Add accumulated files

027360/min/candle-20250324.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191200,318575265,2145,2145,2145,2145,5762
+20250324,191100,318575265,2145,2145,2145,2145,0
+20250324,191000,318575265,2145,2145,2145,2145,0
+20250324,190900,318575265,2145,2145,2145,2145,0
+20250324,190800,318575265,2145,2145,2145,2145,0
+20250324,190700,318575265,2145,2145,2145,2145,0
+20250324,190600,318575265,2145,2145,2145,2145,0
+20250324,190500,318575265,2145,2145,2145,2145,0
+20250324,190400,318575265,2145,2145,2145,2145,0
+20250324,190300,318575265,2145,2145,2145,2145,0
+20250324,190200,318575265,2145,2145,2145,2145,0
+20250324,190100,318575265,2145,2145,2145,2145,0
+20250324,190000,318575265,2145,2145,2145,2145,0
+20250324,185900,318575265,2145,2145,2145,2145,0
+20250324,185800,318575265,2145,2145,2145,2145,0
+20250324,185700,318575265,2145,2145,2145,2145,0
+20250324,185600,318575265,2145,2145,2145,2145,0
+20250324,185500,318575265,2145,2145,2145,2145,0
+20250324,185400,318575265,2145,2145,2145,2145,0
+20250324,185300,318575265,2145,2145,2145,2145,0
+20250324,185200,318575265,2145,2145,2145,2145,0
+20250324,185100,318575265,2145,2145,2145,2145,0
+20250324,185000,318575265,2145,2145,2145,2145,0
+20250324,184900,318575265,2145,2145,2145,2145,0
+20250324,184800,318575265,2145,2145,2145,2145,0
+20250324,184700,318575265,2145,2145,2145,2145,0
+20250324,184600,318575265,2145,2145,2145,2145,0
+20250324,184500,318575265,2145,2145,2145,2145,0
+20250324,184400,318575265,2145,2145,2145,2145,0
+20250324,184300,318575265,2145,2145,2145,2145,0
+20250324,184200,318575265,2145,2145,2145,2145,5762
+20250324,184100,318575265,2145,2145,2145,2145,0
+20250324,184000,318575265,2145,2145,2145,2145,0
+20250324,183900,318575265,2145,2145,2145,2145,0
+20250324,183800,318575265,2145,2145,2145,2145,0
+20250324,183700,318575265,2145,2145,2145,2145,0
+20250324,183600,318575265,2145,2145,2145,2145,0
+20250324,183500,318575265,2145,2145,2145,2145,0
+20250324,183400,318575265,2145,2145,2145,2145,0
+20250324,183300,318575265,2145,2145,2145,2145,0
+20250324,183200,318575265,2145,2145,2145,2145,0
+20250324,183100,318575265,2145,2145,2145,2145,0
+20250324,183000,318575265,2145,2145,2145,2145,0
+20250324,182900,318575265,2145,2145,2145,2145,0
+20250324,182800,318575265,2145,2145,2145,2145,0
+20250324,182700,318575265,2145,2145,2145,2145,0
+20250324,182600,318575265,2145,2145,2145,2145,0
+20250324,182500,318575265,2145,2145,2145,2145,0
+20250324,182400,318575265,2145,2145,2145,2145,0
+20250324,182300,318575265,2145,2145,2145,2145,0
+20250324,182200,318575265,2145,2145,2145,2145,0
+20250324,182100,318575265,2145,2145,2145,2145,0
+20250324,182000,318575265,2145,2145,2145,2145,0
+20250324,181900,318575265,2145,2145,2145,2145,0
+20250324,181800,318575265,2145,2145,2145,2145,0
+20250324,181700,318575265,2145,2145,2145,2145,0
+20250324,181600,318575265,2145,2145,2145,2145,0
+20250324,181500,318575265,2145,2145,2145,2145,0
+20250324,181400,318575265,2145,2145,2145,2145,0
+20250324,181300,318575265,2145,2145,2145,2145,0
+20250324,181200,318575265,2145,2145,2145,2145,5762
+20250324,181100,318575265,2145,2145,2145,2145,0
+20250324,181000,318575265,2145,2145,2145,2145,0
+20250324,180900,318575265,2145,2145,2145,2145,0
+20250324,180800,318575265,2145,2145,2145,2145,0
+20250324,180700,318575265,2145,2145,2145,2145,0
+20250324,180600,318575265,2145,2145,2145,2145,0
+20250324,180500,318575265,2145,2145,2145,2145,0
+20250324,180400,318575265,2145,2145,2145,2145,0
+20250324,180300,318575265,2145,2145,2145,2145,0
+20250324,180200,318575265,2145,2145,2145,2145,0
+20250324,180100,318575265,2145,2145,2145,2145,0
+20250324,180000,318575265,2145,2145,2145,2145,0
+20250324,175900,318575265,2145,2145,2145,2145,0
+20250324,175800,318575265,2145,2145,2145,2145,0
+20250324,175700,318575265,2145,2145,2145,2145,0
+20250324,175600,318575265,2145,2145,2145,2145,0
+20250324,175500,318575265,2145,2145,2145,2145,0
+20250324,175400,318575265,2145,2145,2145,2145,0
+20250324,175300,318575265,2145,2145,2145,2145,0
+20250324,175200,318575265,2145,2145,2145,2145,0
+20250324,175100,318575265,2145,2145,2145,2145,0
+20250324,175000,318575265,2145,2145,2145,2145,0
+20250324,174900,318575265,2145,2145,2145,2145,0
+20250324,174800,318575265,2145,2145,2145,2145,0
+20250324,174700,318575265,2145,2145,2145,2145,0
+20250324,174600,318575265,2145,2145,2145,2145,0
+20250324,174500,318575265,2145,2145,2145,2145,0
+20250324,174400,318575265,2145,2145,2145,2145,0
+20250324,174300,318575265,2145,2145,2145,2145,0
+20250324,174200,318575265,2145,2145,2145,2145,5762
+20250324,174100,318575265,2145,2145,2145,2145,0
+20250324,174000,318575265,2145,2145,2145,2145,0
+20250324,173900,318575265,2145,2145,2145,2145,0
+20250324,173800,318575265,2145,2145,2145,2145,0
+20250324,173700,318575265,2145,2145,2145,2145,0
+20250324,173600,318575265,2145,2145,2145,2145,0
+20250324,173500,318575265,2145,2145,2145,2145,0
+20250324,173400,318575265,2145,2145,2145,2145,0
+20250324,173300,318575265,2145,2145,2145,2145,0
+20250324,173200,318575265,2145,2145,2145,2145,0
+20250324,173100,318575265,2145,2145,2145,2145,0
+20250324,173000,318575265,2145,2145,2145,2145,0
+20250324,172900,318575265,2145,2145,2145,2145,0
+20250324,172800,318575265,2145,2145,2145,2145,0
+20250324,172700,318575265,2145,2145,2145,2145,0
+20250324,172600,318575265,2145,2145,2145,2145,0
+20250324,172500,318575265,2145,2145,2145,2145,0
+20250324,172400,318575265,2145,2145,2145,2145,0
+20250324,172300,318575265,2145,2145,2145,2145,0
+20250324,172200,318575265,2145,2145,2145,2145,0
+20250324,172100,318575265,2145,2145,2145,2145,0
+20250324,172000,318575265,2145,2145,2145,2145,0
+20250324,171900,318575265,2145,2145,2145,2145,0
+20250324,171800,318575265,2145,2145,2145,2145,0
+20250324,171700,318575265,2145,2145,2145,2145,0
+20250324,171600,318575265,2145,2145,2145,2145,0
+20250324,171500,318575265,2145,2145,2145,2145,0
+20250324,171400,318575265,2145,2145,2145,2145,0
+20250324,171300,318575265,2145,2145,2145,2145,0
+20250324,171200,318575265,2145,2145,2145,2145,5762
+20250324,171100,318575265,2145,2145,2145,2145,0
+20250324,171000,318575265,2145,2145,2145,2145,0
+20250324,170900,318575265,2145,2145,2145,2145,0
+20250324,170800,318575265,2145,2145,2145,2145,0
+20250324,170700,318575265,2145,2145,2145,2145,0
+20250324,170600,318575265,2145,2145,2145,2145,0
+20250324,170500,318575265,2145,2145,2145,2145,0
+20250324,170400,318575265,2145,2145,2145,2145,0
+20250324,170300,318575265,2145,2145,2145,2145,0
+20250324,170200,318575265,2145,2145,2145,2145,0
+20250324,170100,318575265,2145,2145,2145,2145,0
+20250324,170000,318575265,2145,2145,2145,2145,0
+20250324,165900,318575265,2145,2145,2145,2145,0
+20250324,165800,318575265,2145,2145,2145,2145,0
+20250324,165700,318575265,2145,2145,2145,2145,0
+20250324,165600,318575265,2145,2145,2145,2145,0
+20250324,165500,318575265,2145,2145,2145,2145,0
+20250324,165400,318575265,2145,2145,2145,2145,0
+20250324,165300,318575265,2145,2145,2145,2145,0
+20250324,165200,318575265,2145,2145,2145,2145,0
+20250324,165100,318575265,2145,2145,2145,2145,0
+20250324,165000,318575265,2145,2145,2145,2145,0
+20250324,164900,318575265,2145,2145,2145,2145,0
+20250324,164800,318575265,2145,2145,2145,2145,0
+20250324,164700,318575265,2145,2145,2145,2145,0
+20250324,164600,318575265,2145,2145,2145,2145,0
+20250324,164500,318575265,2145,2145,2145,2145,0
+20250324,164400,318575265,2145,2145,2145,2145,0
+20250324,164300,318575265,2145,2145,2145,2145,0
+20250324,164200,318575265,2145,2145,2145,2145,5762
+20250324,164100,318575265,2145,2145,2145,2145,0
+20250324,164000,318575265,2145,2145,2145,2145,0
+20250324,163900,318575265,2145,2145,2145,2145,0
+20250324,163800,318575265,2145,2145,2145,2145,0
+20250324,163700,318575265,2145,2145,2145,2145,0
+20250324,163600,318575265,2145,2145,2145,2145,0
+20250324,163500,318575265,2145,2145,2145,2145,0
+20250324,163400,318575265,2145,2145,2145,2145,0
+20250324,163300,318575265,2145,2145,2145,2145,0
+20250324,163200,318575265,2145,2145,2145,2145,0
+20250324,163100,318575265,2145,2145,2145,2145,0
+20250324,163000,318575265,2145,2145,2145,2145,0
+20250324,162900,318575265,2145,2145,2145,2145,0
+20250324,162800,318575265,2145,2145,2145,2145,0
+20250324,162700,318575265,2145,2145,2145,2145,0
+20250324,162600,318575265,2145,2145,2145,2145,0
+20250324,162500,318575265,2145,2145,2145,2145,0
+20250324,162400,318575265,2145,2145,2145,2145,0
+20250324,162300,318575265,2145,2145,2145,2145,0
+20250324,162200,318575265,2145,2145,2145,2145,0
+20250324,162100,318575265,2145,2145,2145,2145,0
+20250324,162000,318575265,2145,2145,2145,2145,0
+20250324,161900,318575265,2145,2145,2145,2145,0
+20250324,161800,318575265,2145,2145,2145,2145,0
+20250324,161700,318575265,2145,2145,2145,2145,0
+20250324,161600,318575265,2145,2145,2145,2145,0
+20250324,161500,318575265,2145,2145,2145,2145,0
+20250324,161400,318575265,2145,2145,2145,2145,0
