1256,0
+20250328,172600,57495432,1256,1256,1256,1256,0
+20250328,172500,57495432,1256,1256,1256,1256,0
+20250328,172400,57495432,1256,1256,1256,1256,0
+20250328,172300,57495432,1256,1256,1256,1256,0
+20250328,172200,57495432,1256,1256,1256,1256,0
+20250328,172100,57495432,1256,1256,1256,1256,0
+20250328,172000,57495432,1256,1256,1256,1256,0
+20250328,171900,57495432,1256,1256,1256,1256,0
+20250328,171800,57495432,1256,1256,1256,1256,0
+20250328,171700,57495432,1256,1256,1256,1256,0
+20250328,171600,57495432,1256,1256,1256,1256,0
+20250328,171500,57495432,1256,1256,1256,1256,0
+20250328,171400,57495432,1256,1256,1256,1256,0
+20250328,171300,57495432,1256,1256,1256,1256,0
+20250328,171200,57495432,1256,1256,1256,1256,0
+20250328,171100,57495432,1256,1256,1256,1256,0
+20250328,171000,57495432,1256,1256,1256,1256,0
+20250328,170900,57495432,1256,1256,1256,1256,0
+20250328,170800,57495432,1256,1256,1256,1256,559
+20250328,170700,57495432,1256,1256,1256,1256,0
+20250328,170600,57495432,1256,1256,1256,1256,0
+20250328,170500,57495432,1256,1256,1256,1256,0
+20250328,170400,57495432,1256,1256,1256,1256,0
+20250328,170300,57495432,1256,1256,1256,1256,0
+20250328,170200,57495432,1256,1256,1256,1256,0
+20250328,170100,57495432,1256,1256,1256,1256,0
+20250328,170000,57495432,1256,1256,1256,1256,0
+20250328,165900,57495432,1256,1256,1256,1256,0
+20250328,165800,57495432,1256,1256,1256,1256,0
+20250328,165700,57495432,1256,1256,1256,1256,0
+20250328,165600,57495432,1256,1256,1256,1256,0
+20250328,165500,57495432,1256,1256,1256,1256,0
+20250328,165400,57495432,1256,1256,1256,1256,0
+20250328,165300,57495432,1256,1256,1256,1256,0
+20250328,165200,57495432,1256,1256,1256,1256,0
+20250328,165100,57495432,1256,1256,1256,1256,0
+20250328,165000,57495432,1256,1256,1256,1256,0
+20250328,164900,57495432,1256,1256,1256,1256,0
+20250328,164800,57495432,1256,1256,1256,1256,0
+20250328,164700,57495432,1256,1256,1256,1256,0
+20250328,164600,57495432,1256,1256,1256,1256,0
+20250328,164500,57495432,1256,1256,1256,1256,0
+20250328,164400,57495432,1256,1256,1256,1256,0
+20250328,164300,57495432,1256,1256,1256,1256,0
+20250328,164200,57495432,1256,1256,1256,1256,0
+20250328,164100,57495432,1256,1256,1256,1256,0
+20250328,164000,57495432,1256,1256,1256,1256,0
+20250328,163900,57495432,1256,1256,1256,1256,0
+20250328,163800,57495432,1256,1256,1256,1256,559
+20250328,163700,57495432,1256,1256,1256,1256,0
+20250328,163600,57495432,1256,1256,1256,1256,0
+20250328,163500,57495432,1256,1256,1256,1256,0
+20250328,163400,57495432,1256,1256,1256,1256,0
+20250328,163300,57495432,1256,1256,1256,1256,0
+20250328,163200,57495432,1256,1256,1256,1256,0
+20250328,163100,57495432,1256,1256,1256,1256,0
+20250328,163000,57495432,1256,1256,1256,1256,0
+20250328,162900,57495432,1256,1256,1256,1256,0
+20250328,162800,57495432,1256,1256,1256,1256,0
+20250328,162700,57495432,1256,1256,1256,1256,0
+20250328,162600,57495432,1256,1256,1256,1256,0
+20250328,162500,57495432,1256,1256,1256,1256,0
+20250328,162400,57495432,1256,1256,1256,1256,0
+20250328,162300,57495432,1256,1256,1256,1256,0
