Add accumulated files

026040/min/candle-20250324.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191100,40731893,1806,1806,1806,1806,573
+20250324,191000,40731893,1806,1806,1806,1806,0
+20250324,190900,40731893,1806,1806,1806,1806,0
+20250324,190800,40731893,1806,1806,1806,1806,0
+20250324,190700,40731893,1806,1806,1806,1806,0
+20250324,190600,40731893,1806,1806,1806,1806,0
+20250324,190500,40731893,1806,1806,1806,1806,0
+20250324,190400,40731893,1806,1806,1806,1806,0
+20250324,190300,40731893,1806,1806,1806,1806,0
+20250324,190200,40731893,1806,1806,1806,1806,0
+20250324,190100,40731893,1806,1806,1806,1806,0
+20250324,190000,40731893,1806,1806,1806,1806,0
+20250324,185900,40731893,1806,1806,1806,1806,0
+20250324,185800,40731893,1806,1806,1806,1806,0
+20250324,185700,40731893,1806,1806,1806,1806,0
+20250324,185600,40731893,1806,1806,1806,1806,0
+20250324,185500,40731893,1806,1806,1806,1806,0
+20250324,185400,40731893,1806,1806,1806,1806,0
+20250324,185300,40731893,1806,1806,1806,1806,0
+20250324,185200,40731893,1806,1806,1806,1806,0
+20250324,185100,40731893,1806,1806,1806,1806,0
+20250324,185000,40731893,1806,1806,1806,1806,0
+20250324,184900,40731893,1806,1806,1806,1806,0
+20250324,184800,40731893,1806,1806,1806,1806,0
+20250324,184700,40731893,1806,1806,1806,1806,0
+20250324,184600,40731893,1806,1806,1806,1806,0
+20250324,184500,40731893,1806,1806,1806,1806,0
+20250324,184400,40731893,1806,1806,1806,1806,0
+20250324,184300,40731893,1806,1806,1806,1806,0
+20250324,184200,40731893,1806,1806,1806,1806,0
+20250324,184100,40731893,1806,1806,1806,1806,573
+20250324,184000,40731893,1806,1806,1806,1806,0
+20250324,183900,40731893,1806,1806,1806,1806,0
+20250324,183800,40731893,1806,1806,1806,1806,0
+20250324,183700,40731893,1806,1806,1806,1806,0
+20250324,183600,40731893,1806,1806,1806,1806,0
+20250324,183500,40731893,1806,1806,1806,1806,0
+20250324,183400,40731893,1806,1806,1806,1806,0
+20250324,183300,40731893,1806,1806,1806,1806,0
+20250324,183200,40731893,1806,1806,1806,1806,0
+20250324,183100,40731893,1806,1806,1806,1806,0
+20250324,183000,40731893,1806,1806,1806,1806,0
+20250324,182900,40731893,1806,1806,1806,1806,0
+20250324,182800,40731893,1806,1806,1806,1806,0
+20250324,182700,40731893,1806,1806,1806,1806,0
+20250324,182600,40731893,1806,1806,1806,1806,0
+20250324,182500,40731893,1806,1806,1806,1806,0
+20250324,182400,40731893,1806,1806,1806,1806,0
+20250324,182300,40731893,1806,1806,1806,1806,0
+20250324,182200,40731893,1806,1806,1806,1806,0
+20250324,182100,40731893,1806,1806,1806,1806,0
+20250324,182000,40731893,1806,1806,1806,1806,0
+20250324,181900,40731893,1806,1806,1806,1806,0
+20250324,181800,40731893,1806,1806,1806,1806,0
+20250324,181700,40731893,1806,1806,1806,1806,0
+20250324,181600,40731893,1806,1806,1806,1806,0
+20250324,181500,40731893,1806,1806,1806,1806,0
+20250324,181400,40731893,1806,1806,1806,1806,0
+20250324,181300,40731893,1806,1806,1806,1806,0
+20250324,181200,40731893,1806,1806,1806,1806,0
+20250324,181100,40731893,1806,1806,1806,1806,573
+20250324,181000,40731893,1806,1806,1806,1806,0
+20250324,180900,40731893,1806,1806,1806,1806,0
+20250324,180800,40731893,1806,1806,1806,1806,0
+20250324,180700,40731893,1806,1806,1806,1806,0
+20250324,180600,40731893,1806,1806,1806,1806,0
+20250324,180500,40731893,1806,1806,1806,1806,0
+20250324,180400,40731893,1806,1806,1806,1806,0
+20250324,180300,40731893,1806,1806,1806,1806,0
+20250324,180200,40731893,1806,1806,1806,1806,0
+20250324,180100,40731893,1806,1806,1806,1806,0
+20250324,180000,40731893,1806,1806,1806,1806,0
+20250324,175900,40731893,1806,1806,1806,1806,0
+20250324,175800,40731893,1806,1806,1806,1806,0
+20250324,175700,40731893,1806,1806,1806,1806,0
+20250324,175600,40731893,1806,1806,1806,1806,0
+20250324,175500,40731893,1806,1806,1806,1806,0
+20250324,175400,40731893,1806,1806,1806,1806,0
+20250324,175300,40731893,1806,1806,1806,1806,0
+20250324,175200,40731893,1806,1806,1806,1806,0
+20250324,175100,40731893,1806,1806,1806,1806,0
+20250324,175000,40731893,1806,1806,1806,1806,0
+20250324,174900,40731893,1806,1806,1806,1806,0
+20250324,174800,40731893,1806,1806,1806,1806,0
+20250324,174700,40731893,1806,1806,1806,1806,0
+20250324,174600,40731893,1806,1806,1806,1806,0
+20250324,174500,40731893,1806,1806,1806,1806,0
+20250324,174400,40731893,1806,1806,1806,1806,0
+20250324,174300,40731893,1806,1806,1806,1806,0
+20250324,174200,40731893,1806,1806,1806,1806,0
+20250324,174100,40731893,1806,1806,1806,1806,573
+20250324,174000,40731893,1806,1806,1806,1806,0
+20250324,173900,40731893,1806,1806,1806,1806,0
+20250324,173800,40731893,1806,1806,1806,1806,0
+20250324,173700,40731893,1806,1806,1806,1806,0
+20250324,173600,40731893,1806,1806,1806,1806,0
+20250324,173500,40731893,1806,1806,1806,1806,0
+20250324,173400,40731893,1806,1806,1806,1806,0
+20250324,173300,40731893,1806,1806,1806,1806,0
+20250324,173200,40731893,1806,1806,1806,1806,0
+20250324,173100,40731893,1806,1806,1806,1806,0
+20250324,173000,40731893,1806,1806,1806,1806,0
+20250324,172900,40731893,1806,1806,1806,1806,0
+20250324,172800,40731893,1806,1806,1806,1806,0
+20250324,172700,40731893,1806,1806,1806,1806,0
+20250324,172600,40731893,1806,1806,1806,1806,0
+20250324,172500,40731893,1806,1806,1806,1806,0
+20250324,172400,40731893,1806,1806,1806,1806,0
+20250324,172300,40731893,1806,1806,1806,1806,0
+20250324,172200,40731893,1806,1806,1806,1806,0
+20250324,172100,40731893,1806,1806,1806,1806,0
+20250324,172000,40731893,1806,1806,1806,1806,0
+20250324,171900,40731893,1806,1806,1806,1806,0
+20250324,171800,40731893,1806,1806,1806,1806,0
+20250324,171700,40731893,1806,1806,1806,1806,0
+20250324,171600,40731893,1806,1806,1806,1806,0
+20250324,171500,40731893,1806,1806,1806,1806,0
+20250324,171400,40731893,1806,1806,1806,1806,0
+20250324,171300,40731893,1806,1806,1806,1806,0
+20250324,171200,40731893,1806,1806,1806,1806,0
+20250324,171100,40731893,1806,1806,1806,1806,573
+20250324,171000,40731893,1806,1806,1806,1806,0
+20250324,170900,40731893,1806,1806,1806,1806,0
+20250324,170800,40731893,1806,1806,1806,1806,0
+20250324,170700,40731893,1806,1806,1806,1806,0
+20250324,170600,40731893,1806,1806,1806,1806,0
+20250324,170500,40731893,1806,1806,1806,1806,0
+20250324,170400,40731893,1806,1806,1806,1806,0
+20250324,170300,40731893,1806,1806,1806,1806,0
+20250324,170200,40731893,1806,1806,1806,1806,0
+20250324,170100,40731893,1806,1806,1806,1806,0
+20250324,170000,40731893,1806,1806,1806,1806,0
+20250324,165900,40731893,1806,1806,1806,1806,0
+20250324,165800,40731893,1806,1806,1806,1806,0
+20250324,165700,40731893,1806,1806,1806,1806,0
+20250324,165600,40731893,1806,1806,1806,1806,0
+20250324,165500,40731893,1806,1806,1806,1806,0
+20250324,165400,40731893,1806,1806,1806,1806,0
+20250324,165300,40731893,1806,1806,1806,1806,0
+20250324,165200,40731893,1806,1806,1806,1806,0
+20250324,165100,40731893,1806,1806,1806,1806,0
+20250324,165000,40731893,1806,1806,1806,1806,0
+20250324,164900,40731893,1806,1806,1806,1806,0
+20250324,164800,40731893,1806,1806,1806,1806,0
+20250324,164700,40731893,1806,1806,1806,1806,0
+20250324,164600,40731893,1806,1806,1806,1806,0
+20250324,164500,40731893,1806,1806,1806,1806,0
+20250324,164400,40731893,1806,1806,1806,1806,0
+20250324,164300,40731893,1806,1806,1806,1806,0
+20250324,164200,40731893,1806,1806,1806,1806,0
+20250324,164100,40731893,1806,1806,1806,1806,573
+20250324,164000,40731893,1806,1806,1806,1806,0
+20250324,163900,40731893,1806,1806,1806,1806,0
+20250324,163800,40731893,1806,1806,1806,1806,0
+20250324,163700,40731893,1806,1806,1806,1806,0
+20250324,163600,40731893,1806,1806,1806,1806,0
+20250324,163500,40731893,1806,1806,1806,1806,0
+20250324,163400,40731893,1806,1806,1806,1806,0
+20250324,163300,40731893,1806,1806,1806,1806,0
+20250324,163200,40731893,1806,1806,1806,1806,0
+20250324,163100,40731893,1806,1806,1806,1806,0
+20250324,163000,40731893,1806,1806,1806,1806,0
+20250324,162900,40731893,1806,1806,1806,1806,0
+20250324,162800,40731893,1806,1806,1806,1806,0
+20250324,162700,40731893,1806,1806,1806,1806,0
+20250324,162600,40731893,1806,1806,1806,1806,0
+20250324,162500,40731893,1806,1806,1806,1806,0
+20250324,162400,40731893,1806,1806,1806,1806,0
+20250324,162300,40731893,1806,1806,1806,1806,0
+20250324,162200,40731893,1806,1806,1806,1806,0
+20250324,162100,40731893,1806,1806,1806,1806,0
+20250324,162000,40731893,1806,1806,1806,1806,0
+20250324,161900,40731893,1806,1806,1806,1806,0
+20250324,161800,40731893,1806,1806,1806,1806,0
+20250324,161700,40731893,1806,1806,1806,1806,0
+20250324,161600,40731893,1806,1806,1806,1806,0
+20250324,161500,40731893,1806,1806,1806,1806,0
+20250324,161400,40731893,1806,1806,1806,1806,0
+20250324,161300,40731893,1806,1806,1806,1806,0
+20250324,161200,40731893,1806,1806,1806,1806,0
+20250324,161100,40731893,1806,1806,1806,1806,573
+20250324,161000,40731893,1806,1806,1806,1806,0
+20250324,160900,40731893,1806,1806,1806,1806,0
+20250324,160800,40731893,1806,1806,1806,1806,0
+20250324,160700,40731893,1806,1806,1806,1806,0
+20250324,160600,40731893,1806,1806,1806,1806,0
+20250324,160500,40731893,1806,1806,1806,1806,0
+20250324,160400,40731893,1806,1806,1806,1806,0
+20250324,160300,40731893,1806,1806,1806,1806,0
+20250324,160200,40731893,1806,1806,1806,1806,0
+20250324,160100,40731893,1806,1806,1806,1806,0
+20250324,160000,40731893,1806,1806,1806,1806,0
+20250324,155900,40731893,1806,1806,1806,1806,0
+20250324,155800,40731893,1806,1806,1806,1806,0
+20250324,155700,40731893,1806,1806,1806,1806,0
+20250324,155600,40731893,1806,1806,1806,1806,0
+20250324,155500,40731893,1806,1806,1806,1806,0
+20250324,155400,40731893,1806,1806,1806,1806,0
+20250324,155300,40731893,1806,1806,1806,1806,0
+20250324,155200,40731893,1806,1806,1806,1806,0
+20250324,155100,40731893,1806,1806,1806,1806,0
+20250324,155000,40731893,1806,1806,1806,1806,0
+20250324,154900,40731893,1806,1806,1806,1806,0
+20250324,154800,40731893,1806,1806,1806,1806,0
+20250324,154700,40731893,1806,1806,1806,1806,0
+20250324,154600,40731893,1806,1806,1806,1806,0
+20250324,154500,40731893,1806,1806,1806,1806,0
+20250324,154400,40731893,1806,1806,1806,1806,0
+20250324,154300,40731893,1806,1806,1806,1806,0
+20250324,154200,40731893,1806,1806,1806,1806,0
+20250324,154100,40731893,1806,1806,1806,1806,573
+20250324,154000,40731893,1806,1806,1806,1806,0
+20250324,153900,40731893,1806,1806,1806,1806,0
+20250324,153800,40731893,1806,1806,1806,1806,0
+20250324,153700,40731893,1806,1806,1806,1806,0
+20250324,153600,40731893,1806,1806,1806,1806,0
+20250324,153500,40731893,1806,1806,1806,1806,0
+20250324,153400,40731893,1806,1806,1806,1806,0
+20250324,153300,40731893,1806,1806,1806,1806,0
+20250324,153200,40731893,1806,1806,1806,1806,0
+20250324,153100,40731893,1806,1806,1806,1806,0
+20250324,153000,40731893,1806,1806,1806,1806,573
+20250324,152900,39697055,1806,1806,1806,1806,0
+20250324,152800,39697055,1806,1806,1806,1806,0
+20250324,152700,39697055,1806,1806,1806,1806,0
+20250324,152600,39697055,1806,1806,1806,1806,0
+20250324,152500,39697055,1806,1806,1806,1806,0
+20250324,152400,39697055,1806,1806,1806,1806,0
+20250324,152300,39697055,1806,1806,1806,1806,0
+20250324,152200,39697055,1806,1806,1806,1806,0
+20250324,152100,39697055,1806,1806,1806,1806,0
+20250324,152000,39697055,1806,1806,1806,1806,0
+20250324,151900,39697055,1806,1806,1806,1806,0
+20250324,151800,39697055,1806,1806,1806,1806,0
+20250324,151700,39697055,1806,1806,1806,1806,1
+20250324,151600,39695249,1791,1791,1791,1791,0
+20250324,151500,39695249,1791,1791,1791,1791,0
+20250324,151400,39695249,1791,1791,1791,1791,0
+20250324,151300,39695249,1791,1791,1791,1791,0
+20250324,151200,39695249,1791,1791,1791,1791,0
+20250324,151100,39695249,1791,1791,1791,1791,0
+20250324,151000,39695249,1791,1791,1791,1791,0
+20250324,150900,39695249,1791,1791,1791,1791,0
+20250324,150800,39695249,1791,1791,1791,1791,0
+20250324,150700,39695249,1791,1791,1791,1791,0
+20250324,150600,39695249,1791,1792,1792,1791,14
+20250324,150500,39670170,1804,1805,1805,1804,1140
+20250324,150400,37612490,1805,1805,1805,1805,0
+20250324,150300,37612490,1805,1807,1807,1805,5
+20250324,150200,37603457,1805,1805,1805,1805,8
+20250324,150100,37589017,1807,1807,1807,1806,38
+20250324,150000,37520387,1807,1807,1807,1807,0
+20250324,145900,37520387,1807,1807,1807,1807,0
+20250324,145800,37520387,1807,1807,1807,1807,0
+20250324,145700,37520387,1807,1807,1807,1807,0
+20250324,145600,37520387,1807,1807,1807,1807,0
+20250324,145500,37520387,1807,1807,1807,1807,0
+20250324,145400,37520387,1807,1807,1807,1807,0
+20250324,145300,37520387,1807,1807,1807,1807,0
+20250324,145200,37520387,1807,1805,1807,1805,39
+20250324,145100,37449986,1805,1805,1805,1805,0
+20250324,145000,37449986,1805,1805,1805,1805,0
+20250324,144900,37449986,1805,1805,1805,1805,0
+20250324,144800,37449986,1805,1805,1805,1805,0
+20250324,144700,37449986,1805,1805,1805,1805,0
+20250324,144600,37449986,1805,1805,1805,1805,0
+20250324,144500,37449986,1805,1805,1805,1805,0
+20250324,144400,37449986,1805,1805,1805,1805,0
+20250324,144300,37449986,1805,1805,1805,1805,0
+20250324,144200,37449986,1805,1805,1805,1805,0
+20250324,144100,37449986,1805,1805,1805,1805,0
+20250324,144000,37449986,1805,1805,1805,1805,0
+20250324,143900,37449986,1805,1805,1805,1805,4
+20250324,143800,37442766,1809,1809,1809,1809,0
+20250324,143700,37442766,1809,1809,1809,1809,0
+20250324,143600,37442766,1809,1809,1809,1809,0
+20250324,143500,37442766,1809,1809,1809,1809,0
+20250324,143400,37442766,1809,1809,1809,1809,0
+20250324,143300,37442766,1809,1809,1809,1809,0
+20250324,143200,37442766,1809,1809,1809,1809,0
+20250324,143100,37442766,1809,1809,1809,1809,0
+20250324,143000,37442766,1809,1809,1809,1809,0
+20250324,142900,37442766,1809,1809,1809,1809,0
+20250324,142800,37442766,1809,1809,1809,1809,0
+20250324,142700,37442766,1809,1809,1809,1809,0
+20250324,142600,37442766,1809,1809,1809,1809,0
+20250324,142500,37442766,1809,1809,1809,1809,0
+20250324,142400,37442766,1809,1808,1809,1808,4
+20250324,142300,37435532,1809,1809,1809,1808,7
+20250324,142200,37422872,1808,1806,1809,1806,9
+20250324,142100,37406603,1804,1804,1804,1804,12
+20250324,142000,37384955,1804,1804,1804,1804,9
+20250324,141900,37368719,1803,1795,1803,1795,388
+20250324,141800,36669170,1792,1792,1792,1792,0
+20250324,141700,36669170,1792,1792,1792,1792,0
+20250324,141600,36669170,1792,1792,1792,1792,2853
+20250324,141500,31556594,1792,1792,1792,1792,0
+20250324,141400,31556594,1792,1792,1792,1792,0
+20250324,141300,31556594,1792,1792,1792,1792,33
+20250324,141200,31497458,1792,1792,1792,1792,1
+20250324,141100,31495666,1790,1790,1790,1790,0
+20250324,141000,31495666,1790,1790,1790,1790,0
+20250324,140900,31495666,1790,1790,1790,1790,0
+20250324,140800,31495666,1790,1790,1790,1790,0
+20250324,140700,31495666,1790,1790,1790,1790,0
+20250324,140600,31495666,1790,1790,1790,1790,0
+20250324,140500,31495666,1790,1790,1790,1790,0
+20250324,140400,31495666,1790,1790,1790,1790,9
+20250324,140300,31479556,1790,1790,1790,1790,0
+20250324,140200,31479556,1790,1790,1790,1790,0
+20250324,140100,31479556,1790,1790,1790,1790,0
+20250324,140000,31479556,1790,1790,1790,1790,0
+20250324,135900,31479556,1790,1790,1790,1790,0
+20250324,135800,31479556,1790,1790,1790,1790,0
+20250324,135700,31479556,1790,1790,1790,1790,0
+20250324,135600,31479556,1790,1790,1790,1790,0
+20250324,135500,31479556,1790,1790,1790,1790,0
+20250324,135400,31479556,1790,1790,1790,1790,0
+20250324,135300,31479556,1790,1790,1790,1790,0
+20250324,135200,31479556,1790,1790,1790,1790,0
+20250324,135100,31479556,1790,1790,1790,1790,0
+20250324,135000,31479556,1790,1790,1790,1790,0
+20250324,134900,31479556,1790,1790,1790,1790,1
+20250324,134800,31477766,1790,1790,1790,1790,0
+20250324,134700,31477766,1790,1790,1790,1790,0
+20250324,134600,31477766,1790,1790,1790,1790,1
+20250324,134500,31475976,1786,1786,1786,1786,0
+20250324,134400,31475976,1786,1786,1786,1786,0
+20250324,134300,31475976,1786,1786,1786,1786,0
+20250324,134200,31475976,1786,1786,1786,1786,100
+20250324,134100,31297376,1782,1782,1782,1782,0
+20250324,134000,31297376,1782,1782,1782,1782,0
+20250324,133900,31297376,1782,1782,1782,1782,0
+20250324,133800,31297376,1782,1782,1782,1782,0
+20250324,133700,31297376,1782,1782,1782,1782,0
+20250324,133600,31297376,1782,1782,1782,1782,0
+20250324,133500,31297376,1782,1782,1782,1782,18
+20250324,133400,31265300,1782,1782,1782,1782,0
+20250324,133300,31265300,1782,1782,1782,1782,0
+20250324,133200,31265300,1782,1782,1782,1782,1001
+20250324,133100,29481518,1782,1782,1782,1782,0
+20250324,133000,29481518,1782,1782,1782,1782,0
+20250324,132900,29481518,1782,1782,1782,1782,0
+20250324,132800,29481518,1782,1782,1782,1782,0
+20250324,132700,29481518,1782,1782,1782,1782,0
+20250324,132600,29481518,1782,1782,1782,1782,0
+20250324,132500,29481518,1782,1782,1782,1782,1
+20250324,132400,29479736,1783,1783,1783,1783,0
+20250324,132300,29479736,1783,1783,1783,1783,0
+20250324,132200,29479736,1783,1783,1783,1783,0
+20250324,132100,29479736,1783,1783,1783,1783,0
+20250324,132000,29479736,1783,1783,1783,1783,0
+20250324,131900,29479736,1783,1783,1783,1783,0
+20250324,131800,29479736,1783,1783,1783,1783,0
+20250324,131700,29479736,1783,1784,1784,1783,1066
+20250324,131600,27579016,1789,1789,1789,1789,0
+20250324,131500,27579016,1789,1789,1789,1789,0
+20250324,131400,27579016,1789,1789,1789,1789,0
+20250324,131300,27579016,1789,1789,1789,1789,0
+20250324,131200,27579016,1789,1789,1789,1789,0
+20250324,131100,27579016,1789,1789,1789,1789,0
+20250324,131000,27579016,1789,1789,1789,1789,0
+20250324,130900,27579016,1789,1789,1789,1789,0
+20250324,130800,27579016,1789,1789,1789,1789,0
+20250324,130700,27579016,1789,1789,1789,1789,0
+20250324,130600,27579016,1789,1789,1789,1789,0
+20250324,130500,27579016,1789,1789,1789,1789,0
+20250324,130400,27579016,1789,1789,1789,1789,0
+20250324,130300,27579016,1789,1789,1789,1789,0
+20250324,130200,27579016,1789,1789,1789,1789,0
+20250324,130100,27579016,1789,1789,1789,1789,0
+20250324,130000,27579016,1789,1789,1789,1789,0
+20250324,125900,27579016,1789,1789,1789,1789,0
+20250324,125800,27579016,1789,1789,1789,1789,0
+20250324,125700,27579016,1789,1789,1789,1789,0
+20250324,125600,27579016,1789,1789,1789,1789,0
+20250324,125500,27579016,1789,1789,1789,1789,0
+20250324,125400,27579016,1789,1789,1789,1789,0
+20250324,125300,27579016,1789,1789,1789,1789,0
+20250324,125200,27579016,1789,1789,1789,1789,0