+20250324,161300,318575265,2145,2145,2145,2145,0
+20250324,161200,318575265,2145,2145,2145,2145,5762
+20250324,161100,318575265,2145,2145,2145,2145,0
+20250324,161000,318575265,2145,2145,2145,2145,0
+20250324,160900,318575265,2145,2145,2145,2145,0
+20250324,160800,318575265,2145,2145,2145,2145,0
+20250324,160700,318575265,2145,2145,2145,2145,0
+20250324,160600,318575265,2145,2145,2145,2145,0
+20250324,160500,318575265,2145,2145,2145,2145,0
+20250324,160400,318575265,2145,2145,2145,2145,0
+20250324,160300,318575265,2145,2145,2145,2145,0
+20250324,160200,318575265,2145,2145,2145,2145,0
+20250324,160100,318575265,2145,2145,2145,2145,0
+20250324,160000,318575265,2145,2145,2145,2145,0
+20250324,155900,318575265,2145,2145,2145,2145,0
+20250324,155800,318575265,2145,2145,2145,2145,0
+20250324,155700,318575265,2145,2145,2145,2145,0
+20250324,155600,318575265,2145,2145,2145,2145,0
+20250324,155500,318575265,2145,2145,2145,2145,0
+20250324,155400,318575265,2145,2145,2145,2145,0
+20250324,155300,318575265,2145,2145,2145,2145,0
+20250324,155200,318575265,2145,2145,2145,2145,0
+20250324,155100,318575265,2145,2145,2145,2145,0
+20250324,155000,318575265,2145,2145,2145,2145,0
+20250324,154900,318575265,2145,2145,2145,2145,0
+20250324,154800,318575265,2145,2145,2145,2145,0
+20250324,154700,318575265,2145,2145,2145,2145,0
+20250324,154600,318575265,2145,2145,2145,2145,0
+20250324,154500,318575265,2145,2145,2145,2145,0
+20250324,154400,318575265,2145,2145,2145,2145,0
+20250324,154300,318575265,2145,2145,2145,2145,0
+20250324,154200,318575265,2145,2145,2145,2145,5762
+20250324,154100,318575265,2145,2145,2145,2145,0
+20250324,154000,318575265,2145,2145,2145,2145,0
+20250324,153900,318575265,2145,2145,2145,2145,0
+20250324,153800,318575265,2145,2145,2145,2145,0
+20250324,153700,318575265,2145,2145,2145,2145,0
+20250324,153600,318575265,2145,2145,2145,2145,0
+20250324,153500,318575265,2145,2145,2145,2145,0
+20250324,153400,318575265,2145,2145,2145,2145,0
+20250324,153300,318575265,2145,2145,2145,2145,0
+20250324,153200,318575265,2145,2145,2145,2145,0
+20250324,153100,318575265,2145,2145,2145,2145,0
+20250324,153000,318575265,2145,2145,2145,2145,5762
+20250324,152900,306215775,2145,2145,2145,2145,0
+20250324,152800,306215775,2145,2145,2145,2145,0
+20250324,152700,306215775,2145,2145,2145,2145,0
+20250324,152600,306215775,2145,2145,2145,2145,0
+20250324,152500,306215775,2145,2145,2145,2145,0
+20250324,152400,306215775,2145,2145,2145,2145,0
+20250324,152300,306215775,2145,2145,2145,2145,0
+20250324,152200,306215775,2145,2145,2145,2145,0
+20250324,152100,306215775,2145,2145,2145,2145,0
+20250324,152000,306215775,2145,2145,2145,2145,0
+20250324,151900,306215775,2145,2145,2145,2140,173
+20250324,151800,305844695,2145,2145,2145,2145,68
+20250324,151700,305698835,2145,2145,2145,2145,371
+20250324,151600,304903040,2145,2145,2150,2145,757
+20250324,151500,303277330,2145,2145,2145,2145,22
+20250324,151400,303230140,2145,2145,2145,2140,793
+20250324,151300,301530689,2145,2145,2145,2145,67
+20250324,151200,301386974,2145,2145,2145,2142,958
+20250324,151100,299333465,2145,2145,2145,2145,2027
+20250324,151000,294985550,2145,2145,2145,2145,588
+20250324,150900,293724290,2145,2150,2150,2145,349
+20250324,150800,292975675,2145,2150,2150,2145,528
+20250324,150700,291842888,2145,2150,2150,2145,1007
+20250324,150600,289677843,2150,2150,2150,2150,0
+20250324,150500,289677843,2150,2150,2150,2150,2203
+20250324,150400,284941393,2150,2150,2150,2150,0
+20250324,150300,284941393,2150,2150,2150,2150,2000
+20250324,150200,280641393,2150,2145,2150,2145,231
+20250324,150100,280145883,2145,2145,2145,2145,84
+20250324,150000,279965703,2145,2140,2145,2140,395
+20250324,145900,279118572,2140,2140,2145,2140,53
+20250324,145800,279005107,2150,2145,2150,2145,1561
+20250324,145700,275655107,2140,2140,2140,2140,142
+20250324,145600,275351227,2140,2155,2155,2140,3974
+20250324,145500,266824887,2155,2155,2155,2155,5
+20250324,145400,266814112,2155,2150,2155,2150,5484
+20250324,145300,255023102,2150,2150,2150,2150,0
+20250324,145200,255023102,2150,2155,2155,2150,2592
+20250324,145100,249445477,2155,2155,2155,2155,11
+20250324,145000,249421772,2155,2155,2155,2155,828
+20250324,144900,247637432,2150,2150,2150,2150,880
+20250324,144800,245745432,2140,2140,2140,2140,0
+20250324,144700,245745432,2140,2145,2145,2140,11
+20250324,144600,245721887,2145,2145,2145,2145,0
+20250324,144500,245721887,2145,2135,2145,2135,449
+20250324,144400,244759232,2135,2135,2135,2135,20
+20250324,144300,244716532,2135,2135,2135,2135,0
+20250324,144200,244716532,2135,2135,2135,2135,323
+20250324,144100,244026927,2135,2135,2135,2135,9
+20250324,144000,244007712,2135,2135,2135,2135,40
+20250324,143900,243922312,2135,2145,2150,2135,788
+20250324,143800,242230627,2145,2145,2145,2145,2739
+20250324,143700,236355472,2140,2140,2140,2140,5612
+20250324,143600,224345792,2140,2140,2140,2140,91
+20250324,143500,224151052,2140,2140,2140,2140,350
+20250324,143400,223402052,2140,2150,2155,2135,8883
+20250324,143300,204393017,2155,2150,2155,2150,3573
+20250324,143200,196708202,2155,2155,2155,2155,0
+20250324,143100,196708202,2155,2145,2155,2145,1108
+20250324,143000,194324527,2155,2150,2155,2150,3274
+20250324,142900,187283692,2150,2155,2160,2150,5338
+20250324,142800,175800302,2160,2155,2160,2155,1688
+20250324,142700,172161197,2155,2155,2155,2155,0
+20250324,142600,172161197,2155,2155,2155,2155,0
+20250324,142500,172161197,2155,2155,2155,2155,0
+20250324,142400,172161197,2155,2155,2155,2155,832
+20250324,142300,170368237,2160,2150,2160,2150,3918
+20250324,142200,161938287,2155,2155,2155,2155,189
+20250324,142100,161530992,2155,2155,2155,2155,68
+20250324,142000,161384452,2160,2160,2160,2160,0
+20250324,141900,161384452,2160,2160,2160,2160,0
+20250324,141800,161384452,2160,2160,2160,2160,0
+20250324,141700,161384452,2160,2160,2160,2160,0
+20250324,141600,161384452,2160,2155,2160,2155,53
+20250324,141500,161270132,2160,2160,2160,2160,139
+20250324,141400,160969892,2160,2155,2160,2155,510
+20250324,141300,159870683,2157,2157,2157,2157,0
+20250324,141200,159870683,2157,2157,2157,2157,0
+20250324,141100,159870683,2157,2157,2157,2157,0
+20250324,141000,159870683,2157,2157,2157,2157,0
+20250324,140900,159870683,2157,2157,2157,2157,0
+20250324,140800,159870683,2157,2157,2157,2157,1
+20250324,140700,159868526,2157,2157,2157,2157,1
+20250324,140600,159866369,2157,2157,2157,2157,1
+20250324,140500,159864212,2155,2155,2155,2155,51
+20250324,140400,159754307,2160,2160,2160,2160,240
+20250324,140300,159235907,2162,2160,2162,2160,82
+20250324,140200,159058783,2162,2162,2162,2162,2
+20250324,140100,159054459,2162,2162,2162,2162,1
+20250324,140000,159052297,2165,2165,2165,2165,1
+20250324,135900,159050132,2165,2165,2165,2165,0
+20250324,135800,159050132,2165,2165,2165,2165,0
+20250324,135700,159050132,2165,2165,2165,2165,0
+20250324,135600,159050132,2165,2165,2165,2165,0
+20250324,135500,159050132,2165,2165,2165,2165,0
+20250324,135400,159050132,2165,2165,2165,2165,100
+20250324,135300,158833632,2165,2165,2165,2165,0
+20250324,135200,158833632,2165,2165,2165,2165,1
+20250324,135100,158831467,2160,2160,2160,2160,0
+20250324,135000,158831467,2160,2160,2160,2160,0
+20250324,134900,158831467,2160,2160,2160,2160,0
+20250324,134800,158831467,2160,2160,2160,2160,0
+20250324,134700,158831467,2160,2160,2160,2160,0
+20250324,134600,158831467,2160,2160,2160,2160,0
+20250324,134500,158831467,2160,2160,2160,2160,190
+20250324,134400,158421067,2165,2165,2165,2165,0
+20250324,134300,158421067,2165,2165,2165,2165,0
+20250324,134200,158421067,2165,2165,2165,2165,0
+20250324,134100,158421067,2165,2160,2165,2160,128
+20250324,134000,158144487,2160,2160,2160,2160,0
+20250324,133900,158144487,2160,2160,2160,2160,0
+20250324,133800,158144487,2160,2160,2160,2160,0
+20250324,133700,158144487,2160,2160,2160,2160,13
+20250324,133600,158116407,2160,2160,2160,2160,380
+20250324,133500,157295607,2160,2160,2160,2160,0
+20250324,133400,157295607,2160,2160,2160,2160,0
+20250324,133300,157295607,2160,2160,2160,2160,0
+20250324,133200,157295607,2160,2160,2160,2160,2
+20250324,133100,157291287,2165,2165,2165,2165,0
+20250324,133000,157291287,2165,2165,2165,2165,0
+20250324,132900,157291287,2165,2165,2165,2165,0
+20250324,132800,157291287,2165,2165,2165,2165,0
+20250324,132700,157291287,2165,2165,2165,2165,0
+20250324,132600,157291287,2165,2165,2165,2165,0
+20250324,132500,157291287,2165,2165,2165,2165,217
+20250324,132400,156821482,2165,2165,2165,2165,0
+20250324,132300,156821482,2165,2165,2165,2165,1
+20250324,132200,156819317,2165,2165,2165,2165,0
+20250324,132100,156819317,2165,2165,2165,2165,392
+20250324,132000,155970637,2155,2160,2160,2155,1796
+20250324,131900,152093382,2160,2160,2160,2160,100
+20250324,131800,151877382,2160,2160,2160,2160,0
+20250324,131700,151877382,2160,2160,2160,2160,1
+20250324,131600,151875222,2160,2160,2160,2160,0