+20250328,162200,57495432,1256,1256,1256,1256,0
+20250328,162100,57495432,1256,1256,1256,1256,0
+20250328,162000,57495432,1256,1256,1256,1256,0
+20250328,161900,57495432,1256,1256,1256,1256,0
+20250328,161800,57495432,1256,1256,1256,1256,0
+20250328,161700,57495432,1256,1256,1256,1256,0
+20250328,161600,57495432,1256,1256,1256,1256,0
+20250328,161500,57495432,1256,1256,1256,1256,0
+20250328,161400,57495432,1256,1256,1256,1256,0
+20250328,161300,57495432,1256,1256,1256,1256,0
+20250328,161200,57495432,1256,1256,1256,1256,0
+20250328,161100,57495432,1256,1256,1256,1256,0
+20250328,161000,57495432,1256,1256,1256,1256,0
+20250328,160900,57495432,1256,1256,1256,1256,0
+20250328,160800,57495432,1256,1256,1256,1256,559
+20250328,160700,57495432,1256,1256,1256,1256,0
+20250328,160600,57495432,1256,1256,1256,1256,0
+20250328,160500,57495432,1256,1256,1256,1256,0
+20250328,160400,57495432,1256,1256,1256,1256,0
+20250328,160300,57495432,1256,1256,1256,1256,0
+20250328,160200,57495432,1256,1256,1256,1256,0
+20250328,160100,57495432,1256,1256,1256,1256,0
+20250328,160000,57495432,1256,1256,1256,1256,0
+20250328,155900,57495432,1256,1256,1256,1256,0
+20250328,155800,57495432,1256,1256,1256,1256,0
+20250328,155700,57495432,1256,1256,1256,1256,0
+20250328,155600,57495432,1256,1256,1256,1256,0
+20250328,155500,57495432,1256,1256,1256,1256,0
+20250328,155400,57495432,1256,1256,1256,1256,0
+20250328,155300,57495432,1256,1256,1256,1256,0
+20250328,155200,57495432,1256,1256,1256,1256,0
+20250328,155100,57495432,1256,1256,1256,1256,0
+20250328,155000,57495432,1256,1256,1256,1256,0
+20250328,154900,57495432,1256,1256,1256,1256,0
+20250328,154800,57495432,1256,1256,1256,1256,0
+20250328,154700,57495432,1256,1256,1256,1256,0
+20250328,154600,57495432,1256,1256,1256,1256,0
+20250328,154500,57495432,1256,1256,1256,1256,0
+20250328,154400,57495432,1256,1256,1256,1256,0
+20250328,154300,57495432,1256,1256,1256,1256,0
+20250328,154200,57495432,1256,1256,1256,1256,0
+20250328,154100,57495432,1256,1256,1256,1256,0
+20250328,154000,57495432,1256,1256,1256,1256,0
+20250328,153900,57495432,1256,1256,1256,1256,0
+20250328,153800,57495432,1256,1256,1256,1256,559
+20250328,153700,57495432,1256,1256,1256,1256,0
+20250328,153600,57495432,1256,1256,1256,1256,0
+20250328,153500,57495432,1256,1256,1256,1256,0
+20250328,153400,57495432,1256,1256,1256,1256,0
+20250328,153300,57495432,1256,1256,1256,1256,0
+20250328,153200,57495432,1256,1256,1256,1256,0
+20250328,153100,57495432,1256,1256,1256,1256,0
+20250328,153000,57495432,1256,1256,1256,1256,559
+20250328,152900,56793328,1260,1260,1260,1260,0
+20250328,152800,56793328,1260,1260,1260,1260,0
+20250328,152700,56793328,1260,1260,1260,1260,0
+20250328,152600,56793328,1260,1260,1260,1260,0
+20250328,152500,56793328,1260,1260,1260,1260,0
+20250328,152400,56793328,1260,1260,1260,1260,0
+20250328,152300,56793328,1260,1260,1260,1260,0
+20250328,152200,56793328,1260,1260,1260,1260,0
+20250328,152100,56793328,1260,1260,1260,1260,0
+20250328,152000,56793328,1260,1260,1260,1260,0