+20250324,125100,27579016,1789,1789,1789,1789,0
+20250324,125000,27579016,1789,1789,1789,1789,0
+20250324,124900,27579016,1789,1789,1789,1789,0
+20250324,124800,27579016,1789,1789,1789,1789,0
+20250324,124700,27579016,1789,1789,1789,1789,5
+20250324,124600,27570071,1789,1789,1789,1789,0
+20250324,124500,27570071,1789,1789,1789,1789,0
+20250324,124400,27570071,1789,1789,1789,1789,0
+20250324,124300,27570071,1789,1789,1789,1789,0
+20250324,124200,27570071,1789,1789,1789,1789,0
+20250324,124100,27570071,1789,1789,1789,1789,0
+20250324,124000,27570071,1789,1789,1789,1789,0
+20250324,123900,27570071,1789,1789,1789,1789,0
+20250324,123800,27570071,1789,1789,1789,1789,0
+20250324,123700,27570071,1789,1789,1789,1789,0
+20250324,123600,27570071,1789,1789,1789,1789,0
+20250324,123500,27570071,1789,1789,1789,1789,0
+20250324,123400,27570071,1789,1789,1789,1789,0
+20250324,123300,27570071,1789,1789,1789,1789,0
+20250324,123200,27570071,1789,1789,1789,1789,0
+20250324,123100,27570071,1789,1789,1789,1789,0
+20250324,123000,27570071,1789,1789,1789,1789,1
+20250324,122900,27568282,1775,1775,1775,1775,0
+20250324,122800,27568282,1775,1775,1775,1775,0
+20250324,122700,27568282,1775,1775,1775,1775,0
+20250324,122600,27568282,1775,1789,1789,1775,150
+20250324,122500,27301183,1790,1790,1790,1790,0
+20250324,122400,27301183,1790,1790,1790,1790,0
+20250324,122300,27301183,1790,1790,1790,1790,0
+20250324,122200,27301183,1790,1790,1790,1790,0
+20250324,122100,27301183,1790,1790,1790,1790,0
+20250324,122000,27301183,1790,1790,1790,1790,0
+20250324,121900,27301183,1790,1790,1790,1790,0
+20250324,121800,27301183,1790,1790,1790,1790,0
+20250324,121700,27301183,1790,1790,1790,1790,0
+20250324,121600,27301183,1790,1790,1790,1790,0
+20250324,121500,27301183,1790,1790,1790,1790,0
+20250324,121400,27301183,1790,1790,1790,1790,2
+20250324,121300,27297603,1790,1790,1790,1790,2
+20250324,121200,27294023,1790,1787,1790,1787,23
+20250324,121100,27252889,1787,1787,1787,1787,0
+20250324,121000,27252889,1787,1787,1787,1787,0
+20250324,120900,27252889,1787,1787,1787,1787,0
+20250324,120800,27252889,1787,1787,1787,1787,0
+20250324,120700,27252889,1787,1787,1787,1787,0
+20250324,120600,27252889,1787,1787,1787,1787,2
+20250324,120500,27249315,1786,1786,1786,1786,0
+20250324,120400,27249315,1786,1786,1786,1786,0
+20250324,120300,27249315,1786,1786,1786,1786,0
+20250324,120200,27249315,1786,1786,1786,1786,0
+20250324,120100,27249315,1786,1786,1786,1786,0
+20250324,120000,27249315,1786,1786,1786,1786,0
+20250324,115900,27249315,1786,1786,1786,1786,0
+20250324,115800,27249315,1786,1792,1792,1786,7
+20250324,115700,27236792,1792,1792,1792,1792,0
+20250324,115600,27236792,1792,1792,1792,1792,1
+20250324,115500,27235000,1785,1785,1785,1785,0
+20250324,115400,27235000,1785,1796,1796,1785,2005
+20250324,115300,23642128,1796,1796,1796,1796,0
+20250324,115200,23642128,1796,1796,1796,1796,0
+20250324,115100,23642128,1796,1796,1796,1796,0
+20250324,115000,23642128,1796,1796,1796,1796,0
+20250324,114900,23642128,1796,1796,1796,1796,0
+20250324,114800,23642128,1796,1796,1796,1796,0
+20250324,114700,23642128,1796,1796,1796,1796,0
+20250324,114600,23642128,1796,1796,1796,1796,19
+20250324,114500,23608004,1795,1795,1795,1795,0
+20250324,114400,23608004,1795,1792,1795,1792,18
+20250324,114300,23575745,1789,1789,1789,1789,0
+20250324,114200,23575745,1789,1789,1789,1789,0
+20250324,114100,23575745,1789,1789,1789,1789,0
+20250324,114000,23575745,1789,1789,1789,1789,0
+20250324,113900,23575745,1789,1789,1789,1789,0
+20250324,113800,23575745,1789,1789,1789,1789,0
+20250324,113700,23575745,1789,1789,1789,1789,0
+20250324,113600,23575745,1789,1789,1789,1789,0
+20250324,113500,23575745,1789,1789,1789,1789,0
+20250324,113400,23575745,1789,1789,1789,1789,0
+20250324,113300,23575745,1789,1789,1789,1789,0
+20250324,113200,23575745,1789,1789,1789,1789,0
+20250324,113100,23575745,1789,1789,1789,1789,0
+20250324,113000,23575745,1789,1789,1789,1789,0
+20250324,112900,23575745,1789,1789,1789,1789,0
+20250324,112800,23575745,1789,1789,1789,1789,0
+20250324,112700,23575745,1789,1789,1789,1789,0
+20250324,112600,23575745,1789,1789,1789,1789,0
+20250324,112500,23575745,1789,1789,1789,1789,0
+20250324,112400,23575745,1789,1789,1789,1789,0
+20250324,112300,23575745,1789,1789,1789,1789,0
+20250324,112200,23575745,1789,1789,1789,1789,1
+20250324,112100,23573956,1772,1794,1794,1772,603
+20250324,112000,22503998,1803,1803,1803,1803,0
+20250324,111900,22503998,1803,1799,1803,1799,43
+20250324,111800,22426625,1802,1802,1802,1802,1
+20250324,111700,22424823,1800,1800,1800,1800,100
+20250324,111600,22244823,1802,1802,1802,1802,0
+20250324,111500,22244823,1802,1802,1802,1802,0
+20250324,111400,22244823,1802,1802,1802,1802,1
+20250324,111300,22243021,1794,1794,1794,1794,2
+20250324,111200,22239433,1803,1803,1803,1803,0
+20250324,111100,22239433,1803,1803,1803,1803,0
+20250324,111000,22239433,1803,1803,1803,1803,0
+20250324,110900,22239433,1803,1803,1803,1803,0
+20250324,110800,22239433,1803,1803,1803,1803,0
+20250324,110700,22239433,1803,1803,1803,1803,0
+20250324,110600,22239433,1803,1803,1803,1803,0
+20250324,110500,22239433,1803,1803,1803,1803,0
+20250324,110400,22239433,1803,1803,1803,1803,0
+20250324,110300,22239433,1803,1803,1803,1803,0
+20250324,110200,22239433,1803,1803,1803,1803,0
+20250324,110100,22239433,1803,1800,1803,1800,50
+20250324,110000,22149429,1800,1800,1800,1800,5
+20250324,105900,22140429,1800,1800,1800,1800,0
+20250324,105800,22140429,1800,1800,1800,1800,0
+20250324,105700,22140429,1800,1800,1800,1800,0
+20250324,105600,22140429,1800,1800,1800,1800,0
+20250324,105500,22140429,1800,1800,1800,1800,0
+20250324,105400,22140429,1800,1800,1800,1800,0
+20250324,105300,22140429,1800,1800,1800,1800,0
+20250324,105200,22140429,1800,1800,1800,1800,0
+20250324,105100,22140429,1800,1800,1800,1800,0
+20250324,105000,22140429,1800,1800,1800,1800,0
+20250324,104900,22140429,1800,1800,1800,1800,0
+20250324,104800,22140429,1800,1800,1800,1800,0
+20250324,104700,22140429,1800,1800,1800,1800,0
+20250324,104600,22140429,1800,1800,1800,1800,0
+20250324,104500,22140429,1800,1800,1800,1800,0
+20250324,104400,22140429,1800,1800,1800,1800,0
+20250324,104300,22140429,1800,1800,1800,1800,0
+20250324,104200,22140429,1800,1800,1800,1800,0
+20250324,104100,22140429,1800,1800,1800,1800,0
+20250324,104000,22140429,1800,1800,1800,1800,1
+20250324,103900,22138629,1785,1785,1785,1785,0
+20250324,103800,22138629,1785,1785,1785,1785,1
+20250324,103700,22136844,1801,1801,1801,1801,0
+20250324,103600,22136844,1801,1783,1801,1783,133
+20250324,103500,21898721,1783,1783,1783,1783,1
+20250324,103400,21896938,1780,1780,1780,1780,0
+20250324,103300,21896938,1780,1780,1780,1780,0
+20250324,103200,21896938,1780,1780,1780,1780,0
+20250324,103100,21896938,1780,1780,1780,1780,329
+20250324,103000,21311318,1769,1769,1769,1769,843
+20250324,102900,19820051,1769,1770,1770,1769,600
+20250324,102800,18758109,1780,1780,1780,1780,45
+20250324,102700,18678009,1767,1770,1770,1767,1000
+20250324,102600,16909720,1780,1780,1780,1780,134
+20250324,102500,16671200,1780,1780,1780,1780,0
+20250324,102400,16671200,1780,1780,1780,1780,0
+20250324,102300,16671200,1780,1780,1780,1780,0
+20250324,102200,16671200,1780,1780,1780,1780,0
+20250324,102100,16671200,1780,1780,1780,1780,2
+20250324,102000,16667640,1780,1780,1780,1780,0
+20250324,101900,16667640,1780,1778,1780,1778,200
+20250324,101800,16312038,1778,1778,1778,1778,7
+20250324,101700,16299592,1778,1778,1778,1778,0
+20250324,101600,16299592,1778,1777,1778,1777,64
+20250324,101500,16185801,1774,1764,1774,1764,1360
+20250324,101400,13783672,1764,1754,1764,1754,2
+20250324,101300,13780154,1764,1764,1764,1764,2
+20250324,101200,13776626,1764,1764,1764,1764,0
+20250324,101100,13776626,1764,1764,1764,1764,1
+20250324,101000,13774862,1764,1764,1764,1764,300
+20250324,100900,13245662,1764,1764,1764,1764,0
+20250324,100800,13245662,1764,1764,1764,1764,0
+20250324,100700,13245662,1764,1764,1764,1764,0
+20250324,100600,13245662,1764,1764,1764,1764,0
+20250324,100500,13245662,1764,1764,1764,1764,0
+20250324,100400,13245662,1764,1764,1764,1764,0
+20250324,100300,13245662,1764,1764,1764,1764,0
+20250324,100200,13245662,1764,1764,1764,1764,0
+20250324,100100,13245662,1764,1764,1764,1764,0
+20250324,100000,13245662,1764,1757,1764,1757,101
+20250324,095900,13068198,1765,1767,1767,1755,3
+20250324,095800,13062911,1758,1758,1758,1758,1
+20250324,095700,13061153,1770,1770,1770,1770,0
+20250324,095600,13061153,1770,1770,1770,1770,0
+20250324,095500,13061153,1770,1770,1770,1770,1
+20250324,095400,13059383,1775,1775,1775,1775,0
+20250324,095300,13059383,1775,1775,1775,1775,0
+20250324,095200,13059383,1775,1761,1775,1761,1178
+20250324,095100,10977148,1762,1762,1762,1762,0
+20250324,095000,10977148,1762,1762,1762,1762,0
+20250324,094900,10977148,1762,1752,1762,1749,772
+20250324,094800,9625448,1751,1754,1754,1751,263
+20250324,094700,9164659,1766,1766,1766,1766,1
+20250324,094600,9162893,1755,1759,1759,1755,57
+20250324,094500,9062761,1768,1768,1768,1768,0
+20250324,094400,9062761,1768,1768,1768,1768,0
+20250324,094300,9062761,1768,1760,1768,1760,324
+20250324,094200,8492513,1760,1762,1762,1760,46
+20250324,094100,8411496,1774,1774,1774,1774,0
+20250324,094000,8411496,1774,1774,1774,1774,0
+20250324,093900,8411496,1774,1774,1774,1774,1
+20250324,093800,8409722,1763,1763,1763,1763,14
+20250324,093700,8385040,1777,1777,1777,1777,0
+20250324,093600,8385040,1777,1777,1777,1777,1
+20250324,093500,8383263,1762,1768,1768,1762,700
+20250324,093400,7147680,1777,1777,1777,1777,50
+20250324,093300,7058830,1779,1779,1779,1779,0
+20250324,093200,7058830,1779,1779,1779,1779,0
+20250324,093100,7058830,1779,1779,1779,1770,40
+20250324,093000,6987994,1779,1779,1779,1779,1
+20250324,092900,6986215,1764,1769,1769,1764,43
+20250324,092800,6910252,1785,1785,1785,1785,4
+20250324,092700,6903112,1768,1785,1785,1768,31
+20250324,092600,6848263,1785,1785,1785,1785,1
+20250324,092500,6846478,1768,1773,1773,1768,200
+20250324,092400,6492866,1789,1789,1789,1789,0
+20250324,092300,6492866,1789,1789,1789,1789,0
+20250324,092200,6492866,1789,1789,1789,1789,0
+20250324,092100,6492866,1789,1789,1789,1789,0
+20250324,092000,6492866,1789,1789,1789,1789,4
+20250324,091900,6485710,1790,1790,1790,1790,0
+20250324,091800,6485710,1790,1790,1790,1790,0
+20250324,091700,6485710,1790,1790,1790,1790,22
+20250324,091600,6446330,1789,1789,1789,1789,0
+20250324,091500,6446330,1789,1783,1789,1783,22
+20250324,091400,6407057,1781,1781,1781,1781,0
+20250324,091300,6407057,1781,1779,1781,1779,21
+20250324,091200,6369672,1779,1779,1779,1779,22
+20250324,091100,6330534,1767,1767,1767,1767,0
+20250324,091000,6330534,1767,1767,1767,1767,0
+20250324,090900,6330534,1767,1767,1767,1767,40
+20250324,090800,6259854,1778,1778,1778,1772,142
+20250324,090700,6007684,1766,1769,1769,1766,113
+20250324,090600,5807976,1767,1769,1769,1767,410
+20250324,090500,5082727,1769,1769,1769,1769,0
+20250324,090400,5082727,1769,1770,1770,1769,117
+20250324,090300,4875753,1770,1773,1773,1770,1130
+20250324,090200,2875366,1773,1773,1773,1773,5
+20250324,090100,2866501,1773,1785,1785,1773,294
+20250324,090000,2342090,1785,1789,1789,1785,1311

026040/min/candle-20250325.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191100,18879399,1848,1848,1848,1848,5
+20250325,191000,18879399,1848,1848,1848,1848,0
+20250325,190900,18879399,1848,1848,1848,1848,0
+20250325,190800,18879399,1848,1848,1848,1848,0
+20250325,190700,18879399,1848,1848,1848,1848,0
+20250325,190600,18879399,1848,1848,1848,1848,0
+20250325,190500,18879399,1848,1848,1848,1848,0
+20250325,190400,18879399,1848,1848,1848,1848,0
+20250325,190300,18879399,1848,1848,1848,1848,0
+20250325,190200,18879399,1848,1848,1848,1848,0
+20250325,190100,18879399,1848,1848,1848,1848,0
+20250325,190000,18879399,1848,1848,1848,1848,0
+20250325,185900,18879399,1848,1848,1848,1848,0
+20250325,185800,18879399,1848,1848,1848,1848,0
+20250325,185700,18879399,1848,1848,1848,1848,0
+20250325,185600,18879399,1848,1848,1848,1848,0
+20250325,185500,18879399,1848,1848,1848,1848,0
+20250325,185400,18879399,1848,1848,1848,1848,0
+20250325,185300,18879399,1848,1848,1848,1848,0
+20250325,185200,18879399,1848,1848,1848,1848,0
+20250325,185100,18879399,1848,1848,1848,1848,0
+20250325,185000,18879399,1848,1848,1848,1848,0
+20250325,184900,18879399,1848,1848,1848,1848,0
+20250325,184800,18879399,1848,1848,1848,1848,0
+20250325,184700,18879399,1848,1848,1848,1848,0
+20250325,184600,18879399,1848,1848,1848,1848,0
+20250325,184500,18879399,1848,1848,1848,1848,0
+20250325,184400,18879399,1848,1848,1848,1848,0
+20250325,184300,18879399,1848,1848,1848,1848,0
+20250325,184200,18879399,1848,1848,1848,1848,0
+20250325,184100,18879399,1848,1848,1848,1848,5
+20250325,184000,18879399,1848,1848,1848,1848,0
+20250325,183900,18879399,1848,1848,1848,1848,0
+20250325,183800,18879399,1848,1848,1848,1848,0
+20250325,183700,18879399,1848,1848,1848,1848,0
+20250325,183600,18879399,1848,1848,1848,1848,0
+20250325,183500,18879399,1848,1848,1848,1848,0
+20250325,183400,18879399,1848,1848,1848,1848,0
+20250325,183300,18879399,1848,1848,1848,1848,0
+20250325,183200,18879399,1848,1848,1848,1848,0
+20250325,183100,18879399,1848,1848,1848,1848,0
+20250325,183000,18879399,1848,1848,1848,1848,0
+20250325,182900,18879399,1848,1848,1848,1848,0
+20250325,182800,18879399,1848,1848,1848,1848,0
+20250325,182700,18879399,1848,1848,1848,1848,0
+20250325,182600,18879399,1848,1848,1848,1848,0
+20250325,182500,18879399,1848,1848,1848,1848,0
+20250325,182400,18879399,1848,1848,1848,1848,0
+20250325,182300,18879399,1848,1848,1848,1848,0
+20250325,182200,18879399,1848,1848,1848,1848,0
+20250325,182100,18879399,1848,1848,1848,1848,0
+20250325,182000,18879399,1848,1848,1848,1848,0
+20250325,181900,18879399,1848,1848,1848,1848,0
+20250325,181800,18879399,1848,1848,1848,1848,0
+20250325,181700,18879399,1848,1848,1848,1848,0
+20250325,181600,18879399,1848,1848,1848,1848,0
+20250325,181500,18879399,1848,1848,1848,1848,0
+20250325,181400,18879399,1848,1848,1848,1848,0
+20250325,181300,18879399,1848,1848,1848,1848,0
+20250325,181200,18879399,1848,1848,1848,1848,0
+20250325,181100,18879399,1848,1848,1848,1848,5
+20250325,181000,18879399,1848,1848,1848,1848,0
+20250325,180900,18879399,1848,1848,1848,1848,0
+20250325,180800,18879399,1848,1848,1848,1848,0
+20250325,180700,18879399,1848,1848,1848,1848,0
+20250325,180600,18879399,1848,1848,1848,1848,0
+20250325,180500,18879399,1848,1848,1848,1848,0
+20250325,180400,18879399,1848,1848,1848,1848,0
+20250325,180300,18879399,1848,1848,1848,1848,0
+20250325,180200,18879399,1848,1848,1848,1848,0
+20250325,180100,18879399,1848,1848,1848,1848,0
+20250325,180000,18879399,1848,1848,1848,1848,0
+20250325,175900,18879399,1848,1848,1848,1848,0
+20250325,175800,18879399,1848,1848,1848,1848,0
+20250325,175700,18879399,1848,1848,1848,1848,0
+20250325,175600,18879399,1848,1848,1848,1848,0
+20250325,175500,18879399,1848,1848,1848,1848,0
+20250325,175400,18879399,1848,1848,1848,1848,0
+20250325,175300,18879399,1848,1848,1848,1848,0
+20250325,175200,18879399,1848,1848,1848,1848,0
+20250325,175100,18879399,1848,1848,1848,1848,0
+20250325,175000,18879399,1848,1848,1848,1848,0
+20250325,174900,18879399,1848,1848,1848,1848,0
+20250325,174800,18879399,1848,1848,1848,1848,0
+20250325,174700,18879399,1848,1848,1848,1848,0
+20250325,174600,18879399,1848,1848,1848,1848,0
+20250325,174500,18879399,1848,1848,1848,1848,0
+20250325,174400,18879399,1848,1848,1848,1848,0
+20250325,174300,18879399,1848,1848,1848,1848,0
+20250325,174200,18879399,1848,1848,1848,1848,0
+20250325,174100,18879399,1848,1848,1848,1848,5
+20250325,174000,18879399,1848,1848,1848,1848,0
+20250325,173900,18879399,1848,1848,1848,1848,0
+20250325,173800,18879399,1848,1848,1848,1848,0
+20250325,173700,18879399,1848,1848,1848,1848,0
+20250325,173600,18879399,1848,1848,1848,1848,0
+20250325,173500,18879399,1848,1848,1848,1848,0
+20250325,173400,18879399,1848,1848,1848,1848,0
+20250325,173300,18879399,1848,1848,1848,1848,0
+20250325,173200,18879399,1848,1848,1848,1848,0
+20250325,173100,18879399,1848,1848,1848,1848,0
+20250325,173000,18879399,1848,1848,1848,1848,0
+20250325,172900,18879399,1848,1848,1848,1848,0
+20250325,172800,18879399,1848,1848,1848,1848,0
+20250325,172700,18879399,1848,1848,1848,1848,0
+20250325,172600,18879399,1848,1848,1848,1848,0
+20250325,172500,18879399,1848,1848,1848,1848,0
+20250325,172400,18879399,1848,1848,1848,1848,0
+20250325,172300,18879399,1848,1848,1848,1848,0
+20250325,172200,18879399,1848,1848,1848,1848,0
+20250325,172100,18879399,1848,1848,1848,1848,0
+20250325,172000,18879399,1848,1848,1848,1848,0
+20250325,171900,18879399,1848,1848,1848,1848,0
+20250325,171800,18879399,1848,1848,1848,1848,0
+20250325,171700,18879399,1848,1848,1848,1848,0
+20250325,171600,18879399,1848,1848,1848,1848,0
+20250325,171500,18879399,1848,1848,1848,1848,0
+20250325,171400,18879399,1848,1848,1848,1848,0
+20250325,171300,18879399,1848,1848,1848,1848,0
+20250325,171200,18879399,1848,1848,1848,1848,0
+20250325,171100,18879399,1848,1848,1848,1848,5
+20250325,171000,18879399,1848,1848,1848,1848,0
+20250325,170900,18879399,1848,1848,1848,1848,0
+20250325,170800,18879399,1848,1848,1848,1848,0
+20250325,170700,18879399,1848,1848,1848,1848,0
+20250325,170600,18879399,1848,1848,1848,1848,0
+20250325,170500,18879399,1848,1848,1848,1848,0
+20250325,170400,18879399,1848,1848,1848,1848,0
+20250325,170300,18879399,1848,1848,1848,1848,0
+20250325,170200,18879399,1848,1848,1848,1848,0
+20250325,170100,18879399,1848,1848,1848,1848,0
+20250325,170000,18879399,1848,1848,1848,1848,0
+20250325,165900,18879399,1848,1848,1848,1848,0
+20250325,165800,18879399,1848,1848,1848,1848,0
+20250325,165700,18879399,1848,1848,1848,1848,0
+20250325,165600,18879399,1848,1848,1848,1848,0
+20250325,165500,18879399,1848,1848,1848,1848,0
+20250325,165400,18879399,1848,1848,1848,1848,0
+20250325,165300,18879399,1848,1848,1848,1848,0
+20250325,165200,18879399,1848,1848,1848,1848,0
+20250325,165100,18879399,1848,1848,1848,1848,0
+20250325,165000,18879399,1848,1848,1848,1848,0
+20250325,164900,18879399,1848,1848,1848,1848,0
+20250325,164800,18879399,1848,1848,1848,1848,0
+20250325,164700,18879399,1848,1848,1848,1848,0
+20250325,164600,18879399,1848,1848,1848,1848,0
+20250325,164500,18879399,1848,1848,1848,1848,0
+20250325,164400,18879399,1848,1848,1848,1848,0
+20250325,164300,18879399,1848,1848,1848,1848,0