+20250324,131500,151875222,2160,2160,2160,2160,36
+20250324,131400,151797462,2160,2160,2160,2160,0
+20250324,131300,151797462,2160,2160,2160,2160,78
+20250324,131200,151628982,2155,2155,2155,2155,0
+20250324,131100,151628982,2155,2155,2155,2155,34
+20250324,131000,151555712,2160,2160,2160,2160,669
+20250324,130900,150110672,2160,2160,2160,2160,0
+20250324,130800,150110672,2160,2160,2160,2160,240
+20250324,130700,149592272,2160,2160,2160,2160,16
+20250324,130600,149557712,2160,2160,2160,2160,0
+20250324,130500,149557712,2160,2160,2160,2160,230
+20250324,130400,149060912,2160,2160,2160,2160,0
+20250324,130300,149060912,2160,2160,2160,2160,144
+20250324,130200,148749872,2165,2165,2165,2165,0
+20250324,130100,148749872,2165,2165,2165,2165,58
+20250324,130000,148624302,2165,2165,2165,2165,0
+20250324,125900,148624302,2165,2165,2165,2165,0
+20250324,125800,148624302,2165,2165,2165,2165,0
+20250324,125700,148624302,2165,2165,2165,2165,0
+20250324,125600,148624302,2165,2165,2165,2165,0
+20250324,125500,148624302,2165,2165,2165,2165,1
+20250324,125400,148622137,2160,2160,2160,2160,0
+20250324,125300,148622137,2160,2160,2160,2160,0
+20250324,125200,148622137,2160,2160,2160,2160,237
+20250324,125100,148110217,2160,2160,2160,2160,100
+20250324,125000,147894217,2160,2160,2160,2160,0
+20250324,124900,147894217,2160,2160,2160,2160,0
+20250324,124800,147894217,2160,2160,2160,2160,2
+20250324,124700,147889897,2165,2165,2165,2165,0
+20250324,124600,147889897,2165,2165,2165,2165,0
+20250324,124500,147889897,2165,2165,2165,2165,0
+20250324,124400,147889897,2165,2165,2165,2165,0
+20250324,124300,147889897,2165,2165,2165,2165,0
+20250324,124200,147889897,2165,2165,2165,2165,0
+20250324,124100,147889897,2165,2165,2165,2165,0
+20250324,124000,147889897,2165,2165,2165,2165,0
+20250324,123900,147889897,2165,2165,2165,2165,0
+20250324,123800,147889897,2165,2165,2165,2165,0
+20250324,123700,147889897,2165,2165,2165,2165,0
+20250324,123600,147889897,2165,2165,2165,2165,2
+20250324,123500,147885567,2160,2160,2160,2160,0
+20250324,123400,147885567,2160,2155,2160,2155,1093
+20250324,123300,145524937,2155,2155,2155,2155,0
+20250324,123200,145524937,2155,2155,2155,2155,2303
+20250324,123100,140561972,2160,2160,2160,2160,0
+20250324,123000,140561972,2160,2160,2160,2160,0
+20250324,122900,140561972,2160,2160,2160,2160,0
+20250324,122800,140561972,2160,2160,2160,2160,0
+20250324,122700,140561972,2160,2160,2160,2160,1
+20250324,122600,140559812,2160,2160,2160,2160,0
+20250324,122500,140559812,2160,2160,2160,2160,2
+20250324,122400,140555492,2160,2160,2160,2160,0
+20250324,122300,140555492,2160,2160,2160,2160,18
+20250324,122200,140516612,2165,2165,2165,2165,0
+20250324,122100,140516612,2165,2155,2165,2155,3716
+20250324,122000,132508352,2165,2165,2165,2165,0
+20250324,121900,132508352,2165,2165,2165,2165,1
+20250324,121800,132506187,2155,2155,2155,2155,0
+20250324,121700,132506187,2155,2155,2155,2155,0
+20250324,121600,132506187,2155,2155,2155,2155,1
+20250324,121500,132504032,2165,2165,2165,2165,0
+20250324,121400,132504032,2165,2165,2165,2165,0
+20250324,121300,132504032,2165,2165,2165,2165,0
+20250324,121200,132504032,2165,2165,2165,2165,0
+20250324,121100,132504032,2165,2165,2165,2165,0
+20250324,121000,132504032,2165,2165,2165,2165,0
+20250324,120900,132504032,2165,2165,2165,2165,0
+20250324,120800,132504032,2165,2165,2165,2165,0
+20250324,120700,132504032,2165,2165,2165,2165,4
+20250324,120600,132495372,2165,2165,2165,2165,0
+20250324,120500,132495372,2165,2165,2165,2165,1
+20250324,120400,132493207,2165,2165,2165,2165,0
+20250324,120300,132493207,2165,2165,2165,2165,0
+20250324,120200,132493207,2165,2165,2165,2165,46
+20250324,120100,132393617,2165,2165,2165,2165,0
+20250324,120000,132393617,2165,2165,2165,2165,0
+20250324,115900,132393617,2165,2165,2165,2165,0
+20250324,115800,132393617,2165,2165,2165,2165,0
+20250324,115700,132393617,2165,2165,2165,2165,52
+20250324,115600,132281037,2165,2165,2165,2165,0
+20250324,115500,132281037,2165,2165,2165,2165,0
+20250324,115400,132281037,2165,2165,2165,2165,0
+20250324,115300,132281037,2165,2165,2165,2165,5
+20250324,115200,132270212,2165,2165,2165,2165,0
+20250324,115100,132270212,2165,2165,2165,2165,0
+20250324,115000,132270212,2165,2165,2165,2165,0
+20250324,114900,132270212,2165,2165,2165,2165,0
+20250324,114800,132270212,2165,2165,2165,2165,0
+20250324,114700,132270212,2165,2165,2165,2165,0
+20250324,114600,132270212,2165,2165,2165,2165,0
+20250324,114500,132270212,2165,2165,2165,2165,0
+20250324,114400,132270212,2165,2165,2165,2165,0
+20250324,114300,132270212,2165,2170,2170,2165,8
+20250324,114200,132252867,2170,2170,2170,2170,0
+20250324,114100,132252867,2170,2170,2170,2170,0
+20250324,114000,132252867,2170,2170,2170,2170,0
+20250324,113900,132252867,2170,2170,2170,2170,0
+20250324,113800,132252867,2170,2170,2170,2170,0
+20250324,113700,132252867,2170,2170,2170,2170,0
+20250324,113600,132252867,2170,2170,2170,2170,0
+20250324,113500,132252867,2170,2170,2170,2170,1
+20250324,113400,132250697,2160,2170,2170,2160,1151
+20250324,113300,129764527,2160,2160,2160,2160,0
+20250324,113200,129764527,2160,2160,2160,2160,200
+20250324,113100,129332527,2160,2160,2160,2160,0
+20250324,113000,129332527,2160,2160,2160,2160,0
+20250324,112900,129332527,2160,2160,2160,2160,0
+20250324,112800,129332527,2160,2160,2160,2160,400
+20250324,112700,128468527,2160,2160,2160,2160,0
+20250324,112600,128468527,2160,2160,2160,2160,0
+20250324,112500,128468527,2160,2160,2160,2160,150
+20250324,112400,128144527,2165,2165,2165,2165,101
+20250324,112300,127925862,2165,2165,2165,2165,1310
+20250324,112200,125089712,2170,2170,2170,2170,0
+20250324,112100,125089712,2170,2165,2170,2165,744
+20250324,112000,123478717,2165,2165,2165,2165,0
+20250324,111900,123478717,2165,2165,2165,2165,0
+20250324,111800,123478717,2165,2165,2165,2165,859
+20250324,111700,121618982,2170,2170,2170,2170,0
+20250324,111600,121618982,2170,2170,2175,2170,2925
+20250324,111500,115271697,2175,2170,2175,2170,41
+20250324,111400,115182722,2175,2175,2175,2175,0
+20250324,111300,115182722,2175,2170,2175,2170,536
+20250324,111200,114019597,2170,2170,2170,2170,9
+20250324,111100,114000067,2175,2175,2175,2175,0
+20250324,111000,114000067,2175,2175,2175,2175,1
+20250324,110900,113997892,2175,2175,2175,2175,0
+20250324,110800,113997892,2175,2175,2175,2175,0
+20250324,110700,113997892,2175,2170,2175,2170,232
+20250324,110600,113494447,2175,2175,2175,2175,0
+20250324,110500,113494447,2175,2175,2175,2175,1
+20250324,110400,113492272,2170,2170,2170,2170,207
+20250324,110300,113043082,2170,2170,2170,2170,30
+20250324,110200,112977982,2175,2175,2175,2175,0
+20250324,110100,112977982,2175,2175,2175,2175,0
+20250324,110000,112977982,2175,2175,2175,2175,0
+20250324,105900,112977982,2175,2175,2175,2175,25
+20250324,105800,112923607,2175,2170,2175,2170,56
+20250324,105700,112802057,2175,2170,2175,2170,314
+20250324,105600,112120652,2170,2170,2170,2170,5
+20250324,105500,112109802,2170,2170,2170,2170,0
+20250324,105400,112109802,2170,2170,2170,2170,1
+20250324,105300,112107632,2165,2170,2170,2165,1136
+20250324,105200,109646372,2170,2170,2175,2170,81
+20250324,105100,109470597,2175,2170,2175,2170,501
+20250324,105000,108383422,2175,2170,2175,2170,21
+20250324,104900,108337847,2170,2172,2172,2170,20
+20250324,104800,108294445,2175,2170,2175,2170,21
+20250324,104700,108248870,2170,2170,2170,2170,1
+20250324,104600,108246700,2175,2170,2175,2170,1001
+20250324,104500,106074525,2175,2175,2175,2175,0
+20250324,104400,106074525,2175,2175,2175,2175,0
+20250324,104300,106074525,2175,2175,2175,2175,0
+20250324,104200,106074525,2175,2175,2175,2175,0
+20250324,104100,106074525,2175,2175,2175,2175,0
+20250324,104000,106074525,2175,2175,2175,2175,1
+20250324,103900,106072350,2180,2180,2180,2180,0
+20250324,103800,106072350,2180,2180,2180,2180,2
+20250324,103700,106067990,2175,2175,2175,2175,9
+20250324,103600,106048415,2180,2175,2180,2175,1460
+20250324,103500,102872910,2175,2175,2175,2175,0
+20250324,103400,102872910,2175,2180,2180,2170,513
+20250324,103300,101759585,2180,2175,2180,2175,71
+20250324,103200,101605155,2180,2180,2180,2180,0
+20250324,103100,101605155,2180,2175,2180,2175,590
+20250324,103000,100321900,2175,2175,2175,2175,108
+20250324,102900,100087000,2180,2175,2180,2170,2619
+20250324,102800,94396985,2170,2170,2170,2170,20
+20250324,102700,94353585,2175,2175,2175,2175,0
+20250324,102600,94353585,2175,2175,2175,2175,0
+20250324,102500,94353585,2175,2165,2175,2165,601
+20250324,102400,93052410,2175,2175,2175,2175,2
+20250324,102300,93048060,2170,2175,2175,2170,777
+20250324,102200,91361955,2170,2170,2170,2170,90
+20250324,102100,91166655,2175,2175,2175,2175,340
+20250324,102000,90427155,2175,2170,2175,2170,1167
+20250324,101900,87894710,2170,2170,2170,2170,0
+20250324,101800,87894710,2170,2170,2170,2170,0
+20250324,101700,87894710,2170,2170,2170,2170,0
+20250324,101600,87894710,2170,2170,2170,2170,1