+20250328,151900,56793328,1260,1260,1260,1260,0
+20250328,151800,56793328,1260,1260,1260,1260,3
+20250328,151700,56789548,1255,1255,1255,1255,0
+20250328,151600,56789548,1255,1255,1255,1255,501
+20250328,151500,56160793,1261,1261,1261,1261,0
+20250328,151400,56160793,1261,1261,1261,1261,0
+20250328,151300,56160793,1261,1261,1261,1261,0
+20250328,151200,56160793,1261,1261,1261,1261,0
+20250328,151100,56160793,1261,1261,1261,1261,1
+20250328,151000,56159532,1260,1260,1260,1260,0
+20250328,150900,56159532,1260,1260,1260,1260,0
+20250328,150800,56159532,1260,1260,1260,1260,142
+20250328,150700,55980612,1260,1260,1260,1260,0
+20250328,150600,55980612,1260,1260,1260,1260,0
+20250328,150500,55980612,1260,1260,1260,1260,0
+20250328,150400,55980612,1260,1260,1260,1260,15
+20250328,150300,55961712,1261,1261,1261,1261,0
+20250328,150200,55961712,1261,1261,1261,1261,0
+20250328,150100,55961712,1261,1261,1261,1261,0
+20250328,150000,55961712,1261,1261,1261,1261,0
+20250328,145900,55961712,1261,1261,1261,1261,0
+20250328,145800,55961712,1261,1261,1261,1261,0
+20250328,145700,55961712,1261,1261,1261,1261,0
+20250328,145600,55961712,1261,1261,1261,1261,0
+20250328,145500,55961712,1261,1261,1261,1261,0
+20250328,145400,55961712,1261,1261,1261,1261,0
+20250328,145300,55961712,1261,1261,1261,1261,0
+20250328,145200,55961712,1261,1261,1261,1261,0
+20250328,145100,55961712,1261,1261,1261,1261,9
+20250328,145000,55950363,1261,1261,1261,1261,0
+20250328,144900,55950363,1261,1261,1261,1261,0
+20250328,144800,55950363,1261,1261,1261,1261,0
+20250328,144700,55950363,1261,1261,1261,1261,0
+20250328,144600,55950363,1261,1261,1261,1261,0
+20250328,144500,55950363,1261,1261,1261,1261,0
+20250328,144400,55950363,1261,1256,1261,1255,307
+20250328,144300,55563811,1261,1261,1261,1261,0
+20250328,144200,55563811,1261,1261,1261,1261,0
+20250328,144100,55563811,1261,1260,1261,1260,475
+20250328,144000,54965106,1261,1261,1261,1261,0
+20250328,143900,54965106,1261,1261,1261,1261,0
+20250328,143800,54965106,1261,1261,1261,1261,0
+20250328,143700,54965106,1261,1261,1261,1261,0
+20250328,143600,54965106,1261,1261,1261,1261,0
+20250328,143500,54965106,1261,1261,1261,1261,0
+20250328,143400,54965106,1261,1261,1261,1261,0
+20250328,143300,54965106,1261,1261,1261,1261,1
+20250328,143200,54963845,1255,1255,1255,1255,0
+20250328,143100,54963845,1255,1257,1257,1255,700
+20250328,143000,54084901,1261,1261,1261,1261,0
+20250328,142900,54084901,1261,1261,1261,1261,24
+20250328,142800,54054637,1261,1261,1261,1261,1
+20250328,142700,54053376,1257,1258,1258,1257,2124
+20250328,142600,51383296,1261,1261,1261,1261,0
+20250328,142500,51383296,1261,1261,1261,1261,0
+20250328,142400,51383296,1261,1261,1261,1261,0
+20250328,142300,51383296,1261,1261,1261,1261,0
+20250328,142200,51383296,1261,1261,1261,1261,0
+20250328,142100,51383296,1261,1261,1261,1261,0
+20250328,142000,51383296,1261,1261,1261,1261,0
+20250328,141900,51383296,1261,1261,1261,1261,0
+20250328,141800,51383296,1261,1261,1261,1261,0
+20250328,141700,51383296,1261,1261,1261,1261,0
+20250328,141600,51383296,1261,1261,1261,1261,0