+20250325,164200,18879399,1848,1848,1848,1848,0
+20250325,164100,18879399,1848,1848,1848,1848,5
+20250325,164000,18879399,1848,1848,1848,1848,0
+20250325,163900,18879399,1848,1848,1848,1848,0
+20250325,163800,18879399,1848,1848,1848,1848,0
+20250325,163700,18879399,1848,1848,1848,1848,0
+20250325,163600,18879399,1848,1848,1848,1848,0
+20250325,163500,18879399,1848,1848,1848,1848,0
+20250325,163400,18879399,1848,1848,1848,1848,0
+20250325,163300,18879399,1848,1848,1848,1848,0
+20250325,163200,18879399,1848,1848,1848,1848,0
+20250325,163100,18879399,1848,1848,1848,1848,0
+20250325,163000,18879399,1848,1848,1848,1848,0
+20250325,162900,18879399,1848,1848,1848,1848,0
+20250325,162800,18879399,1848,1848,1848,1848,0
+20250325,162700,18879399,1848,1848,1848,1848,0
+20250325,162600,18879399,1848,1848,1848,1848,0
+20250325,162500,18879399,1848,1848,1848,1848,0
+20250325,162400,18879399,1848,1848,1848,1848,0
+20250325,162300,18879399,1848,1848,1848,1848,0
+20250325,162200,18879399,1848,1848,1848,1848,0
+20250325,162100,18879399,1848,1848,1848,1848,0
+20250325,162000,18879399,1848,1848,1848,1848,0
+20250325,161900,18879399,1848,1848,1848,1848,0
+20250325,161800,18879399,1848,1848,1848,1848,0
+20250325,161700,18879399,1848,1848,1848,1848,0
+20250325,161600,18879399,1848,1848,1848,1848,0
+20250325,161500,18879399,1848,1848,1848,1848,0
+20250325,161400,18879399,1848,1848,1848,1848,0
+20250325,161300,18879399,1848,1848,1848,1848,0
+20250325,161200,18879399,1848,1848,1848,1848,0
+20250325,161100,18879399,1848,1848,1848,1848,5
+20250325,161000,18879399,1848,1848,1848,1848,0
+20250325,160900,18879399,1848,1848,1848,1848,0
+20250325,160800,18879399,1848,1848,1848,1848,0
+20250325,160700,18879399,1848,1848,1848,1848,0
+20250325,160600,18879399,1848,1848,1848,1848,0
+20250325,160500,18879399,1848,1848,1848,1848,0
+20250325,160400,18879399,1848,1848,1848,1848,0
+20250325,160300,18879399,1848,1848,1848,1848,0
+20250325,160200,18879399,1848,1848,1848,1848,0
+20250325,160100,18879399,1848,1848,1848,1848,0
+20250325,160000,18879399,1848,1848,1848,1848,0
+20250325,155900,18879399,1848,1848,1848,1848,0
+20250325,155800,18879399,1848,1848,1848,1848,0
+20250325,155700,18879399,1848,1848,1848,1848,0
+20250325,155600,18879399,1848,1848,1848,1848,0
+20250325,155500,18879399,1848,1848,1848,1848,0
+20250325,155400,18879399,1848,1848,1848,1848,0
+20250325,155300,18879399,1848,1848,1848,1848,0
+20250325,155200,18879399,1848,1848,1848,1848,0
+20250325,155100,18879399,1848,1848,1848,1848,0
+20250325,155000,18879399,1848,1848,1848,1848,0
+20250325,154900,18879399,1848,1848,1848,1848,0
+20250325,154800,18879399,1848,1848,1848,1848,0
+20250325,154700,18879399,1848,1848,1848,1848,0
+20250325,154600,18879399,1848,1848,1848,1848,0
+20250325,154500,18879399,1848,1848,1848,1848,0
+20250325,154400,18879399,1848,1848,1848,1848,0
+20250325,154300,18879399,1848,1848,1848,1848,0
+20250325,154200,18879399,1848,1848,1848,1848,0
+20250325,154100,18879399,1848,1848,1848,1848,5
+20250325,154000,18879399,1848,1848,1848,1848,0
+20250325,153900,18879399,1848,1848,1848,1848,0
+20250325,153800,18879399,1848,1848,1848,1848,0
+20250325,153700,18879399,1848,1848,1848,1848,0
+20250325,153600,18879399,1848,1848,1848,1848,0
+20250325,153500,18879399,1848,1848,1848,1848,0
+20250325,153400,18879399,1848,1848,1848,1848,0
+20250325,153300,18879399,1848,1848,1848,1848,0
+20250325,153200,18879399,1848,1848,1848,1848,0
+20250325,153100,18879399,1848,1848,1848,1848,0
+20250325,153000,18879399,1848,1848,1848,1848,5
+20250325,152900,18870159,1848,1848,1848,1848,0
+20250325,152800,18870159,1848,1848,1848,1848,0
+20250325,152700,18870159,1848,1848,1848,1848,0
+20250325,152600,18870159,1848,1848,1848,1848,0
+20250325,152500,18870159,1848,1848,1848,1848,0
+20250325,152400,18870159,1848,1848,1848,1848,0
+20250325,152300,18870159,1848,1848,1848,1848,0
+20250325,152200,18870159,1848,1848,1848,1848,0
+20250325,152100,18870159,1848,1848,1848,1848,0
+20250325,152000,18870159,1848,1848,1848,1848,0
+20250325,151900,18870159,1848,1848,1848,1848,0
+20250325,151800,18870159,1848,1848,1848,1848,0
+20250325,151700,18870159,1848,1848,1848,1848,0
+20250325,151600,18870159,1848,1848,1848,1848,0
+20250325,151500,18870159,1848,1848,1848,1848,0
+20250325,151400,18870159,1848,1848,1848,1848,35
+20250325,151300,18805479,1836,1836,1836,1836,0
+20250325,151200,18805479,1836,1836,1836,1836,0
+20250325,151100,18805479,1836,1836,1836,1836,0
+20250325,151000,18805479,1836,1836,1836,1836,0
+20250325,150900,18805479,1836,1836,1836,1836,5
+20250325,150800,18796299,1848,1848,1848,1848,0
+20250325,150700,18796299,1848,1848,1848,1848,0
+20250325,150600,18796299,1848,1848,1848,1848,0
+20250325,150500,18796299,1848,1848,1848,1848,0
+20250325,150400,18796299,1848,1848,1848,1848,10
+20250325,150300,18777819,1836,1836,1836,1836,0
+20250325,150200,18777819,1836,1836,1836,1836,0
+20250325,150100,18777819,1836,1836,1836,1836,0
+20250325,150000,18777819,1836,1836,1836,1836,0
+20250325,145900,18777819,1836,1836,1836,1836,0
+20250325,145800,18777819,1836,1836,1836,1836,0
+20250325,145700,18777819,1836,1836,1836,1836,10
+20250325,145600,18759459,1848,1848,1848,1848,0
+20250325,145500,18759459,1848,1848,1848,1848,0
+20250325,145400,18759459,1848,1848,1848,1848,0
+20250325,145300,18759459,1848,1842,1848,1842,471
+20250325,145200,17891859,1845,1845,1845,1845,11
+20250325,145100,17871564,1845,1845,1845,1845,0
+20250325,145000,17871564,1845,1845,1845,1845,0
+20250325,144900,17871564,1845,1845,1845,1845,0
+20250325,144800,17871564,1845,1845,1845,1845,0
+20250325,144700,17871564,1845,1845,1845,1845,0
+20250325,144600,17871564,1845,1845,1845,1845,0
+20250325,144500,17871564,1845,1845,1845,1845,0
+20250325,144400,17871564,1845,1845,1845,1845,0
+20250325,144300,17871564,1845,1845,1845,1845,17
+20250325,144200,17840199,1842,1842,1842,1842,0
+20250325,144100,17840199,1842,1842,1842,1842,0
+20250325,144000,17840199,1842,1842,1842,1842,0
+20250325,143900,17840199,1842,1842,1842,1842,0
+20250325,143800,17840199,1842,1842,1842,1842,0
+20250325,143700,17840199,1842,1842,1842,1842,0
+20250325,143600,17840199,1842,1842,1842,1842,1
+20250325,143500,17838357,1842,1842,1842,1842,0
+20250325,143400,17838357,1842,1842,1842,1842,1
+20250325,143300,17836515,1844,1844,1844,1844,0
+20250325,143200,17836515,1844,1844,1844,1844,0
+20250325,143100,17836515,1844,1844,1844,1844,0
+20250325,143000,17836515,1844,1844,1844,1844,0
+20250325,142900,17836515,1844,1844,1844,1844,0
+20250325,142800,17836515,1844,1844,1844,1844,0
+20250325,142700,17836515,1844,1844,1844,1844,0
+20250325,142600,17836515,1844,1844,1844,1844,1
+20250325,142500,17834671,1844,1844,1844,1844,0
+20250325,142400,17834671,1844,1844,1844,1844,0
+20250325,142300,17834671,1844,1844,1844,1844,0
+20250325,142200,17834671,1844,1844,1844,1844,0
+20250325,142100,17834671,1844,1844,1844,1844,45
+20250325,142000,17751691,1836,1836,1836,1836,0
+20250325,141900,17751691,1836,1836,1836,1836,0
+20250325,141800,17751691,1836,1836,1836,1836,0
+20250325,141700,17751691,1836,1836,1836,1836,0
+20250325,141600,17751691,1836,1836,1836,1836,0
+20250325,141500,17751691,1836,1836,1836,1836,0
+20250325,141400,17751691,1836,1836,1836,1836,0
+20250325,141300,17751691,1836,1836,1836,1836,0
+20250325,141200,17751691,1836,1836,1836,1836,0
+20250325,141100,17751691,1836,1836,1836,1836,0
+20250325,141000,17751691,1836,1836,1836,1836,0
+20250325,140900,17751691,1836,1836,1836,1836,0
+20250325,140800,17751691,1836,1836,1836,1836,22
+20250325,140700,17711299,1855,1855,1855,1855,0
+20250325,140600,17711299,1855,1855,1855,1855,0
+20250325,140500,17711299,1855,1855,1855,1855,0
+20250325,140400,17711299,1855,1855,1855,1855,0
+20250325,140300,17711299,1855,1855,1855,1855,0
+20250325,140200,17711299,1855,1855,1855,1855,0
+20250325,140100,17711299,1855,1855,1855,1855,0
+20250325,140000,17711299,1855,1855,1855,1855,0
+20250325,135900,17711299,1855,1855,1855,1855,0
+20250325,135800,17711299,1855,1855,1855,1855,0
+20250325,135700,17711299,1855,1855,1855,1855,0
+20250325,135600,17711299,1855,1855,1855,1855,0
+20250325,135500,17711299,1855,1855,1855,1855,0
+20250325,135400,17711299,1855,1855,1855,1855,0
+20250325,135300,17711299,1855,1855,1855,1855,0
+20250325,135200,17711299,1855,1855,1855,1855,0
+20250325,135100,17711299,1855,1855,1855,1855,0
+20250325,135000,17711299,1855,1855,1855,1855,0
+20250325,134900,17711299,1855,1855,1855,1855,0
+20250325,134800,17711299,1855,1855,1855,1855,0
+20250325,134700,17711299,1855,1855,1855,1855,0
+20250325,134600,17711299,1855,1855,1855,1855,0
+20250325,134500,17711299,1855,1855,1855,1855,0
+20250325,134400,17711299,1855,1855,1855,1855,0
+20250325,134300,17711299,1855,1855,1855,1855,0
+20250325,134200,17711299,1855,1855,1855,1855,20
+20250325,134100,17674199,1854,1854,1854,1854,0
+20250325,134000,17674199,1854,1854,1854,1854,0
+20250325,133900,17674199,1854,1854,1854,1854,0
+20250325,133800,17674199,1854,1854,1854,1854,0
+20250325,133700,17674199,1854,1854,1854,1854,0
+20250325,133600,17674199,1854,1854,1854,1854,0
+20250325,133500,17674199,1854,1854,1854,1854,0
+20250325,133400,17674199,1854,1854,1854,1854,0
+20250325,133300,17674199,1854,1854,1854,1854,0
+20250325,133200,17674199,1854,1835,1854,1835,30
+20250325,133100,17618689,1813,1813,1813,1813,0
+20250325,133000,17618689,1813,1846,1846,1813,100
+20250325,132900,17436087,1851,1851,1851,1851,0
+20250325,132800,17436087,1851,1851,1851,1851,0
+20250325,132700,17436087,1851,1851,1851,1851,0
+20250325,132600,17436087,1851,1851,1851,1851,0
+20250325,132500,17436087,1851,1851,1851,1851,0
+20250325,132400,17436087,1851,1851,1851,1851,0
+20250325,132300,17436087,1851,1851,1851,1851,0
+20250325,132200,17436087,1851,1851,1851,1851,0
+20250325,132100,17436087,1851,1851,1851,1851,0
+20250325,132000,17436087,1851,1851,1851,1851,0
+20250325,131900,17436087,1851,1851,1851,1851,0
+20250325,131800,17436087,1851,1851,1851,1851,0
+20250325,131700,17436087,1851,1851,1851,1851,0
+20250325,131600,17436087,1851,1851,1851,1851,0
+20250325,131500,17436087,1851,1851,1851,1851,0
+20250325,131400,17436087,1851,1851,1851,1851,0
+20250325,131300,17436087,1851,1851,1851,1851,0
+20250325,131200,17436087,1851,1851,1851,1851,0
+20250325,131100,17436087,1851,1851,1851,1851,38
+20250325,131000,17365749,1851,1851,1851,1851,160
+20250325,130900,17069589,1845,1845,1845,1845,0
+20250325,130800,17069589,1845,1853,1853,1845,1329
+20250325,130700,14606968,1849,1849,1849,1849,1
+20250325,130600,14605119,1849,1848,1849,1848,4
+20250325,130500,14597725,1848,1845,1848,1845,14
+20250325,130400,14571870,1845,1845,1845,1845,0
+20250325,130300,14571870,1845,1845,1845,1845,53
+20250325,130200,14474085,1840,1840,1840,1840,0
+20250325,130100,14474085,1840,1840,1840,1840,0
+20250325,130000,14474085,1840,1840,1840,1840,0
+20250325,125900,14474085,1840,1840,1840,1840,0
+20250325,125800,14474085,1840,1840,1840,1840,0
+20250325,125700,14474085,1840,1840,1840,1840,0
+20250325,125600,14474085,1840,1840,1840,1840,0
+20250325,125500,14474085,1840,1840,1840,1840,0
+20250325,125400,14474085,1840,1840,1840,1840,0
+20250325,125300,14474085,1840,1840,1840,1840,0
+20250325,125200,14474085,1840,1840,1840,1840,0
+20250325,125100,14474085,1840,1840,1840,1840,0
+20250325,125000,14474085,1840,1840,1840,1840,0
+20250325,124900,14474085,1840,1840,1840,1840,0
+20250325,124800,14474085,1840,1840,1840,1840,0
+20250325,124700,14474085,1840,1840,1840,1840,0
+20250325,124600,14474085,1840,1840,1840,1840,0
+20250325,124500,14474085,1840,1840,1840,1840,0
+20250325,124400,14474085,1840,1840,1840,1840,0
+20250325,124300,14474085,1840,1840,1840,1840,0
+20250325,124200,14474085,1840,1840,1840,1840,0
+20250325,124100,14474085,1840,1840,1840,1840,0
+20250325,124000,14474085,1840,1840,1840,1840,0
+20250325,123900,14474085,1840,1840,1840,1840,0
+20250325,123800,14474085,1840,1840,1840,1840,0
+20250325,123700,14474085,1840,1840,1840,1840,0
+20250325,123600,14474085,1840,1840,1840,1840,0
+20250325,123500,14474085,1840,1840,1840,1840,0
+20250325,123400,14474085,1840,1840,1840,1840,0
+20250325,123300,14474085,1840,1840,1840,1840,0
+20250325,123200,14474085,1840,1840,1840,1840,0
+20250325,123100,14474085,1840,1840,1840,1840,0
+20250325,123000,14474085,1840,1845,1845,1840,128
+20250325,122900,14238065,1845,1845,1845,1845,0
+20250325,122800,14238065,1845,1845,1845,1845,1
+20250325,122700,14236220,1842,1842,1842,1842,0
+20250325,122600,14236220,1842,1842,1842,1842,0
+20250325,122500,14236220,1842,1842,1842,1842,0
+20250325,122400,14236220,1842,1842,1842,1842,0
+20250325,122300,14236220,1842,1842,1842,1842,0
+20250325,122200,14236220,1842,1842,1842,1842,0
+20250325,122100,14236220,1842,1842,1842,1842,1
+20250325,122000,14234378,1840,1840,1840,1840,0
+20250325,121900,14234378,1840,1840,1840,1840,0
+20250325,121800,14234378,1840,1840,1840,1840,0
+20250325,121700,14234378,1840,1840,1840,1840,0
+20250325,121600,14234378,1840,1840,1840,1840,0
+20250325,121500,14234378,1840,1840,1840,1840,0
+20250325,121400,14234378,1840,1840,1840,1840,0
+20250325,121300,14234378,1840,1840,1840,1840,0
+20250325,121200,14234378,1840,1840,1840,1840,0
+20250325,121100,14234378,1840,1840,1840,1840,0
+20250325,121000,14234378,1840,1840,1840,1840,1
+20250325,120900,14232538,1840,1840,1840,1840,0
+20250325,120800,14232538,1840,1840,1840,1840,0
+20250325,120700,14232538,1840,1845,1845,1840,23
+20250325,120600,14190108,1845,1845,1845,1845,0
+20250325,120500,14190108,1845,1845,1845,1845,0
+20250325,120400,14190108,1845,1845,1845,1845,0
+20250325,120300,14190108,1845,1845,1845,1845,0
+20250325,120200,14190108,1845,1845,1845,1845,0
+20250325,120100,14190108,1845,1845,1845,1845,0
+20250325,120000,14190108,1845,1845,1845,1845,0
+20250325,115900,14190108,1845,1845,1845,1845,0
+20250325,115800,14190108,1845,1845,1845,1845,0
+20250325,115700,14190108,1845,1845,1845,1845,0
+20250325,115600,14190108,1845,1845,1845,1845,0
+20250325,115500,14190108,1845,1845,1845,1845,0
+20250325,115400,14190108,1845,1845,1845,1845,0
+20250325,115300,14190108,1845,1845,1845,1845,0
+20250325,115200,14190108,1845,1845,1845,1845,0
+20250325,115100,14190108,1845,1845,1845,1845,0
+20250325,115000,14190108,1845,1845,1845,1845,0
+20250325,114900,14190108,1845,1845,1845,1845,0
+20250325,114800,14190108,1845,1845,1845,1845,0
+20250325,114700,14190108,1845,1845,1845,1845,0
+20250325,114600,14190108,1845,1845,1845,1845,0
+20250325,114500,14190108,1845,1853,1856,1845,3
+20250325,114400,14184554,1843,1843,1843,1843,20
+20250325,114300,14147694,1856,1856,1856,1856,0
+20250325,114200,14147694,1856,1856,1856,1856,0
+20250325,114100,14147694,1856,1856,1856,1856,0
+20250325,114000,14147694,1856,1856,1856,1856,0
+20250325,113900,14147694,1856,1856,1856,1856,0
+20250325,113800,14147694,1856,1856,1856,1856,0
+20250325,113700,14147694,1856,1856,1856,1856,0
+20250325,113600,14147694,1856,1856,1856,1856,0
+20250325,113500,14147694,1856,1856,1856,1856,0
+20250325,113400,14147694,1856,1856,1856,1856,0
+20250325,113300,14147694,1856,1856,1856,1856,0
+20250325,113200,14147694,1856,1856,1856,1856,34
+20250325,113100,14084590,1856,1856,1856,1856,50
+20250325,113000,13991790,1857,1857,1857,1857,0
+20250325,112900,13991790,1857,1857,1857,1857,0
+20250325,112800,13991790,1857,1857,1857,1857,0
+20250325,112700,13991790,1857,1857,1857,1857,0
+20250325,112600,13991790,1857,1852,1857,1852,150
+20250325,112500,13713806,1851,1851,1851,1851,0
+20250325,112400,13713806,1851,1834,1851,1834,41
+20250325,112300,13638235,1835,1835,1835,1835,539
+20250325,112200,12649170,1837,1835,1837,1835,13
+20250325,112100,12625312,1836,1839,1839,1836,6
+20250325,112000,12614287,1840,1847,1847,1840,3
+20250325,111900,12608759,1846,1846,1846,1845,27
+20250325,111800,12558938,1846,1846,1846,1846,0
+20250325,111700,12558938,1846,1846,1846,1846,0
+20250325,111600,12558938,1846,1846,1846,1846,100
+20250325,111500,12374338,1856,1856,1856,1856,0
+20250325,111400,12374338,1856,1856,1856,1856,0
+20250325,111300,12374338,1856,1856,1856,1856,0
+20250325,111200,12374338,1856,1856,1856,1856,100
+20250325,111100,12188738,1856,1856,1856,1856,0
+20250325,111000,12188738,1856,1856,1856,1856,0
+20250325,110900,12188738,1856,1856,1856,1856,50
+20250325,110800,12095938,1856,1856,1856,1856,0
+20250325,110700,12095938,1856,1856,1856,1856,0
+20250325,110600,12095938,1856,1856,1856,1856,20
+20250325,110500,12058818,1857,1857,1857,1857,0
+20250325,110400,12058818,1857,1857,1857,1857,0
+20250325,110300,12058818,1857,1855,1857,1855,4
+20250325,110200,12051395,1855,1855,1855,1855,3
+20250325,110100,12045830,1848,1848,1848,1848,0
+20250325,110000,12045830,1848,1848,1848,1848,0
+20250325,105900,12045830,1848,1848,1848,1848,538
+20250325,105800,11051606,1857,1857,1857,1857,0
+20250325,105700,11051606,1857,1857,1857,1857,0
+20250325,105600,11051606,1857,1857,1857,1857,0
+20250325,105500,11051606,1857,1857,1857,1857,0
+20250325,105400,11051606,1857,1852,1857,1852,600
+20250325,105300,9938137,1852,1852,1852,1852,0
+20250325,105200,9938137,1852,1852,1852,1852,0
+20250325,105100,9938137,1852,1852,1852,1852,1
+20250325,105000,9936285,1851,1851,1851,1851,4
+20250325,104900,9928881,1842,1842,1842,1842,0
+20250325,104800,9928881,1842,1842,1842,1842,0
+20250325,104700,9928881,1842,1842,1842,1842,0
+20250325,104600,9928881,1842,1842,1842,1842,0
+20250325,104500,9928881,1842,1842,1842,1842,0
+20250325,104400,9928881,1842,1842,1842,1842,0
+20250325,104300,9928881,1842,1842,1842,1842,0
+20250325,104200,9928881,1842,1842,1842,1842,100
+20250325,104100,9744681,1842,1842,1842,1842,0
+20250325,104000,9744681,1842,1848,1848,1842,8
+20250325,103900,9729921,1850,1850,1850,1850,0
+20250325,103800,9729921,1850,1850,1850,1850,0
+20250325,103700,9729921,1850,1850,1850,1850,0
+20250325,103600,9729921,1850,1850,1850,1850,0
+20250325,103500,9729921,1850,1850,1850,1850,0
+20250325,103400,9729921,1850,1850,1850,1850,0
+20250325,103300,9729921,1850,1850,1850,1850,180
+20250325,103200,9396921,1855,1855,1855,1855,0
+20250325,103100,9396921,1855,1855,1855,1855,0
+20250325,103000,9396921,1855,1855,1855,1855,0
+20250325,102900,9396921,1855,1855,1855,1855,0
+20250325,102800,9396921,1855,1855,1855,1855,0
+20250325,102700,9396921,1855,1855,1855,1855,0
+20250325,102600,9396921,1855,1855,1855,1855,0
+20250325,102500,9396921,1855,1855,1855,1855,0
+20250325,102400,9396921,1855,1855,1855,1855,0
+20250325,102300,9396921,1855,1855,1855,1855,0
+20250325,102200,9396921,1855,1855,1855,1855,1
+20250325,102100,9395066,1855,1855,1855,1855,0
+20250325,102000,9395066,1855,1855,1855,1855,0