+20250324,101500,87892540,2175,2170,2175,2170,102
+20250324,101400,87671195,2165,2165,2165,2165,1
+20250324,101300,87669030,2175,2175,2175,2175,1
+20250324,101200,87666855,2175,2175,2175,2175,4
+20250324,101100,87658155,2175,2175,2175,2175,10
+20250324,101000,87636405,2175,2170,2175,2170,13
+20250324,100900,87608190,2175,2175,2175,2175,0
+20250324,100800,87608190,2175,2175,2175,2170,301
+20250324,100700,86954515,2175,2175,2175,2175,100
+20250324,100600,86737015,2175,2175,2175,2175,0
+20250324,100500,86737015,2175,2175,2175,2175,0
+20250324,100400,86737015,2175,2175,2175,2170,346
+20250324,100300,85986090,2175,2175,2175,2170,22
+20250324,100200,85938340,2170,2165,2175,2165,2681
+20250324,100100,80119590,2165,2165,2165,2165,2
+20250324,100000,80115260,2165,2165,2165,2165,0
+20250324,095900,80115260,2165,2165,2165,2165,2
+20250324,095800,80110930,2160,2160,2165,2160,206
+20250324,095700,79665965,2160,2160,2160,2160,30
+20250324,095600,79601165,2170,2170,2170,2170,25
+20250324,095500,79546915,2170,2170,2170,2170,0
+20250324,095400,79546915,2170,2170,2170,2160,1030
+20250324,095300,77312015,2170,2155,2170,2155,2712
+20250324,095200,71450790,2150,2150,2150,2150,71
+20250324,095100,71298140,2155,2155,2155,2155,22
+20250324,095000,71250730,2155,2150,2155,2150,1076
+20250324,094900,68936950,2155,2155,2155,2155,3
+20250324,094800,68930485,2155,2155,2155,2155,0
+20250324,094700,68930485,2155,2155,2155,2155,0
+20250324,094600,68930485,2155,2155,2155,2155,1315
+20250324,094500,66096660,2160,2160,2160,2160,0
+20250324,094400,66096660,2160,2160,2160,2160,0
+20250324,094300,66096660,2160,2160,2160,2160,0
+20250324,094200,66096660,2160,2160,2160,2160,0
+20250324,094100,66096660,2160,2160,2160,2160,0
+20250324,094000,66096660,2160,2160,2160,2160,0
+20250324,093900,66096660,2160,2160,2160,2160,1
+20250324,093800,66094500,2160,2155,2160,2155,2
+20250324,093700,66090185,2160,2160,2160,2155,177
+20250324,093600,65708185,2160,2160,2160,2160,10
+20250324,093500,65686585,2160,2160,2160,2160,0
+20250324,093400,65686585,2160,2160,2160,2155,142
+20250324,093300,65380565,2150,2150,2160,2150,27
+20250324,093200,65322505,2160,2160,2160,2160,12
+20250324,093100,65296585,2160,2155,2160,2155,884
+20250324,093000,63391520,2155,2155,2155,2155,0
+20250324,092900,63391520,2155,2155,2155,2155,100
+20250324,092800,63176020,2155,2155,2155,2155,0
+20250324,092700,63176020,2155,2145,2155,2145,844
+20250324,092600,61362070,2150,2150,2150,2150,0
+20250324,092500,61362070,2150,2145,2155,2145,160
+20250324,092400,61018605,2145,2150,2150,2140,775
+20250324,092300,59354700,2145,2140,2145,2135,3063
+20250324,092200,52799735,2150,2150,2150,2150,0
+20250324,092100,52799735,2150,2145,2150,2145,682
+20250324,092000,51334315,2140,2140,2140,2140,3000
+20250324,091900,44914315,2150,2150,2155,2150,666
+20250324,091800,43482410,2150,2145,2150,2145,786
+20250324,091700,41793320,2145,2145,2145,2145,0
+20250324,091600,41793320,2145,2145,2145,2145,0
+20250324,091500,41793320,2145,2145,2145,2140,12
+20250324,091400,41767630,2140,2140,2140,2140,155
+20250324,091300,41435930,2140,2145,2145,2140,779
+20250324,091200,39765530,2140,2140,2145,2140,5985
+20250324,091100,26957625,2140,2160,2165,2140,2670
+20250324,091000,21228145,2140,2135,2170,2135,3481
+20250324,090900,13739805,2135,2135,2135,2125,469
+20250324,090800,12738980,2125,2125,2130,2125,296
+20250324,090700,12108975,2130,2130,2130,2130,0
+20250324,090600,12108975,2130,2130,2130,2130,20
+20250324,090500,12066375,2130,2130,2130,2130,40
+20250324,090400,11981175,2130,2120,2130,2120,470
+20250324,090300,10984095,2130,2130,2130,2130,61
+20250324,090200,10854165,2125,2125,2125,2125,1927
+20250324,090100,6759290,2125,2125,2125,2125,0
+20250324,090000,6759290,2125,2130,2130,2125,3177

027360/min/candle-20250325.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191100,773675154,2145,2145,2145,2145,17068
+20250325,191000,773675154,2145,2145,2145,2145,0
+20250325,190900,773675154,2145,2145,2145,2145,0
+20250325,190800,773675154,2145,2145,2145,2145,0
+20250325,190700,773675154,2145,2145,2145,2145,0
+20250325,190600,773675154,2145,2145,2145,2145,0
+20250325,190500,773675154,2145,2145,2145,2145,0
+20250325,190400,773675154,2145,2145,2145,2145,0
+20250325,190300,773675154,2145,2145,2145,2145,0
+20250325,190200,773675154,2145,2145,2145,2145,0
+20250325,190100,773675154,2145,2145,2145,2145,0
+20250325,190000,773675154,2145,2145,2145,2145,0
+20250325,185900,773675154,2145,2145,2145,2145,0
+20250325,185800,773675154,2145,2145,2145,2145,0
+20250325,185700,773675154,2145,2145,2145,2145,0
+20250325,185600,773675154,2145,2145,2145,2145,0
+20250325,185500,773675154,2145,2145,2145,2145,0
+20250325,185400,773675154,2145,2145,2145,2145,0
+20250325,185300,773675154,2145,2145,2145,2145,0
+20250325,185200,773675154,2145,2145,2145,2145,0
+20250325,185100,773675154,2145,2145,2145,2145,0
+20250325,185000,773675154,2145,2145,2145,2145,0
+20250325,184900,773675154,2145,2145,2145,2145,0
+20250325,184800,773675154,2145,2145,2145,2145,0
+20250325,184700,773675154,2145,2145,2145,2145,0
+20250325,184600,773675154,2145,2145,2145,2145,0
+20250325,184500,773675154,2145,2145,2145,2145,0
+20250325,184400,773675154,2145,2145,2145,2145,0
+20250325,184300,773675154,2145,2145,2145,2145,0
+20250325,184200,773675154,2145,2145,2145,2145,0
+20250325,184100,773675154,2145,2145,2145,2145,17068
+20250325,184000,773675154,2145,2145,2145,2145,0
+20250325,183900,773675154,2145,2145,2145,2145,0
+20250325,183800,773675154,2145,2145,2145,2145,0
+20250325,183700,773675154,2145,2145,2145,2145,0
+20250325,183600,773675154,2145,2145,2145,2145,0
+20250325,183500,773675154,2145,2145,2145,2145,0
+20250325,183400,773675154,2145,2145,2145,2145,0
+20250325,183300,773675154,2145,2145,2145,2145,0
+20250325,183200,773675154,2145,2145,2145,2145,0
+20250325,183100,773675154,2145,2145,2145,2145,0
+20250325,183000,773675154,2145,2145,2145,2145,0
+20250325,182900,773675154,2145,2145,2145,2145,0
+20250325,182800,773675154,2145,2145,2145,2145,0
+20250325,182700,773675154,2145,2145,2145,2145,0
+20250325,182600,773675154,2145,2145,2145,2145,0
+20250325,182500,773675154,2145,2145,2145,2145,0
+20250325,182400,773675154,2145,2145,2145,2145,0
+20250325,182300,773675154,2145,2145,2145,2145,0
+20250325,182200,773675154,2145,2145,2145,2145,0
+20250325,182100,773675154,2145,2145,2145,2145,0
+20250325,182000,773675154,2145,2145,2145,2145,0
+20250325,181900,773675154,2145,2145,2145,2145,0
+20250325,181800,773675154,2145,2145,2145,2145,0
+20250325,181700,773675154,2145,2145,2145,2145,0
+20250325,181600,773675154,2145,2145,2145,2145,0
+20250325,181500,773675154,2145,2145,2145,2145,0
+20250325,181400,773675154,2145,2145,2145,2145,0
+20250325,181300,773675154,2145,2145,2145,2145,0
+20250325,181200,773675154,2145,2145,2145,2145,0
+20250325,181100,773675154,2145,2145,2145,2145,17068
+20250325,181000,773675154,2145,2145,2145,2145,0
+20250325,180900,773675154,2145,2145,2145,2145,0
+20250325,180800,773675154,2145,2145,2145,2145,0
+20250325,180700,773675154,2145,2145,2145,2145,0
+20250325,180600,773675154,2145,2145,2145,2145,0
+20250325,180500,773675154,2145,2145,2145,2145,0
+20250325,180400,773675154,2145,2145,2145,2145,0
+20250325,180300,773675154,2145,2145,2145,2145,0
+20250325,180200,773675154,2145,2145,2145,2145,0
+20250325,180100,773675154,2145,2145,2145,2145,0
+20250325,180000,773675154,2145,2145,2145,2145,0
+20250325,175900,773675154,2145,2145,2145,2145,0
+20250325,175800,773675154,2145,2145,2145,2145,0
+20250325,175700,773675154,2145,2145,2145,2145,0
+20250325,175600,773675154,2145,2145,2145,2145,0
+20250325,175500,773675154,2145,2145,2145,2145,0
+20250325,175400,773675154,2145,2145,2145,2145,0
+20250325,175300,773675154,2145,2145,2145,2145,0
+20250325,175200,773675154,2145,2145,2145,2145,0
+20250325,175100,773675154,2145,2145,2145,2145,0
+20250325,175000,773675154,2145,2145,2145,2145,0
+20250325,174900,773675154,2145,2145,2145,2145,0
+20250325,174800,773675154,2145,2145,2145,2145,0
+20250325,174700,773675154,2145,2145,2145,2145,0
+20250325,174600,773675154,2145,2145,2145,2145,0
+20250325,174500,773675154,2145,2145,2145,2145,0
+20250325,174400,773675154,2145,2145,2145,2145,0
+20250325,174300,773675154,2145,2145,2145,2145,0
+20250325,174200,773675154,2145,2145,2145,2145,0
+20250325,174100,773675154,2145,2145,2145,2145,17068
+20250325,174000,773675154,2145,2145,2145,2145,0
+20250325,173900,773675154,2145,2145,2145,2145,0
+20250325,173800,773675154,2145,2145,2145,2145,0
+20250325,173700,773675154,2145,2145,2145,2145,0
+20250325,173600,773675154,2145,2145,2145,2145,0
+20250325,173500,773675154,2145,2145,2145,2145,0
+20250325,173400,773675154,2145,2145,2145,2145,0
+20250325,173300,773675154,2145,2145,2145,2145,0
+20250325,173200,773675154,2145,2145,2145,2145,0
+20250325,173100,773675154,2145,2145,2145,2145,0
+20250325,173000,773675154,2145,2145,2145,2145,0
+20250325,172900,773675154,2145,2145,2145,2145,0