+20250328,141500,51383296,1261,1261,1261,1261,0
+20250328,141400,51383296,1261,1261,1261,1261,0
+20250328,141300,51383296,1261,1261,1261,1261,0
+20250328,141200,51383296,1261,1261,1261,1261,0
+20250328,141100,51383296,1261,1261,1261,1261,0
+20250328,141000,51383296,1261,1261,1261,1261,6
+20250328,140900,51375730,1261,1261,1261,1261,30
+20250328,140800,51337900,1258,1258,1258,1258,58
+20250328,140700,51264936,1257,1258,1258,1257,480
+20250328,140600,50661134,1258,1258,1258,1258,10
+20250328,140500,50648554,1261,1261,1261,1261,0
+20250328,140400,50648554,1261,1261,1261,1261,0
+20250328,140300,50648554,1261,1261,1261,1261,0
+20250328,140200,50648554,1261,1261,1261,1261,0
+20250328,140100,50648554,1261,1261,1261,1261,0
+20250328,140000,50648554,1261,1261,1261,1261,0
+20250328,135900,50648554,1261,1261,1261,1261,436
+20250328,135800,50098758,1258,1258,1258,1258,0
+20250328,135700,50098758,1258,1258,1258,1258,1
+20250328,135600,50097500,1260,1260,1260,1260,233
+20250328,135500,49803920,1261,1261,1261,1261,0
+20250328,135400,49803920,1261,1261,1261,1261,0
+20250328,135300,49803920,1261,1261,1261,1261,50
+20250328,135200,49740870,1260,1260,1260,1260,0
+20250328,135100,49740870,1260,1260,1260,1260,91
+20250328,135000,49626210,1262,1262,1262,1262,0
+20250328,134900,49626210,1262,1262,1262,1262,0
+20250328,134800,49626210,1262,1262,1262,1262,0
+20250328,134700,49626210,1262,1262,1262,1262,0
+20250328,134600,49626210,1262,1262,1262,1262,0
+20250328,134500,49626210,1262,1258,1262,1258,46
+20250328,134400,49568314,1258,1258,1258,1258,0
+20250328,134300,49568314,1258,1258,1258,1258,0
+20250328,134200,49568314,1258,1258,1258,1258,0
+20250328,134100,49568314,1258,1258,1258,1258,1500
+20250328,134000,47681314,1258,1258,1258,1258,0
+20250328,133900,47681314,1258,1258,1258,1258,0
+20250328,133800,47681314,1258,1258,1258,1258,0
+20250328,133700,47681314,1258,1258,1258,1258,214
+20250328,133600,47412102,1258,1258,1258,1258,500
+20250328,133500,46783102,1263,1263,1263,1263,0
+20250328,133400,46783102,1263,1263,1263,1263,0
+20250328,133300,46783102,1263,1263,1263,1263,0
+20250328,133200,46783102,1263,1263,1263,1263,1
+20250328,133100,46781839,1260,1260,1260,1260,0
+20250328,133000,46781839,1260,1260,1260,1260,0
+20250328,132900,46781839,1260,1260,1260,1260,0
+20250328,132800,46781839,1260,1260,1260,1260,0
+20250328,132700,46781839,1260,1260,1260,1260,232
+20250328,132600,46489519,1258,1260,1260,1258,3247
+20250328,132500,42402887,1261,1261,1261,1261,0
+20250328,132400,42402887,1261,1261,1261,1261,49
+20250328,132300,42341098,1261,1263,1263,1261,7
+20250328,132200,42332269,1262,1262,1262,1262,0
+20250328,132100,42332269,1262,1262,1262,1262,0
+20250328,132000,42332269,1262,1262,1262,1262,0
+20250328,131900,42332269,1262,1262,1262,1262,0
+20250328,131800,42332269,1262,1262,1262,1262,0
+20250328,131700,42332269,1262,1262,1262,1262,0
+20250328,131600,42332269,1262,1262,1262,1262,0
+20250328,131500,42332269,1262,1262,1262,1262,60
+20250328,131400,42256549,1262,1262,1262,1262,0
+20250328,131300,42256549,1262,1262,1262,1262,0