+20250325,101900,9395066,1855,1855,1855,1855,2
+20250325,101800,9391356,1855,1855,1855,1855,0
+20250325,101700,9391356,1855,1855,1855,1855,0
+20250325,101600,9391356,1855,1855,1856,1855,30
+20250325,101500,9335687,1856,1856,1856,1856,0
+20250325,101400,9335687,1856,1856,1856,1856,0
+20250325,101300,9335687,1856,1856,1856,1856,0
+20250325,101200,9335687,1856,1856,1856,1856,0
+20250325,101100,9335687,1856,1856,1856,1856,0
+20250325,101000,9335687,1856,1856,1856,1856,0
+20250325,100900,9335687,1856,1850,1856,1850,27
+20250325,100800,9285614,1833,1839,1839,1833,3
+20250325,100700,9280106,1856,1856,1856,1856,0
+20250325,100600,9280106,1856,1856,1856,1856,0
+20250325,100500,9280106,1856,1856,1856,1856,0
+20250325,100400,9280106,1856,1856,1856,1856,1
+20250325,100300,9278250,1856,1840,1856,1840,27
+20250325,100200,9228349,1838,1838,1838,1838,0
+20250325,100100,9228349,1838,1838,1838,1838,0
+20250325,100000,9228349,1838,1838,1838,1838,0
+20250325,095900,9228349,1838,1835,1838,1835,27
+20250325,095800,9178783,1835,1835,1835,1835,0
+20250325,095700,9178783,1835,1824,1835,1824,28
+20250325,095600,9127563,1824,1823,1824,1823,11
+20250325,095500,9107500,1823,1822,1823,1822,7
+20250325,095400,9094741,1822,1822,1822,1822,0
+20250325,095300,9094741,1822,1819,1822,1819,21
+20250325,095200,9056518,1816,1814,1816,1814,1075
+20250325,095100,7106464,1814,1814,1814,1814,11
+20250325,095000,7086510,1813,1813,1813,1813,110
+20250325,094900,6887080,1813,1813,1813,1813,0
+20250325,094800,6887080,1813,1813,1813,1813,0
+20250325,094700,6887080,1813,1813,1813,1813,0
+20250325,094600,6887080,1813,1813,1813,1813,0
+20250325,094500,6887080,1813,1813,1813,1813,0
+20250325,094400,6887080,1813,1813,1813,1813,0
+20250325,094300,6887080,1813,1813,1813,1813,0
+20250325,094200,6887080,1813,1813,1813,1813,0
+20250325,094100,6887080,1813,1813,1813,1813,0
+20250325,094000,6887080,1813,1813,1813,1813,0
+20250325,093900,6887080,1813,1813,1813,1813,0
+20250325,093800,6887080,1813,1813,1813,1813,0
+20250325,093700,6887080,1813,1813,1813,1813,0
+20250325,093600,6887080,1813,1813,1813,1813,0
+20250325,093500,6887080,1813,1813,1813,1813,1
+20250325,093400,6885267,1803,1803,1803,1803,0
+20250325,093300,6885267,1803,1805,1805,1803,9
+20250325,093200,6869031,1807,1807,1807,1807,0
+20250325,093100,6869031,1807,1807,1807,1807,0
+20250325,093000,6869031,1807,1807,1807,1807,0
+20250325,092900,6869031,1807,1807,1807,1807,0
+20250325,092800,6869031,1807,1807,1807,1807,0
+20250325,092700,6869031,1807,1807,1807,1807,0
+20250325,092600,6869031,1807,1807,1807,1807,0
+20250325,092500,6869031,1807,1807,1807,1807,0
+20250325,092400,6869031,1807,1807,1807,1807,0
+20250325,092300,6869031,1807,1807,1807,1807,44
+20250325,092200,6789523,1814,1814,1814,1814,0
+20250325,092100,6789523,1814,1814,1814,1814,0
+20250325,092000,6789523,1814,1814,1814,1814,0
+20250325,091900,6789523,1814,1813,1814,1813,29
+20250325,091800,6736940,1807,1807,1807,1807,507
+20250325,091700,5820791,1814,1813,1814,1813,11
+20250325,091600,5800838,1814,1814,1814,1814,0
+20250325,091500,5800838,1814,1814,1814,1814,11
+20250325,091400,5780884,1801,1801,1801,1801,0
+20250325,091300,5780884,1801,1801,1801,1801,0
+20250325,091200,5780884,1801,1815,1815,1801,2062
+20250325,091100,2065621,1815,1815,1815,1815,1
+20250325,091000,2063806,1815,1815,1815,1815,1
+20250325,090900,2061991,1813,1813,1813,1813,1
+20250325,090800,2060178,1810,1810,1810,1810,4
+20250325,090700,2052938,1809,1809,1809,1809,1043
+20250325,090600,166151,1809,1809,1809,1809,0
+20250325,090500,166151,1809,1809,1809,1809,16
+20250325,090400,137207,1805,1805,1805,1805,0
+20250325,090300,137207,1805,1805,1805,1805,45
+20250325,090200,55982,1806,1806,1806,1806,0
+20250325,090100,55982,1806,1806,1806,1806,0
+20250325,090000,55982,1806,1806,1806,1805,31

026040/min/candle-20250326.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191100,14048366,1862,1862,1862,1862,286
+20250326,191000,14048366,1862,1862,1862,1862,0
+20250326,190900,14048366,1862,1862,1862,1862,0
+20250326,190800,14048366,1862,1862,1862,1862,0
+20250326,190700,14048366,1862,1862,1862,1862,0
+20250326,190600,14048366,1862,1862,1862,1862,0
+20250326,190500,14048366,1862,1862,1862,1862,0
+20250326,190400,14048366,1862,1862,1862,1862,0
+20250326,190300,14048366,1862,1862,1862,1862,0
+20250326,190200,14048366,1862,1862,1862,1862,0
+20250326,190100,14048366,1862,1862,1862,1862,0
+20250326,190000,14048366,1862,1862,1862,1862,0
+20250326,185900,14048366,1862,1862,1862,1862,0
+20250326,185800,14048366,1862,1862,1862,1862,0
+20250326,185700,14048366,1862,1862,1862,1862,0
+20250326,185600,14048366,1862,1862,1862,1862,0
+20250326,185500,14048366,1862,1862,1862,1862,0
+20250326,185400,14048366,1862,1862,1862,1862,0
+20250326,185300,14048366,1862,1862,1862,1862,0
+20250326,185200,14048366,1862,1862,1862,1862,0
+20250326,185100,14048366,1862,1862,1862,1862,0
+20250326,185000,14048366,1862,1862,1862,1862,0
+20250326,184900,14048366,1862,1862,1862,1862,0
+20250326,184800,14048366,1862,1862,1862,1862,0
+20250326,184700,14048366,1862,1862,1862,1862,0
+20250326,184600,14048366,1862,1862,1862,1862,0
+20250326,184500,14048366,1862,1862,1862,1862,0
+20250326,184400,14048366,1862,1862,1862,1862,0
+20250326,184300,14048366,1862,1862,1862,1862,0
+20250326,184200,14048366,1862,1862,1862,1862,0
+20250326,184100,14048366,1862,1862,1862,1862,286
+20250326,184000,14048366,1862,1862,1862,1862,0
+20250326,183900,14048366,1862,1862,1862,1862,0
+20250326,183800,14048366,1862,1862,1862,1862,0
+20250326,183700,14048366,1862,1862,1862,1862,0
+20250326,183600,14048366,1862,1862,1862,1862,0
+20250326,183500,14048366,1862,1862,1862,1862,0
+20250326,183400,14048366,1862,1862,1862,1862,0
+20250326,183300,14048366,1862,1862,1862,1862,0
+20250326,183200,14048366,1862,1862,1862,1862,0
+20250326,183100,14048366,1862,1862,1862,1862,0
+20250326,183000,14048366,1862,1862,1862,1862,0
+20250326,182900,14048366,1862,1862,1862,1862,0
+20250326,182800,14048366,1862,1862,1862,1862,0
+20250326,182700,14048366,1862,1862,1862,1862,0
+20250326,182600,14048366,1862,1862,1862,1862,0
+20250326,182500,14048366,1862,1862,1862,1862,0
+20250326,182400,14048366,1862,1862,1862,1862,0
+20250326,182300,14048366,1862,1862,1862,1862,0
+20250326,182200,14048366,1862,1862,1862,1862,0
+20250326,182100,14048366,1862,1862,1862,1862,0
+20250326,182000,14048366,1862,1862,1862,1862,0
+20250326,181900,14048366,1862,1862,1862,1862,0
+20250326,181800,14048366,1862,1862,1862,1862,0
+20250326,181700,14048366,1862,1862,1862,1862,0
+20250326,181600,14048366,1862,1862,1862,1862,0
+20250326,181500,14048366,1862,1862,1862,1862,0
+20250326,181400,14048366,1862,1862,1862,1862,0
+20250326,181300,14048366,1862,1862,1862,1862,0
+20250326,181200,14048366,1862,1862,1862,1862,0
+20250326,181100,14048366,1862,1862,1862,1862,286
+20250326,181000,14048366,1862,1862,1862,1862,0
+20250326,180900,14048366,1862,1862,1862,1862,0
+20250326,180800,14048366,1862,1862,1862,1862,0
+20250326,180700,14048366,1862,1862,1862,1862,0
+20250326,180600,14048366,1862,1862,1862,1862,0
+20250326,180500,14048366,1862,1862,1862,1862,0
+20250326,180400,14048366,1862,1862,1862,1862,0
+20250326,180300,14048366,1862,1862,1862,1862,0
+20250326,180200,14048366,1862,1862,1862,1862,0
+20250326,180100,14048366,1862,1862,1862,1862,0
+20250326,180000,14048366,1862,1862,1862,1862,0
+20250326,175900,14048366,1862,1862,1862,1862,0
+20250326,175800,14048366,1862,1862,1862,1862,0
+20250326,175700,14048366,1862,1862,1862,1862,0
+20250326,175600,14048366,1862,1862,1862,1862,0
+20250326,175500,14048366,1862,1862,1862,1862,0
+20250326,175400,14048366,1862,1862,1862,1862,0
+20250326,175300,14048366,1862,1862,1862,1862,0
+20250326,175200,14048366,1862,1862,1862,1862,0
+20250326,175100,14048366,1862,1862,1862,1862,0
+20250326,175000,14048366,1862,1862,1862,1862,0
+20250326,174900,14048366,1862,1862,1862,1862,0
+20250326,174800,14048366,1862,1862,1862,1862,0
+20250326,174700,14048366,1862,1862,1862,1862,0
+20250326,174600,14048366,1862,1862,1862,1862,0
+20250326,174500,14048366,1862,1862,1862,1862,0
+20250326,174400,14048366,1862,1862,1862,1862,0
+20250326,174300,14048366,1862,1862,1862,1862,0
+20250326,174200,14048366,1862,1862,1862,1862,0
+20250326,174100,14048366,1862,1862,1862,1862,286
+20250326,174000,14048366,1862,1862,1862,1862,0
+20250326,173900,14048366,1862,1862,1862,1862,0
+20250326,173800,14048366,1862,1862,1862,1862,0
+20250326,173700,14048366,1862,1862,1862,1862,0
+20250326,173600,14048366,1862,1862,1862,1862,0
+20250326,173500,14048366,1862,1862,1862,1862,0
+20250326,173400,14048366,1862,1862,1862,1862,0
+20250326,173300,14048366,1862,1862,1862,1862,0
+20250326,173200,14048366,1862,1862,1862,1862,0
+20250326,173100,14048366,1862,1862,1862,1862,0
+20250326,173000,14048366,1862,1862,1862,1862,0
+20250326,172900,14048366,1862,1862,1862,1862,0
+20250326,172800,14048366,1862,1862,1862,1862,0
+20250326,172700,14048366,1862,1862,1862,1862,0
+20250326,172600,14048366,1862,1862,1862,1862,0
+20250326,172500,14048366,1862,1862,1862,1862,0
+20250326,172400,14048366,1862,1862,1862,1862,0
+20250326,172300,14048366,1862,1862,1862,1862,0
+20250326,172200,14048366,1862,1862,1862,1862,0
+20250326,172100,14048366,1862,1862,1862,1862,0
+20250326,172000,14048366,1862,1862,1862,1862,0
+20250326,171900,14048366,1862,1862,1862,1862,0
+20250326,171800,14048366,1862,1862,1862,1862,0
+20250326,171700,14048366,1862,1862,1862,1862,0
+20250326,171600,14048366,1862,1862,1862,1862,0
+20250326,171500,14048366,1862,1862,1862,1862,0
+20250326,171400,14048366,1862,1862,1862,1862,0
+20250326,171300,14048366,1862,1862,1862,1862,0
+20250326,171200,14048366,1862,1862,1862,1862,0
+20250326,171100,14048366,1862,1862,1862,1862,286
+20250326,171000,14048366,1862,1862,1862,1862,0
+20250326,170900,14048366,1862,1862,1862,1862,0
+20250326,170800,14048366,1862,1862,1862,1862,0
+20250326,170700,14048366,1862,1862,1862,1862,0
+20250326,170600,14048366,1862,1862,1862,1862,0
+20250326,170500,14048366,1862,1862,1862,1862,0
+20250326,170400,14048366,1862,1862,1862,1862,0
+20250326,170300,14048366,1862,1862,1862,1862,0
+20250326,170200,14048366,1862,1862,1862,1862,0
+20250326,170100,14048366,1862,1862,1862,1862,0
+20250326,170000,14048366,1862,1862,1862,1862,0
+20250326,165900,14048366,1862,1862,1862,1862,0
+20250326,165800,14048366,1862,1862,1862,1862,0
+20250326,165700,14048366,1862,1862,1862,1862,0
+20250326,165600,14048366,1862,1862,1862,1862,0
+20250326,165500,14048366,1862,1862,1862,1862,0
+20250326,165400,14048366,1862,1862,1862,1862,0
+20250326,165300,14048366,1862,1862,1862,1862,0
+20250326,165200,14048366,1862,1862,1862,1862,0
+20250326,165100,14048366,1862,1862,1862,1862,0
+20250326,165000,14048366,1862,1862,1862,1862,0
+20250326,164900,14048366,1862,1862,1862,1862,0
+20250326,164800,14048366,1862,1862,1862,1862,0
+20250326,164700,14048366,1862,1862,1862,1862,0
+20250326,164600,14048366,1862,1862,1862,1862,0
+20250326,164500,14048366,1862,1862,1862,1862,0
+20250326,164400,14048366,1862,1862,1862,1862,0
+20250326,164300,14048366,1862,1862,1862,1862,0
+20250326,164200,14048366,1862,1862,1862,1862,0
+20250326,164100,14048366,1862,1862,1862,1862,286
+20250326,164000,14048366,1862,1862,1862,1862,0
+20250326,163900,14048366,1862,1862,1862,1862,0
+20250326,163800,14048366,1862,1862,1862,1862,0
+20250326,163700,14048366,1862,1862,1862,1862,0
+20250326,163600,14048366,1862,1862,1862,1862,0
+20250326,163500,14048366,1862,1862,1862,1862,0
+20250326,163400,14048366,1862,1862,1862,1862,0
+20250326,163300,14048366,1862,1862,1862,1862,0
+20250326,163200,14048366,1862,1862,1862,1862,0
+20250326,163100,14048366,1862,1862,1862,1862,0
+20250326,163000,14048366,1862,1862,1862,1862,0
+20250326,162900,14048366,1862,1862,1862,1862,0
+20250326,162800,14048366,1862,1862,1862,1862,0
+20250326,162700,14048366,1862,1862,1862,1862,0
+20250326,162600,14048366,1862,1862,1862,1862,0
+20250326,162500,14048366,1862,1862,1862,1862,0
+20250326,162400,14048366,1862,1862,1862,1862,0
+20250326,162300,14048366,1862,1862,1862,1862,0
+20250326,162200,14048366,1862,1862,1862,1862,0
+20250326,162100,14048366,1862,1862,1862,1862,0
+20250326,162000,14048366,1862,1862,1862,1862,0
+20250326,161900,14048366,1862,1862,1862,1862,0
+20250326,161800,14048366,1862,1862,1862,1862,0
+20250326,161700,14048366,1862,1862,1862,1862,0
+20250326,161600,14048366,1862,1862,1862,1862,0
+20250326,161500,14048366,1862,1862,1862,1862,0
+20250326,161400,14048366,1862,1862,1862,1862,0
+20250326,161300,14048366,1862,1862,1862,1862,0
+20250326,161200,14048366,1862,1862,1862,1862,0
+20250326,161100,14048366,1862,1862,1862,1862,286
+20250326,161000,14048366,1862,1862,1862,1862,0
+20250326,160900,14048366,1862,1862,1862,1862,0
+20250326,160800,14048366,1862,1862,1862,1862,0
+20250326,160700,14048366,1862,1862,1862,1862,0
+20250326,160600,14048366,1862,1862,1862,1862,0
+20250326,160500,14048366,1862,1862,1862,1862,0
+20250326,160400,14048366,1862,1862,1862,1862,0
+20250326,160300,14048366,1862,1862,1862,1862,0
+20250326,160200,14048366,1862,1862,1862,1862,0
+20250326,160100,14048366,1862,1862,1862,1862,0
+20250326,160000,14048366,1862,1862,1862,1862,0
+20250326,155900,14048366,1862,1862,1862,1862,0
+20250326,155800,14048366,1862,1862,1862,1862,0
+20250326,155700,14048366,1862,1862,1862,1862,0
+20250326,155600,14048366,1862,1862,1862,1862,0
+20250326,155500,14048366,1862,1862,1862,1862,0
+20250326,155400,14048366,1862,1862,1862,1862,0
+20250326,155300,14048366,1862,1862,1862,1862,0
+20250326,155200,14048366,1862,1862,1862,1862,0
+20250326,155100,14048366,1862,1862,1862,1862,0
+20250326,155000,14048366,1862,1862,1862,1862,0
+20250326,154900,14048366,1862,1862,1862,1862,0
+20250326,154800,14048366,1862,1862,1862,1862,0
+20250326,154700,14048366,1862,1862,1862,1862,0
+20250326,154600,14048366,1862,1862,1862,1862,0
+20250326,154500,14048366,1862,1862,1862,1862,0
+20250326,154400,14048366,1862,1862,1862,1862,0
+20250326,154300,14048366,1862,1862,1862,1862,0
+20250326,154200,14048366,1862,1862,1862,1862,0
+20250326,154100,14048366,1862,1862,1862,1862,286
+20250326,154000,14048366,1862,1862,1862,1862,0
+20250326,153900,14048366,1862,1862,1862,1862,0
+20250326,153800,14048366,1862,1862,1862,1862,0
+20250326,153700,14048366,1862,1862,1862,1862,0
+20250326,153600,14048366,1862,1862,1862,1862,0
+20250326,153500,14048366,1862,1862,1862,1862,0
+20250326,153400,14048366,1862,1862,1862,1862,0
+20250326,153300,14048366,1862,1862,1862,1862,0
+20250326,153200,14048366,1862,1862,1862,1862,0
+20250326,153100,14048366,1862,1862,1862,1862,0
+20250326,153000,14048366,1862,1862,1862,1862,286
+20250326,152900,13515834,1857,1857,1857,1857,0
+20250326,152800,13515834,1857,1857,1857,1857,0
+20250326,152700,13515834,1857,1857,1857,1857,0
+20250326,152600,13515834,1857,1857,1857,1857,0
+20250326,152500,13515834,1857,1857,1857,1857,0
+20250326,152400,13515834,1857,1857,1857,1857,0
+20250326,152300,13515834,1857,1857,1857,1857,0
+20250326,152200,13515834,1857,1857,1857,1857,0
+20250326,152100,13515834,1857,1857,1857,1857,0
+20250326,152000,13515834,1857,1857,1857,1857,0
+20250326,151900,13515834,1857,1857,1857,1857,28
+20250326,151800,13463838,1857,1857,1857,1857,480
+20250326,151700,12572478,1857,1857,1857,1857,40
+20250326,151600,12498198,1857,1857,1857,1857,200
+20250326,151500,12126798,1857,1852,1857,1852,1751
+20250326,151400,8877478,1853,1853,1853,1853,0
+20250326,151300,8877478,1853,1853,1853,1853,0
+20250326,151200,8877478,1853,1853,1853,1853,0
+20250326,151100,8877478,1853,1853,1853,1853,0
+20250326,151000,8877478,1853,1853,1853,1853,0
+20250326,150900,8877478,1853,1853,1853,1853,0
+20250326,150800,8877478,1853,1853,1853,1853,0
+20250326,150700,8877478,1853,1853,1853,1853,0
+20250326,150600,8877478,1853,1853,1853,1853,0
+20250326,150500,8877478,1853,1853,1853,1853,0
+20250326,150400,8877478,1853,1853,1853,1853,0
+20250326,150300,8877478,1853,1853,1853,1853,0
+20250326,150200,8877478,1853,1853,1853,1853,0
+20250326,150100,8877478,1853,1853,1853,1853,0
+20250326,150000,8877478,1853,1849,1853,1849,21
+20250326,145900,8838620,1853,1853,1853,1853,0
+20250326,145800,8838620,1853,1853,1853,1853,0
+20250326,145700,8838620,1853,1853,1853,1853,0
+20250326,145600,8838620,1853,1853,1853,1853,0
+20250326,145500,8838620,1853,1852,1853,1852,2
+20250326,145400,8834915,1833,1833,1833,1833,0
+20250326,145300,8834915,1833,1836,1836,1833,100
+20250326,145200,8651561,1853,1853,1853,1853,0
+20250326,145100,8651561,1853,1853,1853,1853,0
+20250326,145000,8651561,1853,1853,1853,1853,0
+20250326,144900,8651561,1853,1853,1853,1853,1
+20250326,144800,8649708,1833,1833,1833,1833,0
+20250326,144700,8649708,1833,1837,1837,1833,99
+20250326,144600,8467982,1855,1855,1855,1855,0
+20250326,144500,8467982,1855,1855,1855,1855,0
+20250326,144400,8467982,1855,1855,1855,1855,0
+20250326,144300,8467982,1855,1855,1855,1855,0
+20250326,144200,8467982,1855,1855,1855,1855,0
+20250326,144100,8467982,1855,1855,1855,1855,0
+20250326,144000,8467982,1855,1855,1855,1855,1
+20250326,143900,8466127,1855,1855,1855,1855,98
+20250326,143800,8284337,1855,1855,1855,1855,0
+20250326,143700,8284337,1855,1854,1855,1854,2
+20250326,143600,8280628,1853,1853,1853,1853,0
+20250326,143500,8280628,1853,1853,1853,1853,0
+20250326,143400,8280628,1853,1853,1853,1853,0
+20250326,143300,8280628,1853,1853,1853,1853,0
+20250326,143200,8280628,1853,1853,1853,1853,0
+20250326,143100,8280628,1853,1853,1853,1853,1
+20250326,143000,8278775,1836,1836,1836,1836,0
+20250326,142900,8278775,1836,1836,1836,1836,0
+20250326,142800,8278775,1836,1836,1836,1836,0
+20250326,142700,8278775,1836,1836,1836,1836,0
+20250326,142600,8278775,1836,1836,1836,1836,0
+20250326,142500,8278775,1836,1836,1836,1836,0
+20250326,142400,8278775,1836,1836,1836,1836,0
+20250326,142300,8278775,1836,1836,1836,1836,1
+20250326,142200,8276939,1835,1835,1835,1835,0
+20250326,142100,8276939,1835,1835,1835,1835,0
+20250326,142000,8276939,1835,1835,1835,1835,0
+20250326,141900,8276939,1835,1835,1835,1835,0
+20250326,141800,8276939,1835,1835,1835,1835,0
+20250326,141700,8276939,1835,1835,1835,1835,0
+20250326,141600,8276939,1835,1836,1836,1835,100
+20250326,141500,8093401,1836,1836,1836,1836,0
+20250326,141400,8093401,1836,1836,1836,1836,0
+20250326,141300,8093401,1836,1839,1839,1836,71
+20250326,141200,7963027,1857,1857,1857,1857,30
+20250326,141100,7907317,1857,1852,1857,1852,135
+20250326,141000,7656712,1852,1846,1857,1846,139
+20250326,140900,7399261,1836,1836,1836,1836,0