+20250325,172800,773675154,2145,2145,2145,2145,0
+20250325,172700,773675154,2145,2145,2145,2145,0
+20250325,172600,773675154,2145,2145,2145,2145,0
+20250325,172500,773675154,2145,2145,2145,2145,0
+20250325,172400,773675154,2145,2145,2145,2145,0
+20250325,172300,773675154,2145,2145,2145,2145,0
+20250325,172200,773675154,2145,2145,2145,2145,0
+20250325,172100,773675154,2145,2145,2145,2145,0
+20250325,172000,773675154,2145,2145,2145,2145,0
+20250325,171900,773675154,2145,2145,2145,2145,0
+20250325,171800,773675154,2145,2145,2145,2145,0
+20250325,171700,773675154,2145,2145,2145,2145,0
+20250325,171600,773675154,2145,2145,2145,2145,0
+20250325,171500,773675154,2145,2145,2145,2145,0
+20250325,171400,773675154,2145,2145,2145,2145,0
+20250325,171300,773675154,2145,2145,2145,2145,0
+20250325,171200,773675154,2145,2145,2145,2145,0
+20250325,171100,773675154,2145,2145,2145,2145,17068
+20250325,171000,773675154,2145,2145,2145,2145,0
+20250325,170900,773675154,2145,2145,2145,2145,0
+20250325,170800,773675154,2145,2145,2145,2145,0
+20250325,170700,773675154,2145,2145,2145,2145,0
+20250325,170600,773675154,2145,2145,2145,2145,0
+20250325,170500,773675154,2145,2145,2145,2145,0
+20250325,170400,773675154,2145,2145,2145,2145,0
+20250325,170300,773675154,2145,2145,2145,2145,0
+20250325,170200,773675154,2145,2145,2145,2145,0
+20250325,170100,773675154,2145,2145,2145,2145,0
+20250325,170000,773675154,2145,2145,2145,2145,0
+20250325,165900,773675154,2145,2145,2145,2145,0
+20250325,165800,773675154,2145,2145,2145,2145,0
+20250325,165700,773675154,2145,2145,2145,2145,0
+20250325,165600,773675154,2145,2145,2145,2145,0
+20250325,165500,773675154,2145,2145,2145,2145,0
+20250325,165400,773675154,2145,2145,2145,2145,0
+20250325,165300,773675154,2145,2145,2145,2145,0
+20250325,165200,773675154,2145,2145,2145,2145,0
+20250325,165100,773675154,2145,2145,2145,2145,0
+20250325,165000,773675154,2145,2145,2145,2145,0
+20250325,164900,773675154,2145,2145,2145,2145,0
+20250325,164800,773675154,2145,2145,2145,2145,0
+20250325,164700,773675154,2145,2145,2145,2145,0
+20250325,164600,773675154,2145,2145,2145,2145,0
+20250325,164500,773675154,2145,2145,2145,2145,0
+20250325,164400,773675154,2145,2145,2145,2145,0
+20250325,164300,773675154,2145,2145,2145,2145,0
+20250325,164200,773675154,2145,2145,2145,2145,0
+20250325,164100,773675154,2145,2145,2145,2145,17068
+20250325,164000,773675154,2145,2145,2145,2145,0
+20250325,163900,773675154,2145,2145,2145,2145,0
+20250325,163800,773675154,2145,2145,2145,2145,0
+20250325,163700,773675154,2145,2145,2145,2145,0
+20250325,163600,773675154,2145,2145,2145,2145,0
+20250325,163500,773675154,2145,2145,2145,2145,0
+20250325,163400,773675154,2145,2145,2145,2145,0
+20250325,163300,773675154,2145,2145,2145,2145,0
+20250325,163200,773675154,2145,2145,2145,2145,0
+20250325,163100,773675154,2145,2145,2145,2145,0
+20250325,163000,773675154,2145,2145,2145,2145,0
+20250325,162900,773675154,2145,2145,2145,2145,0
+20250325,162800,773675154,2145,2145,2145,2145,0
+20250325,162700,773675154,2145,2145,2145,2145,0
+20250325,162600,773675154,2145,2145,2145,2145,0
+20250325,162500,773675154,2145,2145,2145,2145,0
+20250325,162400,773675154,2145,2145,2145,2145,0
+20250325,162300,773675154,2145,2145,2145,2145,0
+20250325,162200,773675154,2145,2145,2145,2145,0
+20250325,162100,773675154,2145,2145,2145,2145,0
+20250325,162000,773675154,2145,2145,2145,2145,0
+20250325,161900,773675154,2145,2145,2145,2145,0
+20250325,161800,773675154,2145,2145,2145,2145,0
+20250325,161700,773675154,2145,2145,2145,2145,0
+20250325,161600,773675154,2145,2145,2145,2145,0
+20250325,161500,773675154,2145,2145,2145,2145,0
+20250325,161400,773675154,2145,2145,2145,2145,0
+20250325,161300,773675154,2145,2145,2145,2145,0
+20250325,161200,773675154,2145,2145,2145,2145,0
+20250325,161100,773675154,2145,2145,2145,2145,17068
+20250325,161000,773675154,2145,2145,2145,2145,0
+20250325,160900,773675154,2145,2145,2145,2145,0
+20250325,160800,773675154,2145,2145,2145,2145,0
+20250325,160700,773675154,2145,2145,2145,2145,0
+20250325,160600,773675154,2145,2145,2145,2145,0
+20250325,160500,773675154,2145,2145,2145,2145,0
+20250325,160400,773675154,2145,2145,2145,2145,0
+20250325,160300,773675154,2145,2145,2145,2145,0
+20250325,160200,773675154,2145,2145,2145,2145,0
+20250325,160100,773675154,2145,2145,2145,2145,0
+20250325,160000,773675154,2145,2145,2145,2145,0
+20250325,155900,773675154,2145,2145,2145,2145,0
+20250325,155800,773675154,2145,2145,2145,2145,0
+20250325,155700,773675154,2145,2145,2145,2145,0
+20250325,155600,773675154,2145,2145,2145,2145,0
+20250325,155500,773675154,2145,2145,2145,2145,0
+20250325,155400,773675154,2145,2145,2145,2145,0
+20250325,155300,773675154,2145,2145,2145,2145,0
+20250325,155200,773675154,2145,2145,2145,2145,0
+20250325,155100,773675154,2145,2145,2145,2145,0
+20250325,155000,773675154,2145,2145,2145,2145,0
+20250325,154900,773675154,2145,2145,2145,2145,0
+20250325,154800,773675154,2145,2145,2145,2145,0
+20250325,154700,773675154,2145,2145,2145,2145,0
+20250325,154600,773675154,2145,2145,2145,2145,0
+20250325,154500,773675154,2145,2145,2145,2145,0
+20250325,154400,773675154,2145,2145,2145,2145,0
+20250325,154300,773675154,2145,2145,2145,2145,0
+20250325,154200,773675154,2145,2145,2145,2145,0
+20250325,154100,773675154,2145,2145,2145,2145,17068
+20250325,154000,773675154,2145,2145,2145,2145,0
+20250325,153900,773675154,2145,2145,2145,2145,0
+20250325,153800,773675154,2145,2145,2145,2145,0
+20250325,153700,773675154,2145,2145,2145,2145,0
+20250325,153600,773675154,2145,2145,2145,2145,0
+20250325,153500,773675154,2145,2145,2145,2145,0
+20250325,153400,773675154,2145,2145,2145,2145,0
+20250325,153300,773675154,2145,2145,2145,2145,0
+20250325,153200,773675154,2145,2145,2145,2145,0
+20250325,153100,773675154,2145,2145,2145,2145,0
+20250325,153000,773675154,2145,2145,2145,2145,17068
+20250325,152900,737064294,2145,2145,2145,2145,0
+20250325,152800,737064294,2145,2145,2145,2145,0
+20250325,152700,737064294,2145,2145,2145,2145,0
+20250325,152600,737064294,2145,2145,2145,2145,0
+20250325,152500,737064294,2145,2145,2145,2145,0
+20250325,152400,737064294,2145,2145,2145,2145,0
+20250325,152300,737064294,2145,2145,2145,2145,0
+20250325,152200,737064294,2145,2145,2145,2145,0
+20250325,152100,737064294,2145,2145,2145,2145,0
+20250325,152000,737064294,2145,2145,2145,2145,0
+20250325,151900,737064294,2145,2150,2155,2145,897
+20250325,151800,735135754,2150,2145,2150,2145,2881
+20250325,151700,728955569,2145,2145,2145,2145,0
+20250325,151600,728955569,2145,2150,2150,2145,383
+20250325,151500,728132299,2150,2150,2150,2150,1
+20250325,151400,728130149,2145,2145,2145,2145,6
+20250325,151300,728117279,2145,2150,2150,2145,3373
+20250325,151200,720881879,2150,2155,2155,2150,1257
+20250325,151100,718179324,2150,2150,2150,2150,1000
+20250325,151000,716029324,2155,2155,2155,2155,3
+20250325,150900,716022859,2155,2150,2155,2145,628
+20250325,150800,714672559,2150,2145,2150,2140,14126
+20250325,150700,684415834,2150,2150,2150,2150,0
+20250325,150600,684415834,2150,2145,2150,2145,137
+20250325,150500,684121729,2150,2150,2150,2150,38
+20250325,150400,684040029,2155,2155,2155,2155,0
+20250325,150300,684040029,2155,2155,2155,2155,7
+20250325,150200,684024944,2155,2155,2155,2155,0
+20250325,150100,684024944,2155,2150,2155,2150,1865
+20250325,150000,680015189,2145,2150,2150,2145,8301
+20250325,145900,662209039,2155,2155,2155,2155,0
+20250325,145800,662209039,2155,2155,2155,2155,0
+20250325,145700,662209039,2155,2165,2165,2155,33453
+20250325,145600,590048394,2170,2155,2170,2155,22701
+20250325,145500,541055709,2155,2150,2155,2150,2958
+20250325,145400,534681599,2150,2155,2155,2150,2024
+20250325,145300,530329994,2150,2145,2155,2145,3427
+20250325,145200,522955104,2150,2150,2150,2145,2916
+20250325,145100,516685709,2145,2140,2145,2140,13608
+20250325,145000,487546224,2140,2140,2140,2140,0
+20250325,144900,487546224,2140,2140,2140,2140,0
+20250325,144800,487546224,2140,2140,2140,2140,0
+20250325,144700,487546224,2140,2140,2140,2140,1
+20250325,144600,487544084,2130,2130,2130,2130,35
+20250325,144500,487469534,2135,2135,2135,2135,1
+20250325,144400,487467399,2140,2140,2140,2140,0
+20250325,144300,487467399,2140,2140,2140,2140,3
+20250325,144200,487460979,2140,2135,2140,2135,51
+20250325,144100,487352089,2135,2130,2140,2130,469
+20250325,144000,486351769,2130,2135,2140,2130,1651
+20250325,143900,482829379,2130,2140,2140,2130,51
+20250325,143800,482720739,2135,2130,2135,2130,12595
+20250325,143700,455856684,2130,2130,2130,2130,1
+20250325,143600,455854554,2125,2125,2125,2125,647
+20250325,143500,454479679,2120,2120,2120,2120,337
+20250325,143400,453765239,2120,2120,2120,2120,50
+20250325,143300,453659239,2120,2120,2120,2120,578
+20250325,143200,452433879,2125,2125,2125,2125,0
+20250325,143100,452433879,2125,2125,2125,2125,0
+20250325,143000,452433879,2125,2125,2125,2125,1