+20250328,131200,42256549,1262,1262,1262,1262,0
+20250328,131100,42256549,1262,1262,1262,1262,0
+20250328,131000,42256549,1262,1262,1262,1262,0
+20250328,130900,42256549,1262,1262,1262,1262,0
+20250328,130800,42256549,1262,1262,1262,1262,0
+20250328,130700,42256549,1262,1262,1262,1262,0
+20250328,130600,42256549,1262,1262,1262,1262,0
+20250328,130500,42256549,1262,1262,1262,1262,0
+20250328,130400,42256549,1262,1262,1262,1262,4
+20250328,130300,42251501,1262,1262,1262,1262,17
+20250328,130200,42230047,1262,1262,1262,1262,0
+20250328,130100,42230047,1262,1262,1262,1262,0
+20250328,130000,42230047,1262,1262,1262,1262,48
+20250328,125900,42169471,1262,1262,1262,1262,11
+20250328,125800,42155589,1262,1262,1262,1262,7
+20250328,125700,42146755,1262,1262,1262,1262,3
+20250328,125600,42142969,1264,1264,1264,1264,0
+20250328,125500,42142969,1264,1264,1264,1264,0
+20250328,125400,42142969,1264,1262,1264,1262,48
+20250328,125300,42082391,1262,1262,1262,1262,0
+20250328,125200,42082391,1262,1262,1262,1262,0
+20250328,125100,42082391,1262,1262,1262,1262,0
+20250328,125000,42082391,1262,1262,1262,1262,80
+20250328,124900,41981431,1262,1262,1262,1262,0
+20250328,124800,41981431,1262,1262,1262,1262,0
+20250328,124700,41981431,1262,1262,1262,1262,12
+20250328,124600,41966287,1264,1264,1264,1264,0
+20250328,124500,41966287,1264,1264,1264,1264,0
+20250328,124400,41966287,1264,1264,1264,1264,10
+20250328,124300,41953647,1264,1264,1264,1264,0
+20250328,124200,41953647,1264,1264,1264,1264,0
+20250328,124100,41953647,1264,1264,1264,1264,0
+20250328,124000,41953647,1264,1264,1264,1264,0
+20250328,123900,41953647,1264,1264,1264,1264,0
+20250328,123800,41953647,1264,1264,1264,1264,1
+20250328,123700,41952383,1260,1260,1260,1260,10
+20250328,123600,41939783,1260,1260,1260,1260,0
+20250328,123500,41939783,1260,1260,1260,1260,0
+20250328,123400,41939783,1260,1260,1260,1260,80
+20250328,123300,41838983,1264,1264,1264,1264,0
+20250328,123200,41838983,1264,1264,1264,1264,0
+20250328,123100,41838983,1264,1264,1264,1264,0
+20250328,123000,41838983,1264,1264,1264,1264,0
+20250328,122900,41838983,1264,1264,1264,1264,0
+20250328,122800,41838983,1264,1264,1264,1264,0
+20250328,122700,41838983,1264,1264,1264,1264,0
+20250328,122600,41838983,1264,1264,1264,1264,0
+20250328,122500,41838983,1264,1264,1264,1264,0
+20250328,122400,41838983,1264,1264,1264,1264,100
+20250328,122300,41712583,1264,1264,1264,1264,0
+20250328,122200,41712583,1264,1264,1264,1264,1
+20250328,122100,41711319,1260,1260,1260,1260,0
+20250328,122000,41711319,1260,1260,1260,1260,0
+20250328,121900,41711319,1260,1262,1262,1260,1112
+20250328,121800,40309085,1262,1262,1262,1262,1
+20250328,121700,40307823,1262,1262,1262,1262,0
+20250328,121600,40307823,1262,1262,1262,1262,0
+20250328,121500,40307823,1262,1262,1262,1262,0
+20250328,121400,40307823,1262,1262,1262,1262,0
+20250328,121300,40307823,1262,1262,1262,1262,1
+20250328,121200,40306561,1260,1260,1260,1260,0
+20250328,121100,40306561,1260,1260,1260,1260,0
+20250328,121000,40306561,1260,1260,1260,1260,0