+20250326,140800,7399261,1836,1836,1836,1836,0
+20250326,140700,7399261,1836,1836,1836,1836,0
+20250326,140600,7399261,1836,1836,1836,1836,0
+20250326,140500,7399261,1836,1836,1836,1836,100
+20250326,140400,7215661,1836,1836,1836,1836,0
+20250326,140300,7215661,1836,1837,1837,1836,100
+20250326,140200,7031975,1846,1846,1846,1846,0
+20250326,140100,7031975,1846,1846,1846,1846,50
+20250326,140000,6939675,1836,1836,1836,1836,0
+20250326,135900,6939675,1836,1836,1836,1836,200
+20250326,135800,6572475,1836,1845,1845,1836,100
+20250326,135700,6388155,1846,1846,1846,1846,0
+20250326,135600,6388155,1846,1848,1848,1846,103
+20250326,135500,6198014,1856,1856,1856,1856,0
+20250326,135400,6198014,1856,1856,1856,1856,0
+20250326,135300,6198014,1856,1856,1856,1856,0
+20250326,135200,6198014,1856,1856,1856,1856,0
+20250326,135100,6198014,1856,1856,1856,1856,0
+20250326,135000,6198014,1856,1856,1856,1856,0
+20250326,134900,6198014,1856,1856,1856,1856,0
+20250326,134800,6198014,1856,1856,1856,1856,0
+20250326,134700,6198014,1856,1856,1856,1856,0
+20250326,134600,6198014,1856,1856,1856,1856,0
+20250326,134500,6198014,1856,1856,1856,1856,0
+20250326,134400,6198014,1856,1856,1856,1856,0
+20250326,134300,6198014,1856,1856,1856,1856,0
+20250326,134200,6198014,1856,1856,1856,1856,0
+20250326,134100,6198014,1856,1856,1856,1856,0
+20250326,134000,6198014,1856,1856,1856,1856,0
+20250326,133900,6198014,1856,1856,1856,1856,0
+20250326,133800,6198014,1856,1856,1856,1856,50
+20250326,133700,6105214,1856,1856,1856,1856,0
+20250326,133600,6105214,1856,1856,1856,1856,0
+20250326,133500,6105214,1856,1851,1856,1851,160
+20250326,133400,5808560,1850,1850,1850,1850,10
+20250326,133300,5790060,1851,1851,1851,1851,0
+20250326,133200,5790060,1851,1851,1851,1851,58
+20250326,133100,5682702,1854,1854,1854,1854,1
+20250326,133000,5680848,1857,1857,1857,1857,0
+20250326,132900,5680848,1857,1857,1857,1857,0
+20250326,132800,5680848,1857,1857,1857,1857,0
+20250326,132700,5680848,1857,1857,1857,1857,0
+20250326,132600,5680848,1857,1857,1857,1857,0
+20250326,132500,5680848,1857,1857,1857,1857,0
+20250326,132400,5680848,1857,1857,1857,1857,0
+20250326,132300,5680848,1857,1857,1857,1857,0
+20250326,132200,5680848,1857,1857,1857,1857,8
+20250326,132100,5665992,1857,1857,1857,1857,0
+20250326,132000,5665992,1857,1857,1857,1857,3
+20250326,131900,5660421,1860,1860,1860,1860,0
+20250326,131800,5660421,1860,1860,1860,1860,0
+20250326,131700,5660421,1860,1860,1860,1860,0
+20250326,131600,5660421,1860,1860,1860,1860,0
+20250326,131500,5660421,1860,1863,1863,1860,7
+20250326,131400,5647383,1871,1871,1871,1871,0
+20250326,131300,5647383,1871,1871,1871,1871,0
+20250326,131200,5647383,1871,1871,1871,1871,43
+20250326,131100,5566930,1880,1879,1880,1879,33
+20250326,131000,5504899,1880,1850,1880,1850,37
+20250326,130900,5435703,1848,1848,1848,1848,0
+20250326,130800,5435703,1848,1848,1848,1848,0
+20250326,130700,5435703,1848,1848,1848,1848,0
+20250326,130600,5435703,1848,1848,1848,1848,0
+20250326,130500,5435703,1848,1848,1848,1848,94
+20250326,130400,5261991,1848,1848,1848,1848,0
+20250326,130300,5261991,1848,1848,1848,1848,0
+20250326,130200,5261991,1848,1848,1848,1848,0
+20250326,130100,5261991,1848,1848,1848,1848,0
+20250326,130000,5261991,1848,1848,1848,1848,0
+20250326,125900,5261991,1848,1848,1848,1848,0
+20250326,125800,5261991,1848,1848,1848,1848,60
+20250326,125700,5151111,1848,1848,1848,1848,0
+20250326,125600,5151111,1848,1848,1848,1848,0
+20250326,125500,5151111,1848,1848,1848,1848,0
+20250326,125400,5151111,1848,1848,1848,1848,2
+20250326,125300,5147415,1847,1847,1847,1847,1
+20250326,125200,5145568,1846,1846,1846,1846,10
+20250326,125100,5127108,1845,1845,1845,1845,0
+20250326,125000,5127108,1845,1845,1845,1845,0
+20250326,124900,5127108,1845,1845,1845,1845,0
+20250326,124800,5127108,1845,1845,1845,1845,300
+20250326,124700,4573608,1845,1845,1845,1845,0
+20250326,124600,4573608,1845,1845,1845,1845,100
+20250326,124500,4389108,1845,1845,1845,1845,11
+20250326,124400,4368813,1845,1845,1845,1845,87
+20250326,124300,4208298,1846,1846,1846,1846,0
+20250326,124200,4208298,1846,1846,1846,1846,0
+20250326,124100,4208298,1846,1846,1846,1846,0
+20250326,124000,4208298,1846,1846,1846,1846,0
+20250326,123900,4208298,1846,1846,1846,1846,0
+20250326,123800,4208298,1846,1846,1846,1846,0
+20250326,123700,4208298,1846,1846,1846,1846,0
+20250326,123600,4208298,1846,1846,1846,1846,0
+20250326,123500,4208298,1846,1846,1846,1846,0
+20250326,123400,4208298,1846,1846,1846,1846,0
+20250326,123300,4208298,1846,1846,1846,1846,0
+20250326,123200,4208298,1846,1846,1846,1846,0
+20250326,123100,4208298,1846,1846,1846,1846,0
+20250326,123000,4208298,1846,1846,1846,1846,0
+20250326,122900,4208298,1846,1846,1846,1846,0
+20250326,122800,4208298,1846,1846,1846,1846,0
+20250326,122700,4208298,1846,1846,1846,1846,0
+20250326,122600,4208298,1846,1846,1846,1846,0
+20250326,122500,4208298,1846,1846,1846,1846,0
+20250326,122400,4208298,1846,1846,1846,1846,0
+20250326,122300,4208298,1846,1846,1846,1846,0
+20250326,122200,4208298,1846,1846,1846,1846,0
+20250326,122100,4208298,1846,1846,1846,1846,0
+20250326,122000,4208298,1846,1846,1846,1846,1
+20250326,121900,4206452,1846,1846,1846,1846,0
+20250326,121800,4206452,1846,1846,1846,1846,0
+20250326,121700,4206452,1846,1846,1846,1846,0
+20250326,121600,4206452,1846,1846,1846,1846,0
+20250326,121500,4206452,1846,1846,1846,1846,100
+20250326,121400,4021852,1845,1845,1845,1845,0
+20250326,121300,4021852,1845,1845,1845,1845,0
+20250326,121200,4021852,1845,1845,1845,1845,0
+20250326,121100,4021852,1845,1845,1845,1845,0
+20250326,121000,4021852,1845,1845,1845,1845,0
+20250326,120900,4021852,1845,1845,1845,1845,0
+20250326,120800,4021852,1845,1845,1845,1845,0
+20250326,120700,4021852,1845,1845,1845,1845,0
+20250326,120600,4021852,1845,1845,1845,1845,0
+20250326,120500,4021852,1845,1845,1845,1845,27
+20250326,120400,3972037,1845,1845,1845,1845,0
+20250326,120300,3972037,1845,1845,1845,1845,4
+20250326,120200,3964657,1835,1835,1835,1835,0
+20250326,120100,3964657,1835,1835,1835,1835,0
+20250326,120000,3964657,1835,1835,1835,1835,0
+20250326,115900,3964657,1835,1835,1835,1835,0
+20250326,115800,3964657,1835,1835,1835,1835,0
+20250326,115700,3964657,1835,1835,1835,1835,0
+20250326,115600,3964657,1835,1835,1835,1835,0
+20250326,115500,3964657,1835,1835,1835,1835,0
+20250326,115400,3964657,1835,1835,1835,1835,0
+20250326,115300,3964657,1835,1835,1835,1835,0
+20250326,115200,3964657,1835,1835,1835,1835,0
+20250326,115100,3964657,1835,1835,1835,1835,0
+20250326,115000,3964657,1835,1835,1835,1835,0
+20250326,114900,3964657,1835,1835,1835,1835,0
+20250326,114800,3964657,1835,1836,1836,1835,467
+20250326,114700,3107541,1836,1836,1836,1836,0
+20250326,114600,3107541,1836,1836,1836,1836,53
+20250326,114500,3010233,1836,1845,1846,1836,101
+20250326,114400,2823812,1845,1845,1845,1845,0
+20250326,114300,2823812,1845,1845,1845,1845,0
+20250326,114200,2823812,1845,1845,1845,1845,0
+20250326,114100,2823812,1845,1845,1845,1845,0
+20250326,114000,2823812,1845,1845,1845,1845,0
+20250326,113900,2823812,1845,1845,1845,1845,0
+20250326,113800,2823812,1845,1845,1845,1845,0
+20250326,113700,2823812,1845,1845,1845,1845,0
+20250326,113600,2823812,1845,1845,1845,1845,0
+20250326,113500,2823812,1845,1845,1845,1845,0
+20250326,113400,2823812,1845,1845,1845,1845,0
+20250326,113300,2823812,1845,1845,1845,1845,0
+20250326,113200,2823812,1845,1845,1845,1845,0
+20250326,113100,2823812,1845,1845,1845,1845,0
+20250326,113000,2823812,1845,1845,1845,1845,0
+20250326,112900,2823812,1845,1845,1845,1845,0
+20250326,112800,2823812,1845,1845,1845,1845,0
+20250326,112700,2823812,1845,1845,1845,1845,0
+20250326,112600,2823812,1845,1845,1845,1845,0
+20250326,112500,2823812,1845,1845,1845,1845,0
+20250326,112400,2823812,1845,1845,1845,1845,0
+20250326,112300,2823812,1845,1845,1845,1845,0
+20250326,112200,2823812,1845,1845,1845,1845,0
+20250326,112100,2823812,1845,1845,1845,1845,0
+20250326,112000,2823812,1845,1845,1845,1845,31
+20250326,111900,2766617,1835,1835,1835,1835,0
+20250326,111800,2766617,1835,1835,1835,1835,0
+20250326,111700,2766617,1835,1835,1835,1835,0
+20250326,111600,2766617,1835,1835,1835,1835,0
+20250326,111500,2766617,1835,1835,1835,1835,0
+20250326,111400,2766617,1835,1835,1835,1835,0
+20250326,111300,2766617,1835,1835,1835,1835,0
+20250326,111200,2766617,1835,1835,1835,1835,0
+20250326,111100,2766617,1835,1835,1835,1835,0
+20250326,111000,2766617,1835,1835,1835,1835,0
+20250326,110900,2766617,1835,1835,1835,1835,0
+20250326,110800,2766617,1835,1835,1835,1835,0
+20250326,110700,2766617,1835,1835,1835,1835,0
+20250326,110600,2766617,1835,1835,1835,1835,0
+20250326,110500,2766617,1835,1835,1835,1835,0
+20250326,110400,2766617,1835,1835,1835,1835,0
+20250326,110300,2766617,1835,1835,1835,1835,0
+20250326,110200,2766617,1835,1835,1835,1835,0
+20250326,110100,2766617,1835,1835,1835,1835,0
+20250326,110000,2766617,1835,1835,1835,1835,0
+20250326,105900,2766617,1835,1835,1835,1835,0
+20250326,105800,2766617,1835,1835,1835,1835,0
+20250326,105700,2766617,1835,1835,1835,1835,0
+20250326,105600,2766617,1835,1835,1835,1835,220
+20250326,105500,2362917,1846,1846,1846,1846,0
+20250326,105400,2362917,1846,1846,1846,1846,0
+20250326,105300,2362917,1846,1846,1846,1846,0
+20250326,105200,2362917,1846,1846,1846,1846,0
+20250326,105100,2362917,1846,1846,1846,1846,0
+20250326,105000,2362917,1846,1846,1846,1846,0
+20250326,104900,2362917,1846,1846,1846,1846,0
+20250326,104800,2362917,1846,1846,1846,1846,0
+20250326,104700,2362917,1846,1846,1846,1846,0
+20250326,104600,2362917,1846,1846,1846,1846,3
+20250326,104500,2357379,1846,1846,1846,1846,0
+20250326,104400,2357379,1846,1846,1846,1846,1
+20250326,104300,2355533,1835,1835,1835,1835,0
+20250326,104200,2355533,1835,1835,1835,1835,0
+20250326,104100,2355533,1835,1835,1835,1835,0
+20250326,104000,2355533,1835,1835,1835,1835,0
+20250326,103900,2355533,1835,1835,1835,1835,30
+20250326,103800,2300483,1846,1846,1846,1846,0
+20250326,103700,2300483,1846,1846,1846,1846,0
+20250326,103600,2300483,1846,1846,1846,1846,0
+20250326,103500,2300483,1846,1846,1846,1846,54
+20250326,103400,2200799,1846,1846,1846,1846,0
+20250326,103300,2200799,1846,1846,1846,1846,0
+20250326,103200,2200799,1846,1846,1846,1846,0
+20250326,103100,2200799,1846,1846,1846,1846,0
+20250326,103000,2200799,1846,1846,1846,1846,0
+20250326,102900,2200799,1846,1846,1846,1846,0
+20250326,102800,2200799,1846,1846,1846,1846,0
+20250326,102700,2200799,1846,1846,1846,1846,0
+20250326,102600,2200799,1846,1846,1846,1846,0
+20250326,102500,2200799,1846,1846,1846,1846,0
+20250326,102400,2200799,1846,1846,1846,1846,0
+20250326,102300,2200799,1846,1846,1846,1846,0
+20250326,102200,2200799,1846,1846,1846,1846,0
+20250326,102100,2200799,1846,1846,1846,1846,0
+20250326,102000,2200799,1846,1846,1846,1846,0
+20250326,101900,2200799,1846,1846,1846,1846,0
+20250326,101800,2200799,1846,1846,1846,1846,4
+20250326,101700,2193415,1846,1846,1846,1846,0
+20250326,101600,2193415,1846,1846,1846,1846,0
+20250326,101500,2193415,1846,1846,1846,1846,0
+20250326,101400,2193415,1846,1846,1846,1846,0
+20250326,101300,2193415,1846,1846,1846,1846,0
+20250326,101200,2193415,1846,1846,1846,1846,0
+20250326,101100,2193415,1846,1846,1846,1846,0
+20250326,101000,2193415,1846,1846,1846,1846,0
+20250326,100900,2193415,1846,1846,1846,1846,0
+20250326,100800,2193415,1846,1846,1846,1846,0
+20250326,100700,2193415,1846,1846,1846,1846,0
+20250326,100600,2193415,1846,1846,1846,1846,0
+20250326,100500,2193415,1846,1846,1846,1846,0
+20250326,100400,2193415,1846,1846,1846,1846,0
+20250326,100300,2193415,1846,1846,1846,1846,0
+20250326,100200,2193415,1846,1846,1846,1846,0
+20250326,100100,2193415,1846,1846,1846,1846,0
+20250326,100000,2193415,1846,1830,1846,1830,2
+20250326,095900,2189739,1840,1840,1840,1840,27
+20250326,095800,2140059,1841,1841,1841,1841,54
+20250326,095700,2040645,1848,1848,1848,1848,0
+20250326,095600,2040645,1848,1848,1848,1848,0
+20250326,095500,2040645,1848,1830,1848,1830,300
+20250326,095400,1487433,1824,1824,1824,1824,70
+20250326,095300,1359753,1824,1824,1824,1824,0
+20250326,095200,1359753,1824,1824,1824,1824,11
+20250326,095100,1339689,1824,1824,1824,1824,0
+20250326,095000,1339689,1824,1824,1824,1824,0
+20250326,094900,1339689,1824,1824,1824,1824,20
+20250326,094800,1303209,1824,1824,1824,1824,0
+20250326,094700,1303209,1824,1824,1824,1824,0
+20250326,094600,1303209,1824,1824,1824,1824,0
+20250326,094500,1303209,1824,1824,1824,1824,0
+20250326,094400,1303209,1824,1824,1824,1824,0
+20250326,094300,1303209,1824,1828,1828,1824,139
+20250326,094200,1049202,1829,1829,1829,1829,0
+20250326,094100,1049202,1829,1829,1829,1829,178
+20250326,094000,723640,1840,1840,1840,1840,0
+20250326,093900,723640,1840,1840,1840,1840,0
+20250326,093800,723640,1840,1840,1840,1840,0
+20250326,093700,723640,1840,1840,1840,1840,1
+20250326,093600,721800,1840,1840,1840,1840,0
+20250326,093500,721800,1840,1840,1840,1840,3
+20250326,093400,716280,1840,1840,1840,1840,0
+20250326,093300,716280,1840,1840,1840,1840,0
+20250326,093200,716280,1840,1840,1840,1840,0
+20250326,093100,716280,1840,1840,1840,1840,10
+20250326,093000,697880,1842,1842,1842,1842,0
+20250326,092900,697880,1842,1842,1842,1842,0
+20250326,092800,697880,1842,1842,1842,1842,0
+20250326,092700,697880,1842,1842,1842,1842,0
+20250326,092600,697880,1842,1842,1842,1842,10
+20250326,092500,679460,1842,1842,1842,1842,0
+20250326,092400,679460,1842,1842,1842,1842,20
+20250326,092300,642620,1829,1829,1829,1829,5
+20250326,092200,633475,1829,1829,1829,1829,0
+20250326,092100,633475,1829,1830,1830,1829,225
+20250326,092000,221885,1829,1829,1829,1829,0
+20250326,091900,221885,1829,1829,1829,1829,0
+20250326,091800,221885,1829,1829,1829,1829,0
+20250326,091700,221885,1829,1829,1829,1829,0
+20250326,091600,221885,1829,1829,1829,1829,0
+20250326,091500,221885,1829,1829,1829,1829,0
+20250326,091400,221885,1829,1829,1829,1829,0
+20250326,091300,221885,1829,1829,1829,1829,0
+20250326,091200,221885,1829,1830,1830,1829,50
+20250326,091100,130434,1828,1828,1828,1828,0
+20250326,091000,130434,1828,1828,1828,1828,0
+20250326,090900,130434,1828,1830,1830,1828,30
+20250326,090800,75579,1830,1830,1830,1830,5
+20250326,090700,66429,1848,1848,1848,1848,0
+20250326,090600,66429,1848,1848,1848,1848,0
+20250326,090500,66429,1848,1848,1848,1848,0
+20250326,090400,66429,1848,1848,1848,1848,0
+20250326,090300,66429,1848,1848,1848,1848,0
+20250326,090200,66429,1848,1848,1848,1848,0
+20250326,090100,66429,1848,1847,1848,1847,32
+20250326,090000,7323,1830,1831,1831,1830,4

026040/min/candle-20250327.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191100,56769986,1878,1878,1878,1878,213
+20250327,191000,56769986,1878,1878,1878,1878,0
+20250327,190900,56769986,1878,1878,1878,1878,0
+20250327,190800,56769986,1878,1878,1878,1878,0
+20250327,190700,56769986,1878,1878,1878,1878,0
+20250327,190600,56769986,1878,1878,1878,1878,0
+20250327,190500,56769986,1878,1878,1878,1878,0
+20250327,190400,56769986,1878,1878,1878,1878,0
+20250327,190300,56769986,1878,1878,1878,1878,0
+20250327,190200,56769986,1878,1878,1878,1878,0
+20250327,190100,56769986,1878,1878,1878,1878,0
+20250327,190000,56769986,1878,1878,1878,1878,0
+20250327,185900,56769986,1878,1878,1878,1878,0
+20250327,185800,56769986,1878,1878,1878,1878,0
+20250327,185700,56769986,1878,1878,1878,1878,0
+20250327,185600,56769986,1878,1878,1878,1878,0
+20250327,185500,56769986,1878,1878,1878,1878,0
+20250327,185400,56769986,1878,1878,1878,1878,0
+20250327,185300,56769986,1878,1878,1878,1878,0
+20250327,185200,56769986,1878,1878,1878,1878,0
+20250327,185100,56769986,1878,1878,1878,1878,0
+20250327,185000,56769986,1878,1878,1878,1878,0
+20250327,184900,56769986,1878,1878,1878,1878,0
+20250327,184800,56769986,1878,1878,1878,1878,0
+20250327,184700,56769986,1878,1878,1878,1878,0
+20250327,184600,56769986,1878,1878,1878,1878,0
+20250327,184500,56769986,1878,1878,1878,1878,0
+20250327,184400,56769986,1878,1878,1878,1878,0
+20250327,184300,56769986,1878,1878,1878,1878,0
+20250327,184200,56769986,1878,1878,1878,1878,0
+20250327,184100,56769986,1878,1878,1878,1878,213
+20250327,184000,56769986,1878,1878,1878,1878,0
+20250327,183900,56769986,1878,1878,1878,1878,0
+20250327,183800,56769986,1878,1878,1878,1878,0
+20250327,183700,56769986,1878,1878,1878,1878,0
+20250327,183600,56769986,1878,1878,1878,1878,0
+20250327,183500,56769986,1878,1878,1878,1878,0
+20250327,183400,56769986,1878,1878,1878,1878,0
+20250327,183300,56769986,1878,1878,1878,1878,0
+20250327,183200,56769986,1878,1878,1878,1878,0
+20250327,183100,56769986,1878,1878,1878,1878,0
+20250327,183000,56769986,1878,1878,1878,1878,0
+20250327,182900,56769986,1878,1878,1878,1878,0
+20250327,182800,56769986,1878,1878,1878,1878,0
+20250327,182700,56769986,1878,1878,1878,1878,0
+20250327,182600,56769986,1878,1878,1878,1878,0
+20250327,182500,56769986,1878,1878,1878,1878,0
+20250327,182400,56769986,1878,1878,1878,1878,0
+20250327,182300,56769986,1878,1878,1878,1878,0
+20250327,182200,56769986,1878,1878,1878,1878,0
+20250327,182100,56769986,1878,1878,1878,1878,0
+20250327,182000,56769986,1878,1878,1878,1878,0
+20250327,181900,56769986,1878,1878,1878,1878,0
+20250327,181800,56769986,1878,1878,1878,1878,0
+20250327,181700,56769986,1878,1878,1878,1878,0
+20250327,181600,56769986,1878,1878,1878,1878,0
+20250327,181500,56769986,1878,1878,1878,1878,0
+20250327,181400,56769986,1878,1878,1878,1878,0
+20250327,181300,56769986,1878,1878,1878,1878,0
+20250327,181200,56769986,1878,1878,1878,1878,0
+20250327,181100,56769986,1878,1878,1878,1878,213
+20250327,181000,56769986,1878,1878,1878,1878,0
+20250327,180900,56769986,1878,1878,1878,1878,0
+20250327,180800,56769986,1878,1878,1878,1878,0
+20250327,180700,56769986,1878,1878,1878,1878,0
+20250327,180600,56769986,1878,1878,1878,1878,0
+20250327,180500,56769986,1878,1878,1878,1878,0
+20250327,180400,56769986,1878,1878,1878,1878,0
+20250327,180300,56769986,1878,1878,1878,1878,0
+20250327,180200,56769986,1878,1878,1878,1878,0
+20250327,180100,56769986,1878,1878,1878,1878,0
+20250327,180000,56769986,1878,1878,1878,1878,0
+20250327,175900,56769986,1878,1878,1878,1878,0
+20250327,175800,56769986,1878,1878,1878,1878,0
+20250327,175700,56769986,1878,1878,1878,1878,0
+20250327,175600,56769986,1878,1878,1878,1878,0
+20250327,175500,56769986,1878,1878,1878,1878,0
+20250327,175400,56769986,1878,1878,1878,1878,0
+20250327,175300,56769986,1878,1878,1878,1878,0