+20250325,142900,452431754,2125,2125,2125,2125,0
+20250325,142800,452431754,2125,2125,2125,2125,376
+20250325,142700,451632754,2125,2125,2125,2125,0
+20250325,142600,451632754,2125,2125,2125,2125,1
+20250325,142500,451630629,2125,2125,2125,2125,0
+20250325,142400,451630629,2125,2125,2125,2125,1
+20250325,142300,451628504,2125,2125,2125,2125,21
+20250325,142200,451583879,2125,2125,2125,2125,0
+20250325,142100,451583879,2125,2125,2125,2125,8
+20250325,142000,451566879,2125,2125,2125,2125,0
+20250325,141900,451566879,2125,2125,2125,2125,1
+20250325,141800,451564754,2120,2120,2120,2120,2
+20250325,141700,451560514,2125,2125,2125,2125,0
+20250325,141600,451560514,2125,2125,2125,2125,0
+20250325,141500,451560514,2125,2125,2125,2125,292
+20250325,141400,450940014,2125,2125,2125,2125,10
+20250325,141300,450918764,2130,2130,2130,2130,0
+20250325,141200,450918764,2130,2130,2130,2130,0
+20250325,141100,450918764,2130,2130,2130,2130,0
+20250325,141000,450918764,2130,2130,2130,2130,0
+20250325,140900,450918764,2130,2130,2130,2130,0
+20250325,140800,450918764,2130,2125,2130,2125,501
+20250325,140700,449854134,2130,2130,2130,2130,11
+20250325,140600,449830704,2130,2130,2130,2130,0
+20250325,140500,449830704,2130,2130,2130,2130,0
+20250325,140400,449830704,2130,2130,2130,2130,0
+20250325,140300,449830704,2130,2125,2130,2125,2
+20250325,140200,449826449,2130,2130,2130,2130,0
+20250325,140100,449826449,2130,2130,2130,2130,1
+20250325,140000,449824319,2130,2130,2130,2130,0
+20250325,135900,449824319,2130,2130,2130,2130,0
+20250325,135800,449824319,2130,2130,2130,2130,2
+20250325,135700,449820059,2130,2130,2130,2130,25
+20250325,135600,449766809,2130,2130,2130,2130,0
+20250325,135500,449766809,2130,2130,2130,2130,255
+20250325,135400,449223659,2130,2130,2130,2130,1
+20250325,135300,449221529,2125,2135,2135,2125,2
+20250325,135200,449217269,2130,2125,2130,2125,8400
+20250325,135100,431350269,2125,2125,2125,2125,3485
+20250325,135000,423944644,2125,2125,2125,2125,0
+20250325,134900,423944644,2125,2125,2125,2125,7122
+20250325,134800,408810394,2130,2130,2130,2130,0
+20250325,134700,408810394,2130,2130,2130,2130,0
+20250325,134600,408810394,2130,2130,2130,2130,0
+20250325,134500,408810394,2130,2130,2130,2130,0
+20250325,134400,408810394,2130,2130,2130,2130,0
+20250325,134300,408810394,2130,2130,2130,2130,0
+20250325,134200,408810394,2130,2130,2130,2130,1
+20250325,134100,408808264,2125,2125,2125,2125,32939
+20250325,134000,338812889,2125,2125,2125,2120,502
+20250325,133900,337746144,2125,2120,2125,2120,2
+20250325,133800,337741899,2125,2120,2125,2120,2
+20250325,133700,337737654,2125,2120,2125,2120,3346
+20250325,133600,330644129,2130,2125,2130,2125,2
+20250325,133500,330639874,2120,2120,2120,2120,30
+20250325,133400,330576274,2120,2120,2120,2120,1491
+20250325,133300,327415354,2120,2120,2120,2120,0
+20250325,133200,327415354,2120,2120,2120,2120,700
+20250325,133100,325931354,2120,2120,2120,2120,0
+20250325,133000,325931354,2120,2120,2120,2120,1
+20250325,132900,325929234,2120,2125,2125,2120,2772
+20250325,132800,320042004,2130,2130,2130,2130,0
+20250325,132700,320042004,2130,2130,2130,2130,0
+20250325,132600,320042004,2130,2130,2130,2130,0
+20250325,132500,320042004,2130,2130,2130,2130,3610
+20250325,132400,312352704,2130,2130,2130,2130,2000
+20250325,132300,308092704,2135,2135,2135,2135,0
+20250325,132200,308092704,2135,2135,2135,2135,0
+20250325,132100,308092704,2135,2135,2135,2135,0
+20250325,132000,308092704,2135,2135,2135,2135,0
+20250325,131900,308092704,2135,2135,2135,2135,0
+20250325,131800,308092704,2135,2135,2135,2135,1
+20250325,131700,308090569,2125,2125,2125,2125,340
+20250325,131600,307368069,2130,2130,2130,2130,403
+20250325,131500,306509679,2135,2135,2135,2135,0
+20250325,131400,306509679,2135,2135,2135,2135,0
+20250325,131300,306509679,2135,2135,2135,2135,1
+20250325,131200,306507544,2130,2130,2130,2130,600
+20250325,131100,305229544,2130,2130,2130,2130,2420
+20250325,131000,300074944,2130,2130,2130,2130,0
+20250325,130900,300074944,2130,2130,2130,2130,1408
+20250325,130800,297075904,2130,2130,2130,2130,1592
+20250325,130700,293684944,2130,2130,2130,2130,0
+20250325,130600,293684944,2130,2130,2130,2130,1
+20250325,130500,293682814,2130,2130,2130,2130,0
+20250325,130400,293682814,2130,2130,2130,2130,0
+20250325,130300,293682814,2130,2130,2130,2130,0
+20250325,130200,293682814,2130,2125,2130,2125,21
+20250325,130100,293638184,2130,2130,2130,2130,0
+20250325,130000,293638184,2130,2130,2130,2130,0
+20250325,125900,293638184,2130,2130,2130,2130,0
+20250325,125800,293638184,2130,2130,2130,2130,0
+20250325,125700,293638184,2130,2130,2130,2130,0
+20250325,125600,293638184,2130,2130,2130,2130,10
+20250325,125500,293616884,2130,2130,2130,2130,11
+20250325,125400,293593454,2130,2130,2130,2130,0
+20250325,125300,293593454,2130,2130,2130,2130,140
+20250325,125200,293295254,2130,2130,2130,2130,0
+20250325,125100,293295254,2130,2130,2130,2130,1
+20250325,125000,293293124,2125,2130,2130,2125,529
+20250325,124900,292166644,2130,2130,2130,2130,0
+20250325,124800,292166644,2130,2130,2130,2130,0
+20250325,124700,292166644,2130,2125,2130,2125,51
+20250325,124600,292058264,2130,2130,2130,2130,0
+20250325,124500,292058264,2130,2130,2130,2130,0
+20250325,124400,292058264,2130,2130,2130,2130,0
+20250325,124300,292058264,2130,2125,2130,2125,2
+20250325,124200,292054009,2125,2125,2125,2125,7
+20250325,124100,292039134,2125,2130,2130,2125,448
+20250325,124000,291087104,2130,2130,2130,2130,0
+20250325,123900,291087104,2130,2125,2130,2125,4
+20250325,123800,291078594,2125,2130,2130,2125,101
+20250325,123700,290863964,2125,2130,2130,2125,569
+20250325,123600,289654834,2125,2125,2125,2125,350
+20250325,123500,288911084,2130,2130,2130,2130,0
+20250325,123400,288911084,2130,2130,2130,2130,0
+20250325,123300,288911084,2130,2130,2130,2130,103
+20250325,123200,288691694,2130,2130,2130,2130,0
+20250325,123100,288691694,2130,2130,2130,2130,300
+20250325,123000,288052694,2130,2130,2130,2130,0
+20250325,122900,288052694,2130,2130,2130,2130,1
+20250325,122800,288050564,2125,2125,2125,2125,1
+20250325,122700,288048439,2125,2125,2125,2125,4
+20250325,122600,288039939,2125,2125,2125,2125,0
+20250325,122500,288039939,2125,2125,2125,2125,1
+20250325,122400,288037814,2125,2125,2125,2125,0
+20250325,122300,288037814,2125,2125,2125,2125,5
+20250325,122200,288027189,2125,2125,2125,2125,10
+20250325,122100,288005939,2125,2125,2125,2125,0
+20250325,122000,288005939,2125,2125,2125,2125,3
+20250325,121900,287999564,2125,2125,2125,2125,0
+20250325,121800,287999564,2125,2125,2125,2125,200
+20250325,121700,287574564,2125,2125,2125,2125,2
+20250325,121600,287570314,2125,2125,2125,2125,0
+20250325,121500,287570314,2125,2125,2125,2125,94
+20250325,121400,287370564,2120,2120,2120,2120,0
+20250325,121300,287370564,2120,2125,2125,2120,504
+20250325,121200,286299584,2125,2125,2125,2125,200
+20250325,121100,285874584,2125,2125,2125,2125,1686
+20250325,121000,282291834,2125,2125,2125,2125,3064
+20250325,120900,275780834,2120,2120,2120,2120,0
+20250325,120800,275780834,2120,2120,2120,2120,0
+20250325,120700,275780834,2120,2120,2120,2120,1
+20250325,120600,275778714,2120,2120,2120,2120,0
+20250325,120500,275778714,2120,2120,2120,2120,2
+20250325,120400,275774474,2120,2120,2120,2120,0
+20250325,120300,275774474,2120,2120,2120,2120,6
+20250325,120200,275761754,2120,2120,2120,2120,3959
+20250325,120100,267368674,2130,2130,2130,2130,0
+20250325,120000,267368674,2130,2130,2130,2130,0
+20250325,115900,267368674,2130,2130,2130,2130,2600
+20250325,115800,261830674,2130,2130,2130,2130,1000
+20250325,115700,259700674,2130,2130,2130,2130,1000
+20250325,115600,257570674,2130,2130,2130,2130,2
+20250325,115500,257566414,2115,2115,2115,2115,1
+20250325,115400,257564299,2130,2130,2130,2130,0
+20250325,115300,257564299,2130,2130,2130,2130,0
+20250325,115200,257564299,2130,2130,2130,2130,0
+20250325,115100,257564299,2130,2130,2130,2130,0
+20250325,115000,257564299,2130,2122,2130,2120,1670
+20250325,114900,254015012,2120,2120,2120,2120,0
+20250325,114800,254015012,2120,2120,2120,2120,0
+20250325,114700,254015012,2120,2120,2120,2120,39
+20250325,114600,253932332,2125,2125,2125,2125,0
+20250325,114500,253932332,2125,2125,2125,2125,0
+20250325,114400,253932332,2125,2120,2125,2115,513
+20250325,114300,252844827,2115,2120,2120,2115,525
+20250325,114200,251731902,2120,2120,2120,2120,501
+20250325,114100,250669782,2120,2120,2120,2120,1001
+20250325,114000,248547662,2120,2120,2120,2120,0
+20250325,113900,248547662,2120,2120,2120,2120,500
+20250325,113800,247487662,2122,2122,2122,2122,674
+20250325,113700,246057434,2120,2120,2120,2120,0
+20250325,113600,246057434,2120,2120,2120,2120,1
+20250325,113500,246055314,2120,2120,2120,2120,0
+20250325,113400,246055314,2120,2120,2120,2120,700
+20250325,113300,244571314,2120,2120,2120,2120,1
+20250325,113200,244569194,2120,2120,2120,2120,60
+20250325,113100,244441994,2120,2120,2120,2120,0