+20250328,120900,40306561,1260,1260,1260,1260,0
+20250328,120800,40306561,1260,1262,1262,1260,2161
+20250328,120700,37583379,1262,1262,1262,1262,0
+20250328,120600,37583379,1262,1262,1262,1262,0
+20250328,120500,37583379,1262,1262,1262,1262,0
+20250328,120400,37583379,1262,1262,1262,1262,12
+20250328,120300,37568235,1262,1262,1262,1262,327
+20250328,120200,37155561,1262,1262,1262,1262,12
+20250328,120100,37140417,1260,1260,1260,1260,0
+20250328,120000,37140417,1260,1260,1260,1260,0
+20250328,115900,37140417,1260,1260,1260,1260,0
+20250328,115800,37140417,1260,1260,1260,1260,0
+20250328,115700,37140417,1260,1261,1261,1260,360
+20250328,115600,36686713,1262,1262,1262,1262,0
+20250328,115500,36686713,1262,1262,1262,1262,920
+20250328,115400,35525673,1262,1262,1262,1262,0
+20250328,115300,35525673,1262,1262,1262,1262,0
+20250328,115200,35525673,1262,1262,1262,1262,542
+20250328,115100,34841669,1262,1262,1262,1262,0
+20250328,115000,34841669,1262,1262,1262,1262,0
+20250328,114900,34841669,1262,1263,1263,1262,500
+20250328,114800,34210667,1264,1264,1264,1264,0
+20250328,114700,34210667,1264,1264,1264,1264,0
+20250328,114600,34210667,1264,1264,1264,1264,141
+20250328,114500,34032443,1265,1265,1265,1265,13
+20250328,114400,34015998,1265,1265,1265,1265,0
+20250328,114300,34015998,1265,1265,1265,1265,0
+20250328,114200,34015998,1265,1265,1265,1265,0
+20250328,114100,34015998,1265,1265,1265,1265,0
+20250328,114000,34015998,1265,1265,1265,1265,0
+20250328,113900,34015998,1265,1265,1265,1265,0
+20250328,113800,34015998,1265,1264,1265,1264,207
+20250328,113700,33754263,1263,1263,1263,1263,75
+20250328,113600,33659538,1264,1262,1264,1262,183
+20250328,113500,33428532,1262,1262,1262,1262,0
+20250328,113400,33428532,1262,1262,1262,1262,0
+20250328,113300,33428532,1262,1262,1262,1262,0
+20250328,113200,33428532,1262,1262,1262,1262,0
+20250328,113100,33428532,1262,1262,1262,1262,0
+20250328,113000,33428532,1262,1262,1262,1262,2
+20250328,112900,33426008,1262,1262,1262,1262,0
+20250328,112800,33426008,1262,1262,1262,1262,0
+20250328,112700,33426008,1262,1262,1262,1262,0
+20250328,112600,33426008,1262,1262,1262,1262,0
+20250328,112500,33426008,1262,1262,1262,1262,0
+20250328,112400,33426008,1262,1262,1262,1262,0
+20250328,112300,33426008,1262,1262,1262,1262,9
+20250328,112200,33414650,1262,1262,1262,1262,0
+20250328,112100,33414650,1262,1262,1262,1262,0
+20250328,112000,33414650,1262,1262,1262,1262,0
+20250328,111900,33414650,1262,1262,1262,1262,0
+20250328,111800,33414650,1262,1262,1262,1262,0
+20250328,111700,33414650,1262,1262,1262,1262,0
+20250328,111600,33414650,1262,1262,1262,1262,0
+20250328,111500,33414650,1262,1260,1262,1260,464
+20250328,111400,32829984,1262,1262,1262,1262,0
+20250328,111300,32829984,1262,1262,1262,1262,0
+20250328,111200,32829984,1262,1262,1262,1262,0
+20250328,111100,32829984,1262,1262,1262,1262,0
+20250328,111000,32829984,1262,1262,1262,1262,0
+20250328,110900,32829984,1262,1262,1262,1262,0
+20250328,110800,32829984,1262,1262,1262,1262,0
+20250328,110700,32829984,1262,1262,1262,1262,0
+20250328,110600,32829984,1262,1262,1262,1262,0