+20250327,175200,56769986,1878,1878,1878,1878,0
+20250327,175100,56769986,1878,1878,1878,1878,0
+20250327,175000,56769986,1878,1878,1878,1878,0
+20250327,174900,56769986,1878,1878,1878,1878,0
+20250327,174800,56769986,1878,1878,1878,1878,0
+20250327,174700,56769986,1878,1878,1878,1878,0
+20250327,174600,56769986,1878,1878,1878,1878,0
+20250327,174500,56769986,1878,1878,1878,1878,0
+20250327,174400,56769986,1878,1878,1878,1878,0
+20250327,174300,56769986,1878,1878,1878,1878,0
+20250327,174200,56769986,1878,1878,1878,1878,0
+20250327,174100,56769986,1878,1878,1878,1878,213
+20250327,174000,56769986,1878,1878,1878,1878,0
+20250327,173900,56769986,1878,1878,1878,1878,0
+20250327,173800,56769986,1878,1878,1878,1878,0
+20250327,173700,56769986,1878,1878,1878,1878,0
+20250327,173600,56769986,1878,1878,1878,1878,0
+20250327,173500,56769986,1878,1878,1878,1878,0
+20250327,173400,56769986,1878,1878,1878,1878,0
+20250327,173300,56769986,1878,1878,1878,1878,0
+20250327,173200,56769986,1878,1878,1878,1878,0
+20250327,173100,56769986,1878,1878,1878,1878,0
+20250327,173000,56769986,1878,1878,1878,1878,0
+20250327,172900,56769986,1878,1878,1878,1878,0
+20250327,172800,56769986,1878,1878,1878,1878,0
+20250327,172700,56769986,1878,1878,1878,1878,0
+20250327,172600,56769986,1878,1878,1878,1878,0
+20250327,172500,56769986,1878,1878,1878,1878,0
+20250327,172400,56769986,1878,1878,1878,1878,0
+20250327,172300,56769986,1878,1878,1878,1878,0
+20250327,172200,56769986,1878,1878,1878,1878,0
+20250327,172100,56769986,1878,1878,1878,1878,0
+20250327,172000,56769986,1878,1878,1878,1878,0
+20250327,171900,56769986,1878,1878,1878,1878,0
+20250327,171800,56769986,1878,1878,1878,1878,0
+20250327,171700,56769986,1878,1878,1878,1878,0
+20250327,171600,56769986,1878,1878,1878,1878,0
+20250327,171500,56769986,1878,1878,1878,1878,0
+20250327,171400,56769986,1878,1878,1878,1878,0
+20250327,171300,56769986,1878,1878,1878,1878,0
+20250327,171200,56769986,1878,1878,1878,1878,0
+20250327,171100,56769986,1878,1878,1878,1878,213
+20250327,171000,56769986,1878,1878,1878,1878,0
+20250327,170900,56769986,1878,1878,1878,1878,0
+20250327,170800,56769986,1878,1878,1878,1878,0
+20250327,170700,56769986,1878,1878,1878,1878,0
+20250327,170600,56769986,1878,1878,1878,1878,0
+20250327,170500,56769986,1878,1878,1878,1878,0
+20250327,170400,56769986,1878,1878,1878,1878,0
+20250327,170300,56769986,1878,1878,1878,1878,0
+20250327,170200,56769986,1878,1878,1878,1878,0
+20250327,170100,56769986,1878,1878,1878,1878,0
+20250327,170000,56769986,1878,1878,1878,1878,0
+20250327,165900,56769986,1878,1878,1878,1878,0
+20250327,165800,56769986,1878,1878,1878,1878,0
+20250327,165700,56769986,1878,1878,1878,1878,0
+20250327,165600,56769986,1878,1878,1878,1878,0
+20250327,165500,56769986,1878,1878,1878,1878,0
+20250327,165400,56769986,1878,1878,1878,1878,0
+20250327,165300,56769986,1878,1878,1878,1878,0
+20250327,165200,56769986,1878,1878,1878,1878,0
+20250327,165100,56769986,1878,1878,1878,1878,0
+20250327,165000,56769986,1878,1878,1878,1878,0
+20250327,164900,56769986,1878,1878,1878,1878,0
+20250327,164800,56769986,1878,1878,1878,1878,0
+20250327,164700,56769986,1878,1878,1878,1878,0
+20250327,164600,56769986,1878,1878,1878,1878,0
+20250327,164500,56769986,1878,1878,1878,1878,0
+20250327,164400,56769986,1878,1878,1878,1878,0
+20250327,164300,56769986,1878,1878,1878,1878,0
+20250327,164200,56769986,1878,1878,1878,1878,0
+20250327,164100,56769986,1878,1878,1878,1878,213
+20250327,164000,56769986,1878,1878,1878,1878,0
+20250327,163900,56769986,1878,1878,1878,1878,0
+20250327,163800,56769986,1878,1878,1878,1878,0
+20250327,163700,56769986,1878,1878,1878,1878,0
+20250327,163600,56769986,1878,1878,1878,1878,0
+20250327,163500,56769986,1878,1878,1878,1878,0
+20250327,163400,56769986,1878,1878,1878,1878,0
+20250327,163300,56769986,1878,1878,1878,1878,0
+20250327,163200,56769986,1878,1878,1878,1878,0
+20250327,163100,56769986,1878,1878,1878,1878,0
+20250327,163000,56769986,1878,1878,1878,1878,0
+20250327,162900,56769986,1878,1878,1878,1878,0
+20250327,162800,56769986,1878,1878,1878,1878,0
+20250327,162700,56769986,1878,1878,1878,1878,0
+20250327,162600,56769986,1878,1878,1878,1878,0
+20250327,162500,56769986,1878,1878,1878,1878,0
+20250327,162400,56769986,1878,1878,1878,1878,0
+20250327,162300,56769986,1878,1878,1878,1878,0
+20250327,162200,56769986,1878,1878,1878,1878,0
+20250327,162100,56769986,1878,1878,1878,1878,0
+20250327,162000,56769986,1878,1878,1878,1878,0
+20250327,161900,56769986,1878,1878,1878,1878,0
+20250327,161800,56769986,1878,1878,1878,1878,0
+20250327,161700,56769986,1878,1878,1878,1878,0
+20250327,161600,56769986,1878,1878,1878,1878,0
+20250327,161500,56769986,1878,1878,1878,1878,0
+20250327,161400,56769986,1878,1878,1878,1878,0
+20250327,161300,56769986,1878,1878,1878,1878,0
+20250327,161200,56769986,1878,1878,1878,1878,0
+20250327,161100,56769986,1878,1878,1878,1878,213
+20250327,161000,56769986,1878,1878,1878,1878,0
+20250327,160900,56769986,1878,1878,1878,1878,0
+20250327,160800,56769986,1878,1878,1878,1878,0
+20250327,160700,56769986,1878,1878,1878,1878,0
+20250327,160600,56769986,1878,1878,1878,1878,0
+20250327,160500,56769986,1878,1878,1878,1878,0
+20250327,160400,56769986,1878,1878,1878,1878,0
+20250327,160300,56769986,1878,1878,1878,1878,0
+20250327,160200,56769986,1878,1878,1878,1878,0
+20250327,160100,56769986,1878,1878,1878,1878,0
+20250327,160000,56769986,1878,1878,1878,1878,0
+20250327,155900,56769986,1878,1878,1878,1878,0
+20250327,155800,56769986,1878,1878,1878,1878,0
+20250327,155700,56769986,1878,1878,1878,1878,0
+20250327,155600,56769986,1878,1878,1878,1878,0
+20250327,155500,56769986,1878,1878,1878,1878,0
+20250327,155400,56769986,1878,1878,1878,1878,0
+20250327,155300,56769986,1878,1878,1878,1878,0
+20250327,155200,56769986,1878,1878,1878,1878,0
+20250327,155100,56769986,1878,1878,1878,1878,0
+20250327,155000,56769986,1878,1878,1878,1878,0
+20250327,154900,56769986,1878,1878,1878,1878,0
+20250327,154800,56769986,1878,1878,1878,1878,0
+20250327,154700,56769986,1878,1878,1878,1878,0
+20250327,154600,56769986,1878,1878,1878,1878,0
+20250327,154500,56769986,1878,1878,1878,1878,0
+20250327,154400,56769986,1878,1878,1878,1878,0
+20250327,154300,56769986,1878,1878,1878,1878,0
+20250327,154200,56769986,1878,1878,1878,1878,0
+20250327,154100,56769986,1878,1878,1878,1878,213
+20250327,154000,56769986,1878,1878,1878,1878,0
+20250327,153900,56769986,1878,1878,1878,1878,0
+20250327,153800,56769986,1878,1878,1878,1878,0
+20250327,153700,56769986,1878,1878,1878,1878,0
+20250327,153600,56769986,1878,1878,1878,1878,0
+20250327,153500,56769986,1878,1878,1878,1878,0
+20250327,153400,56769986,1878,1878,1878,1878,0
+20250327,153300,56769986,1878,1878,1878,1878,0
+20250327,153200,56769986,1878,1878,1878,1878,0
+20250327,153100,56769986,1878,1878,1878,1878,0
+20250327,153000,56769986,1878,1878,1878,1878,213
+20250327,152900,56369972,1879,1879,1879,1879,0
+20250327,152800,56369972,1879,1879,1879,1879,0
+20250327,152700,56369972,1879,1879,1879,1879,0
+20250327,152600,56369972,1879,1879,1879,1879,0
+20250327,152500,56369972,1879,1879,1879,1879,0
+20250327,152400,56369972,1879,1879,1879,1879,0
+20250327,152300,56369972,1879,1879,1879,1879,0
+20250327,152200,56369972,1879,1879,1879,1879,0
+20250327,152100,56369972,1879,1879,1879,1879,0
+20250327,152000,56369972,1879,1879,1879,1879,0
+20250327,151900,56369972,1879,1879,1879,1879,0
+20250327,151800,56369972,1879,1878,1880,1874,48
+20250327,151700,56279806,1874,1874,1874,1874,8
+20250327,151600,56264814,1874,1875,1875,1874,15
+20250327,151500,56236692,1879,1877,1879,1877,148
+20250327,151400,55958604,1877,1877,1877,1877,0
+20250327,151300,55958604,1877,1877,1877,1877,0
+20250327,151200,55958604,1877,1877,1877,1877,0
+20250327,151100,55958604,1877,1877,1877,1877,0
+20250327,151000,55958604,1877,1877,1877,1877,0
+20250327,150900,55958604,1877,1877,1877,1877,0
+20250327,150800,55958604,1877,1877,1877,1877,0
+20250327,150700,55958604,1877,1877,1877,1877,0
+20250327,150600,55958604,1877,1877,1877,1877,0
+20250327,150500,55958604,1877,1877,1877,1877,0
+20250327,150400,55958604,1877,1877,1877,1877,0
+20250327,150300,55958604,1877,1877,1877,1877,0
+20250327,150200,55958604,1877,1877,1877,1877,10
+20250327,150100,55939834,1870,1870,1870,1870,520
+20250327,150000,54967434,1870,1870,1870,1870,15
+20250327,145900,54939384,1874,1874,1874,1874,0
+20250327,145800,54939384,1874,1874,1874,1874,0
+20250327,145700,54939384,1874,1874,1874,1874,0
+20250327,145600,54939384,1874,1874,1874,1874,0
+20250327,145500,54939384,1874,1874,1874,1874,0
+20250327,145400,54939384,1874,1879,1879,1867,231
+20250327,145300,54505753,1879,1879,1879,1879,38
+20250327,145200,54434351,1879,1879,1879,1879,0
+20250327,145100,54434351,1879,1879,1879,1879,0
+20250327,145000,54434351,1879,1879,1879,1879,0
+20250327,144900,54434351,1879,1879,1879,1879,0
+20250327,144800,54434351,1879,1878,1879,1878,770
+20250327,144700,52987547,1875,1875,1875,1875,5
+20250327,144600,52978172,1879,1879,1879,1879,27
+20250327,144500,52927439,1879,1875,1879,1867,124
+20250327,144400,52695816,1875,1875,1875,1875,0
+20250327,144300,52695816,1875,1875,1875,1875,0
+20250327,144200,52695816,1875,1875,1875,1875,0
+20250327,144100,52695816,1875,1875,1875,1875,0
+20250327,144000,52695816,1875,1875,1875,1875,0
+20250327,143900,52695816,1875,1875,1875,1875,0
+20250327,143800,52695816,1875,1875,1875,1875,0
+20250327,143700,52695816,1875,1875,1875,1875,1
+20250327,143600,52693941,1870,1870,1870,1870,0
+20250327,143500,52693941,1870,1870,1870,1870,0
+20250327,143400,52693941,1870,1870,1870,1870,0
+20250327,143300,52693941,1870,1870,1870,1870,0
+20250327,143200,52693941,1870,1870,1870,1870,0
+20250327,143100,52693941,1870,1870,1870,1870,0
+20250327,143000,52693941,1870,1870,1870,1870,0
+20250327,142900,52693941,1870,1870,1870,1870,0
+20250327,142800,52693941,1870,1870,1870,1870,10
+20250327,142700,52675241,1870,1877,1877,1870,15
+20250327,142600,52647184,1877,1877,1877,1877,0
+20250327,142500,52647184,1877,1877,1877,1877,0
+20250327,142400,52647184,1877,1877,1877,1877,0
+20250327,142300,52647184,1877,1877,1877,1877,11
+20250327,142200,52626537,1877,1878,1878,1877,11
+20250327,142100,52605882,1877,1877,1877,1877,3
+20250327,142000,52600251,1875,1875,1875,1875,0
+20250327,141900,52600251,1875,1875,1875,1875,0
+20250327,141800,52600251,1875,1875,1875,1875,4
+20250327,141700,52592751,1874,1875,1875,1874,16
+20250327,141600,52562757,1876,1877,1877,1876,20
+20250327,141500,52525227,1876,1876,1876,1876,0
+20250327,141400,52525227,1876,1876,1876,1876,0
+20250327,141300,52525227,1876,1876,1876,1876,0
+20250327,141200,52525227,1876,1876,1876,1876,0
+20250327,141100,52525227,1876,1876,1876,1876,0
+20250327,141000,52525227,1876,1874,1876,1874,20
+20250327,140900,52487731,1874,1873,1874,1873,133
+20250327,140800,52238615,1870,1870,1870,1870,2
+20250327,140700,52234875,1862,1862,1862,1862,0
+20250327,140600,52234875,1862,1862,1862,1862,0
+20250327,140500,52234875,1862,1862,1862,1862,0
+20250327,140400,52234875,1862,1862,1862,1862,0
+20250327,140300,52234875,1862,1863,1863,1862,30
+20250327,140200,52179004,1870,1871,1871,1870,40
+20250327,140100,52104194,1876,1876,1876,1876,0
+20250327,140000,52104194,1876,1876,1876,1876,0
+20250327,135900,52104194,1876,1876,1876,1876,30
+20250327,135800,52047914,1876,1871,1876,1871,3
+20250327,135700,52042296,1873,1873,1873,1873,0
+20250327,135600,52042296,1873,1873,1873,1873,0
+20250327,135500,52042296,1873,1873,1873,1873,1
+20250327,135400,52040423,1873,1875,1879,1873,80
+20250327,135300,51890407,1875,1875,1875,1875,0
+20250327,135200,51890407,1875,1875,1875,1875,0
+20250327,135100,51890407,1875,1877,1877,1875,22
+20250327,135000,51849117,1877,1877,1877,1877,0
+20250327,134900,51849117,1877,1877,1877,1877,0
+20250327,134800,51849117,1877,1877,1877,1877,0
+20250327,134700,51849117,1877,1877,1877,1877,0
+20250327,134600,51849117,1877,1877,1877,1877,1
+20250327,134500,51847240,1877,1877,1877,1877,0
+20250327,134400,51847240,1877,1877,1877,1877,0
+20250327,134300,51847240,1877,1876,1877,1876,30
+20250327,134200,51790931,1877,1877,1877,1877,0
+20250327,134100,51790931,1877,1877,1877,1877,0
+20250327,134000,51790931,1877,1879,1879,1849,2258
+20250327,133900,47582829,1894,1894,1894,1894,1
+20250327,133800,47580935,1879,1879,1879,1879,4
+20250327,133700,47573419,1895,1895,1895,1895,0
+20250327,133600,47573419,1895,1888,1895,1875,1001
+20250327,133500,45691027,1897,1897,1897,1897,22
+20250327,133400,45649293,1897,1897,1897,1897,0
+20250327,133300,45649293,1897,1897,1897,1897,0
+20250327,133200,45649293,1897,1897,1897,1897,0
+20250327,133100,45649293,1897,1897,1897,1897,1
+20250327,133000,45647396,1887,1887,1887,1887,0
+20250327,132900,45647396,1887,1887,1887,1887,0
+20250327,132800,45647396,1887,1887,1887,1887,0
+20250327,132700,45647396,1887,1887,1887,1887,0
+20250327,132600,45647396,1887,1887,1887,1887,100
+20250327,132500,45458696,1887,1889,1889,1887,200
+20250327,132400,45081105,1897,1897,1897,1897,0
+20250327,132300,45081105,1897,1888,1897,1888,163
+20250327,132200,44773334,1888,1888,1888,1888,0
+20250327,132100,44773334,1888,1888,1888,1888,0
+20250327,132000,44773334,1888,1888,1888,1888,0
+20250327,131900,44773334,1888,1888,1888,1888,0
+20250327,131800,44773334,1888,1888,1888,1888,0
+20250327,131700,44773334,1888,1888,1888,1888,0
+20250327,131600,44773334,1888,1888,1888,1888,0
+20250327,131500,44773334,1888,1888,1888,1888,0
+20250327,131400,44773334,1888,1888,1888,1888,0
+20250327,131300,44773334,1888,1888,1888,1888,0
+20250327,131200,44773334,1888,1888,1888,1888,0
+20250327,131100,44773334,1888,1888,1888,1888,0
+20250327,131000,44773334,1888,1888,1888,1888,0
+20250327,130900,44773334,1888,1888,1888,1888,0
+20250327,130800,44773334,1888,1888,1888,1888,0
+20250327,130700,44773334,1888,1888,1888,1888,0
+20250327,130600,44773334,1888,1888,1888,1888,0
+20250327,130500,44773334,1888,1888,1888,1888,0
+20250327,130400,44773334,1888,1888,1888,1888,0
+20250327,130300,44773334,1888,1888,1888,1888,0
+20250327,130200,44773334,1888,1888,1888,1888,10
+20250327,130100,44754454,1888,1888,1888,1888,0
+20250327,130000,44754454,1888,1889,1889,1888,30
+20250327,125900,44697785,1889,1889,1889,1889,0
+20250327,125800,44697785,1889,1889,1889,1889,50
+20250327,125700,44603335,1899,1899,1899,1899,0
+20250327,125600,44603335,1899,1899,1899,1899,0
+20250327,125500,44603335,1899,1899,1899,1899,1
+20250327,125400,44601436,1901,1901,1901,1901,0
+20250327,125300,44601436,1901,1901,1901,1901,0
+20250327,125200,44601436,1901,1901,1901,1901,0
+20250327,125100,44601436,1901,1901,1901,1901,302
+20250327,125000,44027334,1887,1887,1887,1887,0
+20250327,124900,44027334,1887,1887,1887,1887,0
+20250327,124800,44027334,1887,1887,1887,1887,0
+20250327,124700,44027334,1887,1887,1887,1887,0
+20250327,124600,44027334,1887,1887,1887,1887,0
+20250327,124500,44027334,1887,1887,1887,1887,0
+20250327,124400,44027334,1887,1887,1887,1887,0
+20250327,124300,44027334,1887,1887,1887,1887,0
+20250327,124200,44027334,1887,1887,1887,1887,0
+20250327,124100,44027334,1887,1887,1887,1887,0
+20250327,124000,44027334,1887,1887,1887,1887,0
+20250327,123900,44027334,1887,1887,1887,1887,0
+20250327,123800,44027334,1887,1887,1887,1887,0
+20250327,123700,44027334,1887,1887,1887,1887,0
+20250327,123600,44027334,1887,1887,1887,1887,0
+20250327,123500,44027334,1887,1887,1887,1887,0
+20250327,123400,44027334,1887,1887,1887,1887,0
+20250327,123300,44027334,1887,1887,1887,1887,0
+20250327,123200,44027334,1887,1887,1887,1887,0
+20250327,123100,44027334,1887,1887,1887,1887,0
+20250327,123000,44027334,1887,1887,1887,1887,0
+20250327,122900,44027334,1887,1887,1887,1887,0
+20250327,122800,44027334,1887,1887,1887,1887,0
+20250327,122700,44027334,1887,1887,1887,1887,0
+20250327,122600,44027334,1887,1887,1887,1887,500
+20250327,122500,43083834,1901,1901,1901,1901,0
+20250327,122400,43083834,1901,1901,1901,1901,0
+20250327,122300,43083834,1901,1901,1901,1901,0
+20250327,122200,43083834,1901,1901,1901,1901,0
+20250327,122100,43083834,1901,1901,1901,1901,0
+20250327,122000,43083834,1901,1901,1901,1901,0
+20250327,121900,43083834,1901,1901,1901,1901,0
+20250327,121800,43083834,1901,1901,1901,1901,0
+20250327,121700,43083834,1901,1901,1901,1901,2
+20250327,121600,43080032,1886,1886,1886,1886,0
+20250327,121500,43080032,1886,1886,1886,1886,0
+20250327,121400,43080032,1886,1886,1886,1886,0
+20250327,121300,43080032,1886,1886,1886,1886,0
+20250327,121200,43080032,1886,1886,1886,1886,0
+20250327,121100,43080032,1886,1886,1886,1886,0
+20250327,121000,43080032,1886,1886,1886,1886,0
+20250327,120900,43080032,1886,1886,1886,1886,0
+20250327,120800,43080032,1886,1886,1886,1886,0
+20250327,120700,43080032,1886,1887,1887,1886,387
+20250327,120600,42350130,1886,1888,1888,1886,386
+20250327,120500,41621430,1886,1886,1886,1886,0
+20250327,120400,41621430,1886,1886,1886,1886,0
+20250327,120300,41621430,1886,1886,1886,1886,0
+20250327,120200,41621430,1886,1886,1886,1886,0
+20250327,120100,41621430,1886,1886,1886,1886,0
+20250327,120000,41621430,1886,1886,1886,1886,0
+20250327,115900,41621430,1886,1886,1886,1886,0
+20250327,115800,41621430,1886,1886,1886,1886,0
+20250327,115700,41621430,1886,1886,1886,1886,0
+20250327,115600,41621430,1886,1886,1886,1886,0
+20250327,115500,41621430,1886,1886,1886,1886,0
+20250327,115400,41621430,1886,1886,1886,1886,0
+20250327,115300,41621430,1886,1886,1886,1886,7
+20250327,115200,41608228,1879,1879,1879,1879,0
+20250327,115100,41608228,1879,1902,1902,1878,2415
+20250327,115000,37060178,1905,1905,1905,1905,0
+20250327,114900,37060178,1905,1905,1905,1905,0
+20250327,114800,37060178,1905,1905,1905,1905,0
+20250327,114700,37060178,1905,1905,1905,1905,0
+20250327,114600,37060178,1905,1905,1905,1905,0
+20250327,114500,37060178,1905,1905,1905,1905,0
+20250327,114400,37060178,1905,1905,1905,1905,0
+20250327,114300,37060178,1905,1905,1905,1905,0
+20250327,114200,37060178,1905,1905,1905,1905,0
+20250327,114100,37060178,1905,1905,1905,1905,21
+20250327,114000,37020173,1905,1905,1905,1905,0
+20250327,113900,37020173,1905,1905,1905,1905,0
+20250327,113800,37020173,1905,1905,1905,1905,1
+20250327,113700,37018268,1905,1905,1905,1905,0
+20250327,113600,37018268,1905,1905,1905,1905,0
+20250327,113500,37018268,1905,1905,1905,1905,0
+20250327,113400,37018268,1905,1905,1905,1905,0
+20250327,113300,37018268,1905,1905,1905,1905,0
+20250327,113200,37018268,1905,1906,1906,1905,64