+20250325,113000,244441994,2120,2120,2120,2120,0
+20250325,112900,244441994,2120,2120,2120,2120,2
+20250325,112800,244437754,2110,2110,2110,2110,0
+20250325,112700,244437754,2110,2115,2115,2110,210
+20250325,112600,243993684,2115,2115,2115,2115,1201
+20250325,112500,241453569,2115,2115,2115,2115,255
+20250325,112400,240914244,2115,2125,2125,2115,15724
+20250325,112300,207548489,2130,2130,2130,2130,2
+20250325,112200,207544229,2125,2130,2130,2125,13
+20250325,112100,207516554,2130,2130,2130,2130,0
+20250325,112000,207516554,2130,2130,2130,2130,1
+20250325,111900,207514424,2130,2130,2130,2130,46
+20250325,111800,207416444,2130,2130,2130,2130,0
+20250325,111700,207416444,2130,2130,2130,2130,0
+20250325,111600,207416444,2130,2132,2132,2130,2422
+20250325,111500,202257574,2135,2135,2135,2135,0
+20250325,111400,202257574,2135,2135,2135,2135,0
+20250325,111300,202257574,2135,2130,2135,2130,76
+20250325,111200,202095689,2130,2130,2130,2125,831
+20250325,111100,200328659,2130,2130,2130,2125,2085
+20250325,111000,195894564,2135,2130,2135,2130,9
+20250325,110900,195875389,2130,2135,2135,2130,163
+20250325,110800,195528194,2130,2135,2135,2130,194
+20250325,110700,195114949,2135,2135,2135,2135,2
+20250325,110600,195110679,2130,2135,2135,2130,8085
+20250325,110500,177889204,2140,2140,2140,2135,79
+20250325,110400,177720524,2135,2135,2135,2135,200
+20250325,110300,177293524,2140,2135,2140,2135,402
+20250325,110200,176435249,2140,2140,2140,2140,0
+20250325,110100,176435249,2140,2140,2140,2140,4
+20250325,110000,176426689,2140,2140,2140,2140,0
+20250325,105900,176426689,2140,2135,2140,2135,3843
+20250325,105800,168221879,2140,2145,2145,2140,2256
+20250325,105700,163394034,2140,2140,2140,2140,2
+20250325,105600,163389754,2145,2145,2145,2145,1
+20250325,105500,163387609,2140,2145,2145,2140,21
+20250325,105400,163342664,2145,2145,2145,2145,0
+20250325,105300,163342664,2145,2145,2145,2145,0
+20250325,105200,163342664,2145,2145,2145,2145,0
+20250325,105100,163342664,2145,2145,2145,2145,0
+20250325,105000,163342664,2145,2145,2145,2145,0
+20250325,104900,163342664,2145,2145,2145,2145,0
+20250325,104800,163342664,2145,2145,2145,2145,0
+20250325,104700,163342664,2145,2145,2145,2140,4
+20250325,104600,163334094,2140,2140,2140,2140,37
+20250325,104500,163254914,2145,2145,2145,2145,0
+20250325,104400,163254914,2145,2145,2145,2145,219
+20250325,104300,162785159,2145,2142,2145,2142,108
+20250325,104200,162553523,2150,2150,2150,2150,0
+20250325,104100,162553523,2150,2150,2150,2150,0
+20250325,104000,162553523,2150,2150,2150,2150,0
+20250325,103900,162553523,2150,2150,2150,2150,0
+20250325,103800,162553523,2150,2150,2150,2150,1
+20250325,103700,162551373,2145,2145,2145,2145,1320
+20250325,103600,159719973,2150,2150,2150,2150,1
+20250325,103500,159717823,2145,2145,2145,2145,0
+20250325,103400,159717823,2145,2145,2145,2145,175
+20250325,103300,159342448,2150,2150,2150,2150,5
+20250325,103200,159331698,2150,2150,2150,2150,0
+20250325,103100,159331698,2150,2150,2150,2150,0
+20250325,103000,159331698,2150,2150,2150,2150,0
+20250325,102900,159331698,2150,2150,2150,2150,3
+20250325,102800,159325248,2150,2150,2150,2150,155
+20250325,102700,158991998,2150,2150,2150,2150,105
+20250325,102600,158766248,2150,2150,2150,2150,0
+20250325,102500,158766248,2150,2150,2150,2150,0
+20250325,102400,158766248,2150,2150,2150,2150,1
+20250325,102300,158764098,2150,2150,2150,2150,0
+20250325,102200,158764098,2150,2150,2150,2150,0
+20250325,102100,158764098,2150,2147,2150,2147,23
+20250325,102000,158714714,2150,2150,2150,2150,3
+20250325,101900,158708264,2150,2150,2150,2150,0
+20250325,101800,158708264,2150,2150,2150,2150,0
+20250325,101700,158708264,2150,2150,2150,2150,0
+20250325,101600,158708264,2150,2150,2150,2150,2
+20250325,101500,158703964,2150,2150,2150,2150,0
+20250325,101400,158703964,2150,2150,2150,2150,1
+20250325,101300,158701814,2150,2150,2150,2150,0
+20250325,101200,158701814,2150,2150,2150,2150,1
+20250325,101100,158699664,2145,2145,2145,2145,5
+20250325,101000,158688939,2145,2150,2150,2140,2370
+20250325,100900,153614979,2145,2145,2145,2145,1050
+20250325,100800,151362729,2145,2145,2145,2145,0
+20250325,100700,151362729,2145,2145,2145,2145,1000
+20250325,100600,149217729,2145,2145,2145,2145,300
+20250325,100500,148574229,2145,2145,2145,2145,6
+20250325,100400,148561359,2145,2145,2145,2145,105
+20250325,100300,148336134,2145,2145,2145,2145,1160
+20250325,100200,145847934,2150,2150,2150,2150,0
+20250325,100100,145847934,2150,2150,2150,2150,0
+20250325,100000,145847934,2150,2150,2150,2150,0
+20250325,095900,145847934,2150,2150,2150,2150,0
+20250325,095800,145847934,2150,2150,2150,2150,0
+20250325,095700,145847934,2150,2145,2150,2145,3
+20250325,095600,145841489,2150,2150,2150,2150,0
+20250325,095500,145841489,2150,2150,2150,2150,100
+20250325,095400,145626489,2150,2150,2150,2150,0
+20250325,095300,145626489,2150,2150,2150,2150,3
+20250325,095200,145620039,2150,2150,2150,2150,0
+20250325,095100,145620039,2150,2150,2150,2150,280
+20250325,095000,145018039,2150,2150,2150,2150,0
+20250325,094900,145018039,2150,2150,2150,2150,100
+20250325,094800,144803039,2150,2145,2150,2145,168
+20250325,094700,144441924,2150,2150,2150,2150,0
+20250325,094600,144441924,2150,2145,2150,2145,351
+20250325,094500,143689009,2145,2150,2150,2140,519
+20250325,094400,142577539,2145,2140,2150,2140,711
+20250325,094300,141054904,2150,2150,2150,2150,100
+20250325,094200,140839904,2150,2150,2150,2140,2320
+20250325,094100,135871904,2150,2150,2150,2150,5
+20250325,094000,135861154,2150,2145,2150,2145,600
+20250325,093900,134572664,2145,2145,2145,2145,2195
+20250325,093800,129864389,2145,2142,2145,2135,1009
+20250325,093700,127709889,2140,2140,2140,2140,642
+20250325,093600,126336009,2140,2140,2140,2140,0
+20250325,093500,126336009,2140,2135,2140,2135,1136
+20250325,093400,123910644,2135,2135,2135,2135,464
+20250325,093300,122920004,2135,2130,2135,2130,8
+20250325,093200,122902944,2130,2130,2130,2130,501
+20250325,093100,121835814,2130,2135,2135,2125,9135
+20250325,093000,102382544,2135,2135,2135,2135,20
+20250325,092900,102339844,2135,2135,2135,2135,303
+20250325,092800,101692939,2135,2135,2135,2135,3793
+20250325,092700,93594884,2140,2135,2140,2135,147
+20250325,092600,93281029,2140,2140,2140,2140,150
+20250325,092500,92960029,2140,2140,2140,2140,205
+20250325,092400,92521329,2140,2140,2140,2140,1422
+20250325,092300,89478249,2140,2140,2140,2140,272
+20250325,092200,88896169,2140,2145,2145,2140,1308
+20250325,092100,86096989,2140,2140,2140,2140,3000
+20250325,092000,79676989,2145,2145,2145,2145,579
+20250325,091900,78435034,2145,2145,2150,2145,1168
+20250325,091800,75929654,2145,2145,2150,2145,3818
+20250325,091700,67738774,2140,2150,2150,2140,8960
+20250325,091600,48518989,2150,2160,2160,2150,104
+20250325,091500,48295349,2150,2160,2170,2150,7069
+20250325,091400,33073449,2160,2162,2165,2160,317
+20250325,091300,32388720,2160,2160,2165,2160,3231
+20250325,091200,25409745,2170,2170,2170,2170,5
+20250325,091100,25398895,2165,2165,2165,2165,463
+20250325,091000,24396500,2165,2165,2170,2160,76
+20250325,090900,24231960,2165,2170,2170,2165,257
+20250325,090800,23675540,2165,2165,2165,2165,62
+20250325,090700,23541310,2160,2160,2160,2160,0
+20250325,090600,23541310,2160,2165,2165,2160,524
+20250325,090500,22406895,2160,2160,2165,2160,2741
+20250325,090400,16486330,2165,2170,2170,2165,1646
+20250325,090300,12922170,2170,2170,2175,2170,102
+20250325,090200,12700825,2170,2165,2170,2165,3824
+20250325,090100,4402760,2170,2175,2175,2170,109
+20250325,090000,4165730,2170,2150,2170,2150,1927

027360/min/candle-20250326.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191100,579402465,2140,2140,2140,2140,2742
+20250326,191000,579402465,2140,2140,2140,2140,0
+20250326,190900,579402465,2140,2140,2140,2140,0
+20250326,190800,579402465,2140,2140,2140,2140,0
+20250326,190700,579402465,2140,2140,2140,2140,0
+20250326,190600,579402465,2140,2140,2140,2140,0
+20250326,190500,579402465,2140,2140,2140,2140,0
+20250326,190400,579402465,2140,2140,2140,2140,0
+20250326,190300,579402465,2140,2140,2140,2140,0
+20250326,190200,579402465,2140,2140,2140,2140,0
+20250326,190100,579402465,2140,2140,2140,2140,0
+20250326,190000,579402465,2140,2140,2140,2140,0
+20250326,185900,579402465,2140,2140,2140,2140,0
+20250326,185800,579402465,2140,2140,2140,2140,0
+20250326,185700,579402465,2140,2140,2140,2140,0
+20250326,185600,579402465,2140,2140,2140,2140,0
+20250326,185500,579402465,2140,2140,2140,2140,0
+20250326,185400,579402465,2140,2140,2140,2140,0
+20250326,185300,579402465,2140,2140,2140,2140,0
+20250326,185200,579402465,2140,2140,2140,2140,0
+20250326,185100,579402465,2140,2140,2140,2140,0
+20250326,185000,579402465,2140,2140,2140,2140,0
+20250326,184900,579402465,2140,2140,2140,2140,0
+20250326,184800,579402465,2140,2140,2140,2140,0
+20250326,184700,579402465,2140,2140,2140,2140,0
+20250326,184600,579402465,2140,2140,2140,2140,0