+20250328,110500,32829984,1262,1262,1262,1262,0
+20250328,110400,32829984,1262,1262,1262,1262,0
+20250328,110300,32829984,1262,1262,1262,1262,0
+20250328,110200,32829984,1262,1262,1262,1262,0
+20250328,110100,32829984,1262,1262,1262,1262,0
+20250328,110000,32829984,1262,1262,1262,1262,0
+20250328,105900,32829984,1262,1262,1262,1262,0
+20250328,105800,32829984,1262,1262,1262,1262,0
+20250328,105700,32829984,1262,1262,1262,1262,0
+20250328,105600,32829984,1262,1262,1262,1262,0
+20250328,105500,32829984,1262,1262,1262,1262,20
+20250328,105400,32804744,1262,1262,1262,1262,0
+20250328,105300,32804744,1262,1262,1262,1262,0
+20250328,105200,32804744,1262,1262,1262,1262,0
+20250328,105100,32804744,1262,1257,1262,1257,523
+20250328,105000,32147218,1257,1257,1257,1257,0
+20250328,104900,32147218,1257,1257,1257,1257,0
+20250328,104800,32147218,1257,1257,1257,1257,70
+20250328,104700,32059228,1257,1257,1257,1257,0
+20250328,104600,32059228,1257,1257,1257,1257,150
+20250328,104500,31870678,1262,1262,1262,1262,0
+20250328,104400,31870678,1262,1262,1262,1262,0
+20250328,104300,31870678,1262,1262,1262,1262,0
+20250328,104200,31870678,1262,1262,1262,1262,0
+20250328,104100,31870678,1262,1262,1262,1262,0
+20250328,104000,31870678,1262,1262,1262,1262,0
+20250328,103900,31870678,1262,1262,1262,1262,0
+20250328,103800,31870678,1262,1262,1262,1262,0
+20250328,103700,31870678,1262,1262,1262,1262,0
+20250328,103600,31870678,1262,1262,1262,1262,0
+20250328,103500,31870678,1262,1262,1262,1262,0
+20250328,103400,31870678,1262,1262,1262,1262,0
+20250328,103300,31870678,1262,1262,1262,1262,1
+20250328,103200,31869416,1262,1262,1262,1262,0
+20250328,103100,31869416,1262,1262,1262,1262,0
+20250328,103000,31869416,1262,1262,1262,1262,0
+20250328,102900,31869416,1262,1262,1262,1262,5
+20250328,102800,31863106,1261,1261,1261,1261,0
+20250328,102700,31863106,1261,1261,1261,1261,0
+20250328,102600,31863106,1261,1261,1261,1261,0
+20250328,102500,31863106,1261,1261,1261,1261,0
+20250328,102400,31863106,1261,1261,1261,1261,949
+20250328,102300,30666417,1261,1261,1261,1261,1
+20250328,102200,30665156,1261,1261,1261,1261,0
+20250328,102100,30665156,1261,1261,1261,1261,0
+20250328,102000,30665156,1261,1261,1261,1261,1
+20250328,101900,30663895,1256,1256,1256,1256,0
+20250328,101800,30663895,1256,1256,1256,1256,0
+20250328,101700,30663895,1256,1256,1256,1256,0
+20250328,101600,30663895,1256,1256,1256,1256,0
+20250328,101500,30663895,1256,1256,1256,1256,0
+20250328,101400,30663895,1256,1256,1256,1256,11
+20250328,101300,30650079,1262,1262,1262,1262,0
+20250328,101200,30650079,1262,1262,1262,1262,0
+20250328,101100,30650079,1262,1262,1262,1262,0
+20250328,101000,30650079,1262,1262,1262,1262,0
+20250328,100900,30650079,1262,1262,1262,1262,0
+20250328,100800,30650079,1262,1262,1262,1262,1
+20250328,100700,30648817,1256,1256,1256,1256,420
+20250328,100600,30121297,1256,1256,1256,1256,0
+20250328,100500,30121297,1256,1256,1256,1256,0
+20250328,100400,30121297,1256,1256,1256,1256,207
+20250328,100300,29861305,1262,1262,1262,1262,0