+20250327,113100,36896335,1906,1906,1906,1906,0
+20250327,113000,36896335,1906,1911,1911,1906,5
+20250327,112900,36886798,1914,1914,1914,1914,0
+20250327,112800,36886798,1914,1914,1914,1914,0
+20250327,112700,36886798,1914,1914,1914,1914,0
+20250327,112600,36886798,1914,1914,1914,1914,1
+20250327,112500,36884884,1915,1915,1915,1915,0
+20250327,112400,36884884,1915,1915,1915,1915,0
+20250327,112300,36884884,1915,1917,1917,1915,19
+20250327,112200,36848469,1922,1922,1922,1922,0
+20250327,112100,36848469,1922,1922,1922,1922,0
+20250327,112000,36848469,1922,1922,1922,1922,0
+20250327,111900,36848469,1922,1922,1922,1922,0
+20250327,111800,36848469,1922,1922,1922,1922,131
+20250327,111700,36596687,1921,1921,1921,1921,0
+20250327,111600,36596687,1921,1921,1921,1921,0
+20250327,111500,36596687,1921,1921,1921,1921,0
+20250327,111400,36596687,1921,1921,1921,1921,0
+20250327,111300,36596687,1921,1917,1921,1917,101
+20250327,111200,36403066,1917,1917,1917,1917,0
+20250327,111100,36403066,1917,1917,1917,1917,0
+20250327,111000,36403066,1917,1917,1917,1917,0
+20250327,110900,36403066,1917,1917,1917,1917,0
+20250327,110800,36403066,1917,1917,1917,1917,0
+20250327,110700,36403066,1917,1917,1917,1917,0
+20250327,110600,36403066,1917,1917,1917,1917,0
+20250327,110500,36403066,1917,1917,1917,1917,0
+20250327,110400,36403066,1917,1917,1917,1917,0
+20250327,110300,36403066,1917,1917,1917,1917,0
+20250327,110200,36403066,1917,1917,1917,1917,0
+20250327,110100,36403066,1917,1917,1917,1917,0
+20250327,110000,36403066,1917,1917,1917,1917,0
+20250327,105900,36403066,1917,1917,1917,1917,0
+20250327,105800,36403066,1917,1917,1917,1917,0
+20250327,105700,36403066,1917,1917,1917,1917,0
+20250327,105600,36403066,1917,1917,1917,1917,0
+20250327,105500,36403066,1917,1917,1917,1917,0
+20250327,105400,36403066,1917,1917,1917,1917,0
+20250327,105300,36403066,1917,1917,1917,1917,0
+20250327,105200,36403066,1917,1917,1917,1917,0
+20250327,105100,36403066,1917,1917,1917,1917,0
+20250327,105000,36403066,1917,1922,1922,1917,369
+20250327,104900,35693863,1922,1922,1922,1922,0
+20250327,104800,35693863,1922,1922,1922,1922,0
+20250327,104700,35693863,1922,1926,1926,1922,279
+20250327,104600,35157476,1927,1927,1927,1927,1
+20250327,104500,35155549,1928,1928,1928,1928,0
+20250327,104400,35155549,1928,1931,1931,1928,4
+20250327,104300,35147831,1923,1929,1929,1923,1179
+20250327,104200,32877490,1932,1932,1932,1932,0
+20250327,104100,32877490,1932,1932,1932,1932,0
+20250327,104000,32877490,1932,1932,1932,1932,68
+20250327,103900,32746114,1932,1932,1932,1932,50
+20250327,103800,32649514,1932,1932,1932,1932,0
+20250327,103700,32649514,1932,1932,1932,1932,4
+20250327,103600,32641786,1932,1932,1932,1932,0
+20250327,103500,32641786,1932,1932,1932,1932,0
+20250327,103400,32641786,1932,1932,1932,1932,0
+20250327,103300,32641786,1932,1932,1932,1932,0
+20250327,103200,32641786,1932,1932,1932,1932,1
+20250327,103100,32639854,1932,1932,1932,1932,0
+20250327,103000,32639854,1932,1932,1932,1932,62
+20250327,102900,32520070,1923,1923,1923,1923,4
+20250327,102800,32512378,1923,1923,1923,1923,0
+20250327,102700,32512378,1923,1923,1923,1923,20
+20250327,102600,32473918,1923,1923,1923,1923,0
+20250327,102500,32473918,1923,1923,1923,1923,0
+20250327,102400,32473918,1923,1923,1923,1923,0
+20250327,102300,32473918,1923,1923,1923,1923,0
+20250327,102200,32473918,1923,1923,1923,1923,0
+20250327,102100,32473918,1923,1923,1923,1923,0
+20250327,102000,32473918,1923,1923,1923,1923,1746
+20250327,101900,29116360,1932,1932,1932,1932,14
+20250327,101800,29089312,1932,1932,1932,1932,179
+20250327,101700,28743484,1932,1932,1932,1932,0
+20250327,101600,28743484,1932,1932,1932,1932,0
+20250327,101500,28743484,1932,1932,1932,1932,0
+20250327,101400,28743484,1932,1923,1932,1923,51
+20250327,101300,28644961,1932,1930,1932,1930,21
+20250327,101200,28604393,1932,1927,1932,1927,4
+20250327,101100,28596680,1923,1923,1923,1923,0
+20250327,101000,28596680,1923,1923,1923,1923,0
+20250327,100900,28596680,1923,1923,1923,1923,0
+20250327,100800,28596680,1923,1923,1923,1923,0
+20250327,100700,28596680,1923,1923,1923,1923,0
+20250327,100600,28596680,1923,1923,1923,1923,0
+20250327,100500,28596680,1923,1923,1923,1923,300
+20250327,100400,28019780,1923,1923,1923,1923,0
+20250327,100300,28019780,1923,1923,1923,1923,0
+20250327,100200,28019780,1923,1924,1924,1923,300
+20250327,100100,27442874,1932,1932,1932,1932,0
+20250327,100000,27442874,1932,1930,1932,1930,90
+20250327,095900,27269054,1923,1923,1923,1923,0
+20250327,095800,27269054,1923,1923,1923,1923,0
+20250327,095700,27269054,1923,1923,1923,1923,0
+20250327,095600,27269054,1923,1923,1923,1923,0
+20250327,095500,27269054,1923,1923,1923,1923,0
+20250327,095400,27269054,1923,1923,1923,1923,0
+20250327,095300,27269054,1923,1924,1924,1923,112
+20250327,095200,27053604,1923,1923,1923,1923,0
+20250327,095100,27053604,1923,1923,1923,1923,1
+20250327,095000,27051681,1930,1923,1930,1923,101
+20250327,094900,26857451,1930,1930,1930,1930,0
+20250327,094800,26857451,1930,1930,1930,1930,0
+20250327,094700,26857451,1930,1930,1930,1930,0
+20250327,094600,26857451,1930,1930,1930,1930,1
+20250327,094500,26855521,1928,1928,1928,1928,0
+20250327,094400,26855521,1928,1931,1931,1928,2281
+20250327,094300,22453020,1933,1933,1933,1933,500
+20250327,094200,21486520,1933,1933,1933,1933,62
+20250327,094100,21366674,1933,1933,1935,1930,289
+20250327,094000,20808683,1933,1933,1933,1933,0
+20250327,093900,20808683,1933,1933,1933,1933,5
+20250327,093800,20799018,1937,1933,1937,1933,203
+20250327,093700,20406117,1930,1918,1930,1918,1363
+20250327,093600,17786313,1917,1916,1917,1916,199
+20250327,093500,17404843,1905,1905,1905,1905,100
+20250327,093400,17214343,1916,1916,1916,1916,7
+20250327,093300,17200931,1905,1915,1915,1905,23
+20250327,093200,17156986,1916,1916,1916,1916,0
+20250327,093100,17156986,1916,1916,1916,1916,0
+20250327,093000,17156986,1916,1916,1916,1916,37
+20250327,092900,17086094,1901,1918,1918,1901,704
+20250327,092800,15739120,1918,1918,1918,1918,0
+20250327,092700,15739120,1918,1917,1918,1917,23
+20250327,092600,15695023,1917,1905,1917,1900,185
+20250327,092500,15343066,1918,1909,1918,1909,250
+20250327,092400,14864351,1909,1909,1909,1909,1
+20250327,092300,14862442,1922,1922,1922,1922,0
+20250327,092200,14862442,1922,1922,1922,1922,0
+20250327,092100,14862442,1922,1922,1922,1922,0
+20250327,092000,14862442,1922,1922,1922,1922,0
+20250327,091900,14862442,1922,1922,1922,1922,0
+20250327,091800,14862442,1922,1922,1922,1922,0
+20250327,091700,14862442,1922,1922,1922,1922,1
+20250327,091600,14860520,1903,1903,1903,1903,0
+20250327,091500,14860520,1903,1911,1911,1903,1001
+20250327,091400,12955597,1928,1928,1928,1928,0
+20250327,091300,12955597,1928,1930,1930,1911,1003
+20250327,091200,11035828,1914,1923,1923,1914,4
+20250327,091100,11028154,1944,1903,1959,1903,2244
+20250327,091000,6716526,1888,1900,1910,1888,1515
+20250327,090900,3829089,1900,1890,1901,1890,272
+20250327,090800,3313660,1876,1876,1876,1876,50
+20250327,090700,3219860,1889,1889,1889,1889,1
+20250327,090600,3217971,1878,1878,1878,1878,0
+20250327,090500,3217971,1878,1881,1881,1878,2
+20250327,090400,3214212,1890,1892,1892,1890,748
+20250327,090300,1800488,1898,1887,1898,1887,859
+20250327,090200,178239,1889,1889,1889,1889,0
+20250327,090100,178239,1889,1868,1889,1868,54
+20250327,090000,76356,1869,1862,1869,1862,41

026040/min/candle-20250328.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191100,18489508,1876,1876,1876,1876,88
+20250328,191000,18489508,1876,1876,1876,1876,0
+20250328,190900,18489508,1876,1876,1876,1876,0
+20250328,190800,18489508,1876,1876,1876,1876,0
+20250328,190700,18489508,1876,1876,1876,1876,0
+20250328,190600,18489508,1876,1876,1876,1876,0
+20250328,190500,18489508,1876,1876,1876,1876,0
+20250328,190400,18489508,1876,1876,1876,1876,0
+20250328,190300,18489508,1876,1876,1876,1876,0
+20250328,190200,18489508,1876,1876,1876,1876,0
+20250328,190100,18489508,1876,1876,1876,1876,0
+20250328,190000,18489508,1876,1876,1876,1876,0
+20250328,185900,18489508,1876,1876,1876,1876,0
+20250328,185800,18489508,1876,1876,1876,1876,0
+20250328,185700,18489508,1876,1876,1876,1876,0
+20250328,185600,18489508,1876,1876,1876,1876,0
+20250328,185500,18489508,1876,1876,1876,1876,0
+20250328,185400,18489508,1876,1876,1876,1876,0
+20250328,185300,18489508,1876,1876,1876,1876,0
+20250328,185200,18489508,1876,1876,1876,1876,0
+20250328,185100,18489508,1876,1876,1876,1876,0
+20250328,185000,18489508,1876,1876,1876,1876,0
+20250328,184900,18489508,1876,1876,1876,1876,0
+20250328,184800,18489508,1876,1876,1876,1876,0
+20250328,184700,18489508,1876,1876,1876,1876,0
+20250328,184600,18489508,1876,1876,1876,1876,0
+20250328,184500,18489508,1876,1876,1876,1876,0
+20250328,184400,18489508,1876,1876,1876,1876,0
+20250328,184300,18489508,1876,1876,1876,1876,0
+20250328,184200,18489508,1876,1876,1876,1876,0
+20250328,184100,18489508,1876,1876,1876,1876,88
+20250328,184000,18489508,1876,1876,1876,1876,0
+20250328,183900,18489508,1876,1876,1876,1876,0
+20250328,183800,18489508,1876,1876,1876,1876,0
+20250328,183700,18489508,1876,1876,1876,1876,0
+20250328,183600,18489508,1876,1876,1876,1876,0
+20250328,183500,18489508,1876,1876,1876,1876,0
+20250328,183400,18489508,1876,1876,1876,1876,0
+20250328,183300,18489508,1876,1876,1876,1876,0
+20250328,183200,18489508,1876,1876,1876,1876,0
+20250328,183100,18489508,1876,1876,1876,1876,0
+20250328,183000,18489508,1876,1876,1876,1876,0
+20250328,182900,18489508,1876,1876,1876,1876,0
+20250328,182800,18489508,1876,1876,1876,1876,0
+20250328,182700,18489508,1876,1876,1876,1876,0
+20250328,182600,18489508,1876,1876,1876,1876,0
+20250328,182500,18489508,1876,1876,1876,1876,0
+20250328,182400,18489508,1876,1876,1876,1876,0
+20250328,182300,18489508,1876,1876,1876,1876,0
+20250328,182200,18489508,1876,1876,1876,1876,0
+20250328,182100,18489508,1876,1876,1876,1876,0
+20250328,182000,18489508,1876,1876,1876,1876,0
+20250328,181900,18489508,1876,1876,1876,1876,0
+20250328,181800,18489508,1876,1876,1876,1876,0
+20250328,181700,18489508,1876,1876,1876,1876,0
+20250328,181600,18489508,1876,1876,1876,1876,0
+20250328,181500,18489508,1876,1876,1876,1876,0
+20250328,181400,18489508,1876,1876,1876,1876,0
+20250328,181300,18489508,1876,1876,1876,1876,0
+20250328,181200,18489508,1876,1876,1876,1876,0
+20250328,181100,18489508,1876,1876,1876,1876,88
+20250328,181000,18489508,1876,1876,1876,1876,0
+20250328,180900,18489508,1876,1876,1876,1876,0
+20250328,180800,18489508,1876,1876,1876,1876,0
+20250328,180700,18489508,1876,1876,1876,1876,0
+20250328,180600,18489508,1876,1876,1876,1876,0
+20250328,180500,18489508,1876,1876,1876,1876,0
+20250328,180400,18489508,1876,1876,1876,1876,0
+20250328,180300,18489508,1876,1876,1876,1876,0
+20250328,180200,18489508,1876,1876,1876,1876,0
+20250328,180100,18489508,1876,1876,1876,1876,0
+20250328,180000,18489508,1876,1876,1876,1876,0
+20250328,175900,18489508,1876,1876,1876,1876,0
+20250328,175800,18489508,1876,1876,1876,1876,0
+20250328,175700,18489508,1876,1876,1876,1876,0
+20250328,175600,18489508,1876,1876,1876,1876,0
+20250328,175500,18489508,1876,1876,1876,1876,0
+20250328,175400,18489508,1876,1876,1876,1876,0
+20250328,175300,18489508,1876,1876,1876,1876,0
+20250328,175200,18489508,1876,1876,1876,1876,0
+20250328,175100,18489508,1876,1876,1876,1876,0
+20250328,175000,18489508,1876,1876,1876,1876,0
+20250328,174900,18489508,1876,1876,1876,1876,0
+20250328,174800,18489508,1876,1876,1876,1876,0
+20250328,174700,18489508,1876,1876,1876,1876,0
+20250328,174600,18489508,1876,1876,1876,1876,0
+20250328,174500,18489508,1876,1876,1876,1876,0
+20250328,174400,18489508,1876,1876,1876,1876,0
+20250328,174300,18489508,1876,1876,1876,1876,0
+20250328,174200,18489508,1876,1876,1876,1876,0
+20250328,174100,18489508,1876,1876,1876,1876,88
+20250328,174000,18489508,1876,1876,1876,1876,0
+20250328,173900,18489508,1876,1876,1876,1876,0
+20250328,173800,18489508,1876,1876,1876,1876,0
+20250328,173700,18489508,1876,1876,1876,1876,0
+20250328,173600,18489508,1876,1876,1876,1876,0
+20250328,173500,18489508,1876,1876,1876,1876,0
+20250328,173400,18489508,1876,1876,1876,1876,0
+20250328,173300,18489508,1876,1876,1876,1876,0
+20250328,173200,18489508,1876,1876,1876,1876,0
+20250328,173100,18489508,1876,1876,1876,1876,0
+20250328,173000,18489508,1876,1876,1876,1876,0
+20250328,172900,18489508,1876,1876,1876,1876,0
+20250328,172800,18489508,1876,1876,1876,1876,0
+20250328,172700,18489508,1876,1876,1876,1876,0
+20250328,172600,18489508,1876,1876,1876,1876,0
+20250328,172500,18489508,1876,1876,1876,1876,0
+20250328,172400,18489508,1876,1876,1876,1876,0
+20250328,172300,18489508,1876,1876,1876,1876,0
+20250328,172200,18489508,1876,1876,1876,1876,0
+20250328,172100,18489508,1876,1876,1876,1876,0
+20250328,172000,18489508,1876,1876,1876,1876,0
+20250328,171900,18489508,1876,1876,1876,1876,0
+20250328,171800,18489508,1876,1876,1876,1876,0
+20250328,171700,18489508,1876,1876,1876,1876,0
+20250328,171600,18489508,1876,1876,1876,1876,0
+20250328,171500,18489508,1876,1876,1876,1876,0
+20250328,171400,18489508,1876,1876,1876,1876,0
+20250328,171300,18489508,1876,1876,1876,1876,0
+20250328,171200,18489508,1876,1876,1876,1876,0
+20250328,171100,18489508,1876,1876,1876,1876,88
+20250328,171000,18489508,1876,1876,1876,1876,0
+20250328,170900,18489508,1876,1876,1876,1876,0
+20250328,170800,18489508,1876,1876,1876,1876,0
+20250328,170700,18489508,1876,1876,1876,1876,0
+20250328,170600,18489508,1876,1876,1876,1876,0
+20250328,170500,18489508,1876,1876,1876,1876,0
+20250328,170400,18489508,1876,1876,1876,1876,0
+20250328,170300,18489508,1876,1876,1876,1876,0
+20250328,170200,18489508,1876,1876,1876,1876,0
+20250328,170100,18489508,1876,1876,1876,1876,0
+20250328,170000,18489508,1876,1876,1876,1876,0
+20250328,165900,18489508,1876,1876,1876,1876,0
+20250328,165800,18489508,1876,1876,1876,1876,0
+20250328,165700,18489508,1876,1876,1876,1876,0
+20250328,165600,18489508,1876,1876,1876,1876,0
+20250328,165500,18489508,1876,1876,1876,1876,0
+20250328,165400,18489508,1876,1876,1876,1876,0
+20250328,165300,18489508,1876,1876,1876,1876,0
+20250328,165200,18489508,1876,1876,1876,1876,0
+20250328,165100,18489508,1876,1876,1876,1876,0
+20250328,165000,18489508,1876,1876,1876,1876,0
+20250328,164900,18489508,1876,1876,1876,1876,0
+20250328,164800,18489508,1876,1876,1876,1876,0
+20250328,164700,18489508,1876,1876,1876,1876,0
+20250328,164600,18489508,1876,1876,1876,1876,0
+20250328,164500,18489508,1876,1876,1876,1876,0
+20250328,164400,18489508,1876,1876,1876,1876,0
+20250328,164300,18489508,1876,1876,1876,1876,0
+20250328,164200,18489508,1876,1876,1876,1876,0
+20250328,164100,18489508,1876,1876,1876,1876,88
+20250328,164000,18489508,1876,1876,1876,1876,0
+20250328,163900,18489508,1876,1876,1876,1876,0
+20250328,163800,18489508,1876,1876,1876,1876,0
+20250328,163700,18489508,1876,1876,1876,1876,0
+20250328,163600,18489508,1876,1876,1876,1876,0
+20250328,163500,18489508,1876,1876,1876,1876,0
+20250328,163400,18489508,1876,1876,1876,1876,0
+20250328,163300,18489508,1876,1876,1876,1876,0
+20250328,163200,18489508,1876,1876,1876,1876,0
+20250328,163100,18489508,1876,1876,1876,1876,0
+20250328,163000,18489508,1876,1876,1876,1876,0
+20250328,162900,18489508,1876,1876,1876,1876,0
+20250328,162800,18489508,1876,1876,1876,1876,0
+20250328,162700,18489508,1876,1876,1876,1876,0
+20250328,162600,18489508,1876,1876,1876,1876,0
+20250328,162500,18489508,1876,1876,1876,1876,0
+20250328,162400,18489508,1876,1876,1876,1876,0
+20250328,162300,18489508,1876,1876,1876,1876,0
+20250328,162200,18489508,1876,1876,1876,1876,0
+20250328,162100,18489508,1876,1876,1876,1876,0
+20250328,162000,18489508,1876,1876,1876,1876,0
+20250328,161900,18489508,1876,1876,1876,1876,0
+20250328,161800,18489508,1876,1876,1876,1876,0
+20250328,161700,18489508,1876,1876,1876,1876,0
+20250328,161600,18489508,1876,1876,1876,1876,0
+20250328,161500,18489508,1876,1876,1876,1876,0
+20250328,161400,18489508,1876,1876,1876,1876,0
+20250328,161300,18489508,1876,1876,1876,1876,0
+20250328,161200,18489508,1876,1876,1876,1876,0
+20250328,161100,18489508,1876,1876,1876,1876,88
+20250328,161000,18489508,1876,1876,1876,1876,0
+20250328,160900,18489508,1876,1876,1876,1876,0
+20250328,160800,18489508,1876,1876,1876,1876,0
+20250328,160700,18489508,1876,1876,1876,1876,0
+20250328,160600,18489508,1876,1876,1876,1876,0
+20250328,160500,18489508,1876,1876,1876,1876,0
+20250328,160400,18489508,1876,1876,1876,1876,0
+20250328,160300,18489508,1876,1876,1876,1876,0
+20250328,160200,18489508,1876,1876,1876,1876,0
+20250328,160100,18489508,1876,1876,1876,1876,0
+20250328,160000,18489508,1876,1876,1876,1876,0
+20250328,155900,18489508,1876,1876,1876,1876,0
+20250328,155800,18489508,1876,1876,1876,1876,0
+20250328,155700,18489508,1876,1876,1876,1876,0
+20250328,155600,18489508,1876,1876,1876,1876,0
+20250328,155500,18489508,1876,1876,1876,1876,0
+20250328,155400,18489508,1876,1876,1876,1876,0
+20250328,155300,18489508,1876,1876,1876,1876,0
+20250328,155200,18489508,1876,1876,1876,1876,0
+20250328,155100,18489508,1876,1876,1876,1876,0
+20250328,155000,18489508,1876,1876,1876,1876,0
+20250328,154900,18489508,1876,1876,1876,1876,0
+20250328,154800,18489508,1876,1876,1876,1876,0
+20250328,154700,18489508,1876,1876,1876,1876,0
+20250328,154600,18489508,1876,1876,1876,1876,0
+20250328,154500,18489508,1876,1876,1876,1876,0
+20250328,154400,18489508,1876,1876,1876,1876,0
+20250328,154300,18489508,1876,1876,1876,1876,0
+20250328,154200,18489508,1876,1876,1876,1876,0
+20250328,154100,18489508,1876,1876,1876,1876,88
+20250328,154000,18489508,1876,1876,1876,1876,0
+20250328,153900,18489508,1876,1876,1876,1876,0
+20250328,153800,18489508,1876,1876,1876,1876,0
+20250328,153700,18489508,1876,1876,1876,1876,0
+20250328,153600,18489508,1876,1876,1876,1876,0
+20250328,153500,18489508,1876,1876,1876,1876,0
+20250328,153400,18489508,1876,1876,1876,1876,0
+20250328,153300,18489508,1876,1876,1876,1876,0
+20250328,153200,18489508,1876,1876,1876,1876,0
+20250328,153100,18489508,1876,1876,1876,1876,0
+20250328,153000,18489508,1876,1876,1876,1876,88
+20250328,152900,18324420,1878,1878,1878,1878,0
+20250328,152800,18324420,1878,1878,1878,1878,0
+20250328,152700,18324420,1878,1878,1878,1878,0
+20250328,152600,18324420,1878,1878,1878,1878,0
+20250328,152500,18324420,1878,1878,1878,1878,0
+20250328,152400,18324420,1878,1878,1878,1878,0
+20250328,152300,18324420,1878,1878,1878,1878,0
+20250328,152200,18324420,1878,1878,1878,1878,0
+20250328,152100,18324420,1878,1878,1878,1878,0
+20250328,152000,18324420,1878,1878,1878,1878,0
+20250328,151900,18324420,1878,1878,1878,1878,1
+20250328,151800,18322542,1882,1882,1882,1882,0
+20250328,151700,18322542,1882,1882,1882,1882,0
+20250328,151600,18322542,1882,1882,1882,1882,20
+20250328,151500,18284902,1882,1881,1882,1881,150
+20250328,151400,18002748,1878,1878,1878,1878,100
+20250328,151300,17814948,1877,1876,1877,1876,14
+20250328,151200,17788679,1876,1876,1876,1876,30
+20250328,151100,17732399,1876,1876,1876,1876,14
+20250328,151000,17706135,1877,1878,1878,1877,2
+20250328,150900,17702380,1877,1877,1877,1877,3
+20250328,150800,17696749,1881,1881,1881,1881,0
+20250328,150700,17696749,1881,1881,1881,1881,0
+20250328,150600,17696749,1881,1881,1881,1881,0
+20250328,150500,17696749,1881,1881,1881,1881,10
+20250328,150400,17677939,1876,1876,1876,1876,0
+20250328,150300,17677939,1876,1876,1876,1876,0
+20250328,150200,17677939,1876,1876,1876,1876,0
+20250328,150100,17677939,1876,1876,1876,1876,0
+20250328,150000,17677939,1876,1876,1876,1876,0
+20250328,145900,17677939,1876,1876,1876,1876,21
+20250328,145800,17638543,1881,1881,1881,1881,0
+20250328,145700,17638543,1881,1876,1881,1876,310
+20250328,145600,17055488,1881,1881,1881,1881,0
+20250328,145500,17055488,1881,1881,1881,1881,70
+20250328,145400,16923818,1894,1894,1894,1894,0
+20250328,145300,16923818,1894,1894,1894,1894,1
+20250328,145200,16921924,1876,1876,1876,1876,0
+20250328,145100,16921924,1876,1876,1876,1876,0
+20250328,145000,16921924,1876,1876,1876,1876,0
+20250328,144900,16921924,1876,1876,1876,1876,0
+20250328,144800,16921924,1876,1876,1876,1876,0
+20250328,144700,16921924,1876,1876,1876,1876,0
+20250328,144600,16921924,1876,1876,1876,1876,0
+20250328,144500,16921924,1876,1876,1876,1876,0
+20250328,144400,16921924,1876,1876,1876,1876,32
+20250328,144300,16861892,1877,1877,1877,1877,2
+20250328,144200,16858138,1876,1876,1876,1876,58
+20250328,144100,16749330,1876,1877,1877,1876,13
+20250328,144000,16724940,1877,1877,1877,1877,0
+20250328,143900,16724940,1877,1877,1877,1877,0
+20250328,143800,16724940,1877,1877,1877,1877,0
+20250328,143700,16724940,1877,1877,1877,1877,0
+20250328,143600,16724940,1877,1877,1877,1877,99
+20250328,143500,16539117,1875,1876,1876,1875,13
+20250328,143400,16514732,1878,1885,1885,1878,88
+20250328,143300,16349118,1887,1887,1887,1887,0
+20250328,143200,16349118,1887,1887,1887,1887,0
+20250328,143100,16349118,1887,1887,1887,1887,0
+20250328,143000,16349118,1887,1887,1887,1887,0
+20250328,142900,16349118,1887,1887,1887,1887,0
+20250328,142800,16349118,1887,1887,1887,1887,0
+20250328,142700,16349118,1887,1887,1887,1887,0
+20250328,142600,16349118,1887,1887,1887,1887,0
+20250328,142500,16349118,1887,1887,1887,1887,0
+20250328,142400,16349118,1887,1887,1887,1887,0
+20250328,142300,16349118,1887,1887,1887,1887,33
+20250328,142200,16286847,1878,1879,1879,1878,865
+20250328,142100,14662154,1879,1880,1880,1879,100
+20250328,142000,14474252,1879,1879,1879,1879,0
+20250328,141900,14474252,1879,1879,1879,1879,0
+20250328,141800,14474252,1879,1880,1880,1879,19
+20250328,141700,14438550,1889,1889,1889,1889,0
+20250328,141600,14438550,1889,1889,1889,1889,1
+20250328,141500,14436661,1890,1890,1890,1890,0
+20250328,141400,14436661,1890,1890,1890,1890,0
+20250328,141300,14436661,1890,1890,1890,1890,0
+20250328,141200,14436661,1890,1890,1890,1890,0
+20250328,141100,14436661,1890,1890,1890,1890,50
+20250328,141000,14342161,1890,1890,1890,1890,0
+20250328,140900,14342161,1890,1890,1890,1890,0
+20250328,140800,14342161,1890,1890,1890,1890,0
+20250328,140700,14342161,1890,1890,1890,1890,0
+20250328,140600,14342161,1890,1890,1890,1890,1
+20250328,140500,14340271,1879,1879,1879,1879,0
+20250328,140400,14340271,1879,1879,1879,1879,0
+20250328,140300,14340271,1879,1879,1879,1879,0
+20250328,140200,14340271,1879,1879,1879,1879,0
+20250328,140100,14340271,1879,1879,1879,1879,0
+20250328,140000,14340271,1879,1879,1879,1879,40
+20250328,135900,14265111,1879,1879,1879,1879,0
+20250328,135800,14265111,1879,1880,1880,1879,50
+20250328,135700,14171158,1890,1890,1890,1890,0
+20250328,135600,14171158,1890,1890,1890,1890,0
+20250328,135500,14171158,1890,1890,1890,1890,0
+20250328,135400,14171158,1890,1890,1890,1890,0
+20250328,135300,14171158,1890,1890,1890,1890,0
+20250328,135200,14171158,1890,1890,1890,1890,0
+20250328,135100,14171158,1890,1890,1890,1890,0
+20250328,135000,14171158,1890,1890,1890,1890,0
+20250328,134900,14171158,1890,1890,1890,1890,0
+20250328,134800,14171158,1890,1890,1890,1890,0
+20250328,134700,14171158,1890,1890,1890,1890,0
+20250328,134600,14171158,1890,1890,1890,1890,1
+20250328,134500,14169268,1879,1879,1879,1879,0
+20250328,134400,14169268,1879,1879,1879,1879,0
+20250328,134300,14169268,1879,1879,1879,1879,0
+20250328,134200,14169268,1879,1879,1879,1879,0
+20250328,134100,14169268,1879,1879,1879,1879,0
+20250328,134000,14169268,1879,1879,1879,1879,0
+20250328,133900,14169268,1879,1879,1879,1879,0
+20250328,133800,14169268,1879,1879,1879,1879,1
+20250328,133700,14167389,1879,1879,1879,1879,0
+20250328,133600,14167389,1879,1879,1879,1879,0
+20250328,133500,14167389,1879,1879,1879,1879,0
+20250328,133400,14167389,1879,1879,1879,1879,10
+20250328,133300,14148599,1879,1879,1879,1879,0
+20250328,133200,14148599,1879,1879,1879,1879,0
+20250328,133100,14148599,1879,1879,1879,1879,0
+20250328,133000,14148599,1879,1879,1879,1879,0
+20250328,132900,14148599,1879,1879,1879,1879,0
+20250328,132800,14148599,1879,1879,1879,1879,0
+20250328,132700,14148599,1879,1879,1879,1879,0
+20250328,132600,14148599,1879,1879,1879,1879,0
+20250328,132500,14148599,1879,1879,1879,1879,10
+20250328,132400,14129809,1879,1879,1879,1879,0
+20250328,132300,14129809,1879,1879,1879,1879,0
+20250328,132200,14129809,1879,1879,1879,1879,0
+20250328,132100,14129809,1879,1879,1879,1879,0
+20250328,132000,14129809,1879,1879,1879,1879,0
+20250328,131900,14129809,1879,1879,1879,1879,0
+20250328,131800,14129809,1879,1879,1879,1879,0
+20250328,131700,14129809,1879,1879,1879,1879,0
+20250328,131600,14129809,1879,1879,1879,1879,0
+20250328,131500,14129809,1879,1879,1879,1879,0
+20250328,131400,14129809,1879,1879,1879,1879,0
+20250328,131300,14129809,1879,1879,1879,1879,0
+20250328,131200,14129809,1879,1879,1879,1879,0
+20250328,131100,14129809,1879,1879,1879,1879,0
+20250328,131000,14129809,1879,1879,1879,1879,0
+20250328,130900,14129809,1879,1879,1879,1879,0
+20250328,130800,14129809,1879,1880,1880,1879,266
+20250328,130700,13629757,1881,1881,1881,1881,62
+20250328,130600,13513135,1881,1881,1881,1881,0
+20250328,130500,13513135,1881,1881,1881,1881,0
+20250328,130400,13513135,1881,1881,1881,1881,0
+20250328,130300,13513135,1881,1881,1881,1881,0
+20250328,130200,13513135,1881,1881,1881,1881,0
+20250328,130100,13513135,1881,1881,1881,1881,0
+20250328,130000,13513135,1881,1882,1882,1881,628
+20250328,125900,12331862,1881,1881,1881,1881,0
+20250328,125800,12331862,1881,1881,1881,1881,0
+20250328,125700,12331862,1881,1881,1881,1881,0
+20250328,125600,12331862,1881,1881,1881,1881,0
+20250328,125500,12331862,1881,1881,1881,1881,0
+20250328,125400,12331862,1881,1881,1881,1881,0
+20250328,125300,12331862,1881,1881,1881,1881,0
+20250328,125200,12331862,1881,1881,1881,1881,0
+20250328,125100,12331862,1881,1881,1881,1881,0
+20250328,125000,12331862,1881,1881,1881,1881,0
+20250328,124900,12331862,1881,1881,1881,1881,0
+20250328,124800,12331862,1881,1881,1881,1881,0
+20250328,124700,12331862,1881,1881,1881,1881,0
+20250328,124600,12331862,1881,1881,1881,1881,0
+20250328,124500,12331862,1881,1881,1881,1881,0
+20250328,124400,12331862,1881,1881,1881,1881,0
+20250328,124300,12331862,1881,1881,1881,1881,0
+20250328,124200,12331862,1881,1881,1881,1881,0
+20250328,124100,12331862,1881,1881,1881,1881,0
+20250328,124000,12331862,1881,1881,1881,1881,0
+20250328,123900,12331862,1881,1882,1882,1881,9
+20250328,123800,12314928,1890,1890,1890,1890,0
+20250328,123700,12314928,1890,1890,1890,1890,0
+20250328,123600,12314928,1890,1890,1890,1890,0
+20250328,123500,12314928,1890,1890,1890,1890,0
+20250328,123400,12314928,1890,1890,1890,1890,0
+20250328,123300,12314928,1890,1890,1890,1890,0
+20250328,123200,12314928,1890,1890,1890,1890,0
+20250328,123100,12314928,1890,1890,1890,1890,0
+20250328,123000,12314928,1890,1890,1890,1890,0
+20250328,122900,12314928,1890,1890,1890,1890,0
+20250328,122800,12314928,1890,1890,1890,1890,0
+20250328,122700,12314928,1890,1890,1890,1890,0
+20250328,122600,12314928,1890,1890,1890,1890,0
+20250328,122500,12314928,1890,1890,1890,1890,50
+20250328,122400,12220428,1890,1890,1890,1890,0
+20250328,122300,12220428,1890,1890,1890,1890,0
+20250328,122200,12220428,1890,1890,1890,1890,0
+20250328,122100,12220428,1890,1890,1890,1890,0
+20250328,122000,12220428,1890,1890,1890,1890,0
+20250328,121900,12220428,1890,1890,1890,1890,0
+20250328,121800,12220428,1890,1890,1890,1890,0
+20250328,121700,12220428,1890,1896,1896,1890,29
+20250328,121600,12165486,1890,1890,1890,1890,0
+20250328,121500,12165486,1890,1890,1890,1890,0
+20250328,121400,12165486,1890,1890,1890,1890,0
+20250328,121300,12165486,1890,1890,1890,1890,0
+20250328,121200,12165486,1890,1890,1890,1890,0
+20250328,121100,12165486,1890,1890,1890,1890,0
+20250328,121000,12165486,1890,1890,1890,1890,0
+20250328,120900,12165486,1890,1890,1890,1890,0
+20250328,120800,12165486,1890,1890,1890,1890,0
+20250328,120700,12165486,1890,1890,1890,1890,0
+20250328,120600,12165486,1890,1890,1890,1890,0
+20250328,120500,12165486,1890,1890,1890,1890,0
+20250328,120400,12165486,1890,1890,1890,1890,0
+20250328,120300,12165486,1890,1890,1890,1890,0
+20250328,120200,12165486,1890,1890,1890,1890,0
+20250328,120100,12165486,1890,1890,1890,1890,0
+20250328,120000,12165486,1890,1890,1890,1890,0
+20250328,115900,12165486,1890,1890,1890,1890,0
+20250328,115800,12165486,1890,1890,1890,1890,0
+20250328,115700,12165486,1890,1890,1890,1890,0
+20250328,115600,12165486,1890,1890,1890,1890,0
+20250328,115500,12165486,1890,1890,1890,1890,0
+20250328,115400,12165486,1890,1890,1890,1890,0
+20250328,115300,12165486,1890,1890,1890,1890,0
+20250328,115200,12165486,1890,1890,1890,1890,0
+20250328,115100,12165486,1890,1890,1890,1890,0
+20250328,115000,12165486,1890,1890,1890,1890,0
+20250328,114900,12165486,1890,1890,1890,1890,0
+20250328,114800,12165486,1890,1890,1890,1890,0
+20250328,114700,12165486,1890,1890,1890,1890,0
+20250328,114600,12165486,1890,1890,1890,1890,0
+20250328,114500,12165486,1890,1890,1890,1890,0
+20250328,114400,12165486,1890,1890,1890,1890,0
+20250328,114300,12165486,1890,1899,1899,1890,20
+20250328,114200,12127524,1900,1900,1900,1900,0
+20250328,114100,12127524,1900,1900,1900,1900,0
+20250328,114000,12127524,1900,1900,1900,1900,0
+20250328,113900,12127524,1900,1900,1900,1900,0
+20250328,113800,12127524,1900,1900,1900,1900,0
+20250328,113700,12127524,1900,1900,1900,1900,0
+20250328,113600,12127524,1900,1900,1900,1900,0
+20250328,113500,12127524,1900,1900,1900,1900,0
+20250328,113400,12127524,1900,1900,1900,1900,0
+20250328,113300,12127524,1900,1900,1900,1900,0
+20250328,113200,12127524,1900,1900,1900,1900,0
+20250328,113100,12127524,1900,1900,1900,1900,0
+20250328,113000,12127524,1900,1900,1900,1900,0
+20250328,112900,12127524,1900,1900,1900,1900,0
+20250328,112800,12127524,1900,1900,1900,1900,0
+20250328,112700,12127524,1900,1900,1900,1900,0
+20250328,112600,12127524,1900,1900,1900,1900,0
+20250328,112500,12127524,1900,1900,1900,1900,0
+20250328,112400,12127524,1900,1900,1900,1900,0
+20250328,112300,12127524,1900,1896,1900,1896,300
+20250328,112200,11557662,1897,1897,1897,1897,0
+20250328,112100,11557662,1897,1897,1897,1897,2
+20250328,112000,11553868,1898,1898,1898,1898,0
+20250328,111900,11553868,1898,1898,1898,1898,0
+20250328,111800,11553868,1898,1881,1898,1881,51
+20250328,111700,11457920,1881,1899,1900,1881,152
+20250328,111600,11170286,1900,1900,1900,1899,184
+20250328,111500,10820698,1900,1894,1900,1894,62
+20250328,111400,10702994,1898,1898,1898,1898,18
+20250328,111300,10668830,1900,1896,1900,1896,108
+20250328,111200,10463784,1896,1897,1897,1896,19
+20250328,111100,10427759,1895,1891,1895,1891,85
+20250328,111000,10267019,1891,1891,1891,1891,1
+20250328,110900,10265128,1880,1880,1880,1880,0
+20250328,110800,10265128,1880,1880,1880,1880,161
+20250328,110700,9962448,1880,1880,1880,1880,0
+20250328,110600,9962448,1880,1881,1881,1880,2
+20250328,110500,9958687,1879,1879,1879,1879,0
+20250328,110400,9958687,1879,1879,1879,1879,0
+20250328,110300,9958687,1879,1879,1879,1879,0
+20250328,110200,9958687,1879,1879,1879,1879,59
+20250328,110100,9847826,1891,1891,1891,1891,0
+20250328,110000,9847826,1891,1891,1891,1891,0
+20250328,105900,9847826,1891,1891,1891,1891,0
+20250328,105800,9847826,1891,1891,1891,1891,0
+20250328,105700,9847826,1891,1891,1891,1891,0
+20250328,105600,9847826,1891,1891,1891,1891,0
+20250328,105500,9847826,1891,1891,1891,1891,1
+20250328,105400,9845935,1880,1880,1880,1880,50
+20250328,105300,9751935,1880,1880,1880,1880,70
+20250328,105200,9620335,1891,1891,1891,1891,0
+20250328,105100,9620335,1891,1891,1891,1891,0
+20250328,105000,9620335,1891,1891,1891,1891,300
+20250328,104900,9053035,1891,1891,1891,1891,0
+20250328,104800,9053035,1891,1891,1891,1891,136
+20250328,104700,8795859,1891,1891,1891,1891,64
+20250328,104600,8674835,1891,1891,1891,1891,300
+20250328,104500,8107535,1891,1891,1891,1891,0
+20250328,104400,8107535,1891,1891,1891,1891,0
+20250328,104300,8107535,1891,1891,1891,1891,0
+20250328,104200,8107535,1891,1891,1891,1891,0
+20250328,104100,8107535,1891,1891,1891,1891,1
+20250328,104000,8105644,1891,1891,1891,1891,0
+20250328,103900,8105644,1891,1891,1891,1891,0
+20250328,103800,8105644,1891,1891,1891,1891,0
+20250328,103700,8105644,1891,1891,1891,1891,0
+20250328,103600,8105644,1891,1891,1891,1891,0
+20250328,103500,8105644,1891,1891,1891,1891,0
+20250328,103400,8105644,1891,1891,1891,1891,0
+20250328,103300,8105644,1891,1891,1891,1891,0
+20250328,103200,8105644,1891,1891,1891,1891,0
+20250328,103100,8105644,1891,1891,1891,1891,0
+20250328,103000,8105644,1891,1891,1891,1891,1
+20250328,102900,8103753,1891,1891,1891,1891,0
+20250328,102800,8103753,1891,1891,1891,1891,0
+20250328,102700,8103753,1891,1891,1891,1891,0
+20250328,102600,8103753,1891,1891,1891,1891,0
+20250328,102500,8103753,1891,1891,1891,1891,0
+20250328,102400,8103753,1891,1891,1891,1891,0
+20250328,102300,8103753,1891,1891,1891,1891,0
+20250328,102200,8103753,1891,1891,1891,1891,0
+20250328,102100,8103753,1891,1891,1891,1891,0
+20250328,102000,8103753,1891,1891,1891,1891,0
+20250328,101900,8103753,1891,1891,1891,1891,0
+20250328,101800,8103753,1891,1891,1891,1891,0
+20250328,101700,8103753,1891,1891,1891,1891,0
+20250328,101600,8103753,1891,1891,1891,1891,0
+20250328,101500,8103753,1891,1891,1891,1891,0
+20250328,101400,8103753,1891,1891,1891,1891,0
+20250328,101300,8103753,1891,1891,1891,1891,0
+20250328,101200,8103753,1891,1891,1891,1891,0
+20250328,101100,8103753,1891,1891,1891,1891,0
+20250328,101000,8103753,1891,1891,1891,1891,0
+20250328,100900,8103753,1891,1891,1891,1891,0
+20250328,100800,8103753,1891,1891,1891,1891,1
+20250328,100700,8101862,1872,1872,1872,1872,0
+20250328,100600,8101862,1872,1872,1872,1872,0
+20250328,100500,8101862,1872,1872,1872,1872,0
+20250328,100400,8101862,1872,1872,1872,1872,0
+20250328,100300,8101862,1872,1873,1873,1872,276
+20250328,100200,7585080,1872,1872,1872,1872,0
+20250328,100100,7585080,1872,1872,1872,1872,0
+20250328,100000,7585080,1872,1872,1872,1872,0
+20250328,095900,7585080,1872,1872,1872,1872,0
+20250328,095800,7585080,1872,1872,1872,1872,0
+20250328,095700,7585080,1872,1872,1872,1872,0
+20250328,095600,7585080,1872,1872,1872,1872,0
+20250328,095500,7585080,1872,1876,1877,1872,132
+20250328,095400,7337608,1876,1900,1901,1876,249
+20250328,095300,6867703,1904,1904,1904,1904,0
+20250328,095200,6867703,1904,1904,1904,1904,0
+20250328,095100,6867703,1904,1904,1904,1904,0
+20250328,095000,6867703,1904,1904,1904,1904,0
+20250328,094900,6867703,1904,1904,1904,1904,0
+20250328,094800,6867703,1904,1904,1904,1904,0
+20250328,094700,6867703,1904,1904,1904,1904,0
+20250328,094600,6867703,1904,1904,1904,1904,0
+20250328,094500,6867703,1904,1904,1904,1904,0
+20250328,094400,6867703,1904,1904,1904,1904,0
+20250328,094300,6867703,1904,1904,1904,1904,0
+20250328,094200,6867703,1904,1904,1904,1904,0
+20250328,094100,6867703,1904,1904,1904,1904,0
+20250328,094000,6867703,1904,1904,1904,1904,0
+20250328,093900,6867703,1904,1904,1904,1904,0
+20250328,093800,6867703,1904,1892,1904,1892,8
+20250328,093700,6852513,1890,1887,1890,1887,8
+20250328,093600,6837406,1887,1883,1887,1883,12
+20250328,093500,6814767,1878,1878,1878,1878,0
+20250328,093400,6814767,1878,1878,1878,1878,0
+20250328,093300,6814767,1878,1878,1878,1878,0
+20250328,093200,6814767,1878,1878,1878,1878,0
+20250328,093100,6814767,1878,1878,1878,1878,0
+20250328,093000,6814767,1878,1879,1879,1878,23
+20250328,092900,6771551,1879,1879,1879,1879,0
+20250328,092800,6771551,1879,1879,1879,1879,0
+20250328,092700,6771551,1879,1879,1879,1879,0
+20250328,092600,6771551,1879,1879,1879,1879,0
+20250328,092500,6771551,1879,1879,1879,1879,0
+20250328,092400,6771551,1879,1879,1879,1879,0
+20250328,092300,6771551,1879,1879,1879,1879,0
+20250328,092200,6771551,1879,1879,1879,1879,0
+20250328,092100,6771551,1879,1879,1879,1879,50
+20250328,092000,6677601,1879,1879,1879,1879,0
+20250328,091900,6677601,1879,1879,1879,1879,30
+20250328,091800,6621231,1878,1878,1878,1878,0
+20250328,091700,6621231,1878,1878,1878,1878,0
+20250328,091600,6621231,1878,1878,1878,1878,0
+20250328,091500,6621231,1878,1878,1878,1878,0
+20250328,091400,6621231,1878,1878,1878,1878,47
+20250328,091300,6532965,1871,1871,1871,1871,10
+20250328,091200,6514255,1878,1878,1878,1878,0
+20250328,091100,6514255,1878,1875,1878,1875,100
+20250328,091000,6326553,1868,1869,1869,1868,201
+20250328,090900,5951009,1878,1878,1878,1878,0
+20250328,090800,5951009,1878,1878,1878,1878,0
+20250328,090700,5951009,1878,1878,1878,1878,0
+20250328,090600,5951009,1878,1878,1878,1878,0
+20250328,090500,5951009,1878,1878,1878,1878,0
+20250328,090400,5951009,1878,1878,1878,1878,0
+20250328,090300,5951009,1878,1878,1878,1878,400
+20250328,090200,5199809,1880,1880,1880,1880,0
+20250328,090100,5199809,1880,1878,1880,1878,151
+20250328,090000,4916220,1878,1875,1878,1875,2618