+20250328,100200,29861305,1262,1262,1262,1262,10
+20250328,100100,29848685,1259,1259,1259,1259,0
+20250328,100000,29848685,1259,1259,1259,1259,0
+20250328,095900,29848685,1259,1259,1259,1259,0
+20250328,095800,29848685,1259,1259,1259,1259,0
+20250328,095700,29848685,1259,1259,1259,1259,0
+20250328,095600,29848685,1259,1259,1259,1259,0
+20250328,095500,29848685,1259,1259,1259,1259,0
+20250328,095400,29848685,1259,1259,1259,1259,0
+20250328,095300,29848685,1259,1259,1259,1259,0
+20250328,095200,29848685,1259,1259,1259,1259,0
+20250328,095100,29848685,1259,1259,1259,1259,0
+20250328,095000,29848685,1259,1259,1259,1259,0
+20250328,094900,29848685,1259,1259,1259,1259,27
+20250328,094800,29814692,1259,1260,1264,1259,943
+20250328,094700,28626897,1260,1264,1264,1260,1058
+20250328,094600,27293773,1265,1265,1265,1265,0
+20250328,094500,27293773,1265,1265,1265,1265,0
+20250328,094400,27293773,1265,1259,1265,1259,2
+20250328,094300,27291249,1265,1265,1265,1265,10
+20250328,094200,27278599,1265,1265,1265,1265,2
+20250328,094100,27276069,1262,1258,1262,1258,1679
+20250328,094000,25162410,1250,1250,1250,1250,135
+20250328,093900,24993660,1250,1250,1250,1250,600
+20250328,093800,24243660,1258,1258,1258,1258,0
+20250328,093700,24243660,1258,1258,1258,1258,0
+20250328,093600,24243660,1258,1258,1258,1258,0
+20250328,093500,24243660,1258,1258,1258,1258,10
+20250328,093400,24231080,1250,1258,1258,1250,25
+20250328,093300,24199758,1258,1258,1258,1258,0
+20250328,093200,24199758,1258,1258,1258,1258,0
+20250328,093100,24199758,1258,1258,1258,1258,21
+20250328,093000,24173340,1258,1258,1258,1258,0
+20250328,092900,24173340,1258,1258,1258,1258,0
+20250328,092800,24173340,1258,1258,1258,1258,2
+20250328,092700,24170824,1258,1258,1258,1258,1
+20250328,092600,24169566,1250,1250,1250,1250,1542
+20250328,092500,22242066,1250,1250,1250,1250,0
+20250328,092400,22242066,1250,1250,1250,1250,501
+20250328,092300,21615816,1244,1246,1250,1244,2700
+20250328,092200,18251132,1244,1247,1247,1244,105
+20250328,092100,18120509,1245,1245,1245,1245,504
+20250328,092000,17493029,1245,1245,1245,1245,0
+20250328,091900,17493029,1245,1245,1245,1245,50
+20250328,091800,17430779,1245,1245,1245,1245,223
+20250328,091700,17153144,1245,1245,1245,1245,2201
+20250328,091600,14412899,1241,1241,1241,1241,0
+20250328,091500,14412899,1241,1241,1241,1241,0
+20250328,091400,14412899,1241,1241,1241,1241,44
+20250328,091300,14358295,1245,1245,1245,1245,0
+20250328,091200,14358295,1245,1245,1245,1245,1
+20250328,091100,14357050,1240,1240,1240,1240,0
+20250328,091000,14357050,1240,1240,1240,1240,0
+20250328,090900,14357050,1240,1245,1245,1240,251
+20250328,090800,14045805,1246,1242,1246,1242,5000
+20250328,090700,7816183,1240,1240,1240,1240,0
+20250328,090600,7816183,1240,1242,1242,1240,3374
+20250328,090500,3632213,1243,1243,1246,1243,168
+20250328,090400,3423201,1244,1246,1246,1244,256
+20250328,090300,3104441,1247,1247,1247,1247,127
+20250328,090200,2946072,1247,1249,1249,1247,289
+20250328,090100,2585381,1249,1260,1260,1249,242
+20250328,090000,2281688,1260,1262,1262,1260,1808