+20250326,184500,579402465,2140,2140,2140,2140,0
+20250326,184400,579402465,2140,2140,2140,2140,0
+20250326,184300,579402465,2140,2140,2140,2140,0
+20250326,184200,579402465,2140,2140,2140,2140,0
+20250326,184100,579402465,2140,2140,2140,2140,2742
+20250326,184000,579402465,2140,2140,2140,2140,0
+20250326,183900,579402465,2140,2140,2140,2140,0
+20250326,183800,579402465,2140,2140,2140,2140,0
+20250326,183700,579402465,2140,2140,2140,2140,0
+20250326,183600,579402465,2140,2140,2140,2140,0
+20250326,183500,579402465,2140,2140,2140,2140,0
+20250326,183400,579402465,2140,2140,2140,2140,0
+20250326,183300,579402465,2140,2140,2140,2140,0
+20250326,183200,579402465,2140,2140,2140,2140,0
+20250326,183100,579402465,2140,2140,2140,2140,0
+20250326,183000,579402465,2140,2140,2140,2140,0
+20250326,182900,579402465,2140,2140,2140,2140,0
+20250326,182800,579402465,2140,2140,2140,2140,0
+20250326,182700,579402465,2140,2140,2140,2140,0
+20250326,182600,579402465,2140,2140,2140,2140,0
+20250326,182500,579402465,2140,2140,2140,2140,0
+20250326,182400,579402465,2140,2140,2140,2140,0
+20250326,182300,579402465,2140,2140,2140,2140,0
+20250326,182200,579402465,2140,2140,2140,2140,0
+20250326,182100,579402465,2140,2140,2140,2140,0
+20250326,182000,579402465,2140,2140,2140,2140,0
+20250326,181900,579402465,2140,2140,2140,2140,0
+20250326,181800,579402465,2140,2140,2140,2140,0
+20250326,181700,579402465,2140,2140,2140,2140,0
+20250326,181600,579402465,2140,2140,2140,2140,0
+20250326,181500,579402465,2140,2140,2140,2140,0
+20250326,181400,579402465,2140,2140,2140,2140,0
+20250326,181300,579402465,2140,2140,2140,2140,0
+20250326,181200,579402465,2140,2140,2140,2140,0
+20250326,181100,579402465,2140,2140,2140,2140,2742
+20250326,181000,579402465,2140,2140,2140,2140,0
+20250326,180900,579402465,2140,2140,2140,2140,0
+20250326,180800,579402465,2140,2140,2140,2140,0
+20250326,180700,579402465,2140,2140,2140,2140,0
+20250326,180600,579402465,2140,2140,2140,2140,0
+20250326,180500,579402465,2140,2140,2140,2140,0
+20250326,180400,579402465,2140,2140,2140,2140,0
+20250326,180300,579402465,2140,2140,2140,2140,0
+20250326,180200,579402465,2140,2140,2140,2140,0
+20250326,180100,579402465,2140,2140,2140,2140,0
+20250326,180000,579402465,2140,2140,2140,2140,0
+20250326,175900,579402465,2140,2140,2140,2140,0
+20250326,175800,579402465,2140,2140,2140,2140,0
+20250326,175700,579402465,2140,2140,2140,2140,0
+20250326,175600,579402465,2140,2140,2140,2140,0
+20250326,175500,579402465,2140,2140,2140,2140,0
+20250326,175400,579402465,2140,2140,2140,2140,0
+20250326,175300,579402465,2140,2140,2140,2140,0
+20250326,175200,579402465,2140,2140,2140,2140,0
+20250326,175100,579402465,2140,2140,2140,2140,0
+20250326,175000,579402465,2140,2140,2140,2140,0
+20250326,174900,579402465,2140,2140,2140,2140,0
+20250326,174800,579402465,2140,2140,2140,2140,0
+20250326,174700,579402465,2140,2140,2140,2140,0
+20250326,174600,579402465,2140,2140,2140,2140,0
+20250326,174500,579402465,2140,2140,2140,2140,0
+20250326,174400,579402465,2140,2140,2140,2140,0
+20250326,174300,579402465,2140,2140,2140,2140,0
+20250326,174200,579402465,2140,2140,2140,2140,0
+20250326,174100,579402465,2140,2140,2140,2140,2742
+20250326,174000,579402465,2140,2140,2140,2140,0
+20250326,173900,579402465,2140,2140,2140,2140,0
+20250326,173800,579402465,2140,2140,2140,2140,0
+20250326,173700,579402465,2140,2140,2140,2140,0
+20250326,173600,579402465,2140,2140,2140,2140,0
+20250326,173500,579402465,2140,2140,2140,2140,0
+20250326,173400,579402465,2140,2140,2140,2140,0
+20250326,173300,579402465,2140,2140,2140,2140,0
+20250326,173200,579402465,2140,2140,2140,2140,0
+20250326,173100,579402465,2140,2140,2140,2140,0
+20250326,173000,579402465,2140,2140,2140,2140,0
+20250326,172900,579402465,2140,2140,2140,2140,0
+20250326,172800,579402465,2140,2140,2140,2140,0
+20250326,172700,579402465,2140,2140,2140,2140,0
+20250326,172600,579402465,2140,2140,2140,2140,0
+20250326,172500,579402465,2140,2140,2140,2140,0
+20250326,172400,579402465,2140,2140,2140,2140,0
+20250326,172300,579402465,2140,2140,2140,2140,0
+20250326,172200,579402465,2140,2140,2140,2140,0
+20250326,172100,579402465,2140,2140,2140,2140,0
+20250326,172000,579402465,2140,2140,2140,2140,0
+20250326,171900,579402465,2140,2140,2140,2140,0
+20250326,171800,579402465,2140,2140,2140,2140,0
+20250326,171700,579402465,2140,2140,2140,2140,0
+20250326,171600,579402465,2140,2140,2140,2140,0
+20250326,171500,579402465,2140,2140,2140,2140,0
+20250326,171400,579402465,2140,2140,2140,2140,0
+20250326,171300,579402465,2140,2140,2140,2140,0
+20250326,171200,579402465,2140,2140,2140,2140,0
+20250326,171100,579402465,2140,2140,2140,2140,2742
+20250326,171000,579402465,2140,2140,2140,2140,0
+20250326,170900,579402465,2140,2140,2140,2140,0
+20250326,170800,579402465,2140,2140,2140,2140,0
+20250326,170700,579402465,2140,2140,2140,2140,0
+20250326,170600,579402465,2140,2140,2140,2140,0
+20250326,170500,579402465,2140,2140,2140,2140,0
+20250326,170400,579402465,2140,2140,2140,2140,0
+20250326,170300,579402465,2140,2140,2140,2140,0
+20250326,170200,579402465,2140,2140,2140,2140,0
+20250326,170100,579402465,2140,2140,2140,2140,0
+20250326,170000,579402465,2140,2140,2140,2140,0
+20250326,165900,579402465,2140,2140,2140,2140,0
+20250326,165800,579402465,2140,2140,2140,2140,0
+20250326,165700,579402465,2140,2140,2140,2140,0
+20250326,165600,579402465,2140,2140,2140,2140,0
+20250326,165500,579402465,2140,2140,2140,2140,0
+20250326,165400,579402465,2140,2140,2140,2140,0
+20250326,165300,579402465,2140,2140,2140,2140,0
+20250326,165200,579402465,2140,2140,2140,2140,0
+20250326,165100,579402465,2140,2140,2140,2140,0
+20250326,165000,579402465,2140,2140,2140,2140,0
+20250326,164900,579402465,2140,2140,2140,2140,0
+20250326,164800,579402465,2140,2140,2140,2140,0
+20250326,164700,579402465,2140,2140,2140,2140,0
+20250326,164600,579402465,2140,2140,2140,2140,0
+20250326,164500,579402465,2140,2140,2140,2140,0
+20250326,164400,579402465,2140,2140,2140,2140,0
+20250326,164300,579402465,2140,2140,2140,2140,0
+20250326,164200,579402465,2140,2140,2140,2140,0
+20250326,164100,579402465,2140,2140,2140,2140,2742
+20250326,164000,579402465,2140,2140,2140,2140,0
+20250326,163900,579402465,2140,2140,2140,2140,0
+20250326,163800,579402465,2140,2140,2140,2140,0
+20250326,163700,579402465,2140,2140,2140,2140,0
+20250326,163600,579402465,2140,2140,2140,2140,0
+20250326,163500,579402465,2140,2140,2140,2140,0
+20250326,163400,579402465,2140,2140,2140,2140,0
+20250326,163300,579402465,2140,2140,2140,2140,0
+20250326,163200,579402465,2140,2140,2140,2140,0
+20250326,163100,579402465,2140,2140,2140,2140,0
+20250326,163000,579402465,2140,2140,2140,2140,0
+20250326,162900,579402465,2140,2140,2140,2140,0
+20250326,162800,579402465,2140,2140,2140,2140,0
+20250326,162700,579402465,2140,2140,2140,2140,0
+20250326,162600,579402465,2140,2140,2140,2140,0
+20250326,162500,579402465,2140,2140,2140,2140,0
+20250326,162400,579402465,2140,2140,2140,2140,0
+20250326,162300,579402465,2140,2140,2140,2140,0
+20250326,162200,579402465,2140,2140,2140,2140,0
+20250326,162100,579402465,2140,2140,2140,2140,0
+20250326,162000,579402465,2140,2140,2140,2140,0
+20250326,161900,579402465,2140,2140,2140,2140,0
+20250326,161800,579402465,2140,2140,2140,2140,0
+20250326,161700,579402465,2140,2140,2140,2140,0
+20250326,161600,579402465,2140,2140,2140,2140,0
+20250326,161500,579402465,2140,2140,2140,2140,0
+20250326,161400,579402465,2140,2140,2140,2140,0
+20250326,161300,579402465,2140,2140,2140,2140,0
+20250326,161200,579402465,2140,2140,2140,2140,0
+20250326,161100,579402465,2140,2140,2140,2140,2742
+20250326,161000,579402465,2140,2140,2140,2140,0
+20250326,160900,579402465,2140,2140,2140,2140,0
+20250326,160800,579402465,2140,2140,2140,2140,0
+20250326,160700,579402465,2140,2140,2140,2140,0
+20250326,160600,579402465,2140,2140,2140,2140,0
+20250326,160500,579402465,2140,2140,2140,2140,0
+20250326,160400,579402465,2140,2140,2140,2140,0
+20250326,160300,579402465,2140,2140,2140,2140,0
+20250326,160200,579402465,2140,2140,2140,2140,0
+20250326,160100,579402465,2140,2140,2140,2140,0
+20250326,160000,579402465,2140,2140,2140,2140,0
+20250326,155900,579402465,2140,2140,2140,2140,0
+20250326,155800,579402465,2140,2140,2140,2140,0
+20250326,155700,579402465,2140,2140,2140,2140,0
+20250326,155600,579402465,2140,2140,2140,2140,0
+20250326,155500,579402465,2140,2140,2140,2140,0
+20250326,155400,579402465,2140,2140,2140,2140,0
+20250326,155300,579402465,2140,2140,2140,2140,0
+20250326,155200,579402465,2140,2140,2140,2140,0
+20250326,155100,579402465,2140,2140,2140,2140,0
+20250326,155000,579402465,2140,2140,2140,2140,0
+20250326,154900,579402465,2140,2140,2140,2140,0
+20250326,154800,579402465,2140,2140,2140,2140,0
+20250326,154700,579402465,2140,2140,2140,2140,0
+20250326,154600,579402465,2140,2140,2140,2140,0
+20250326,154500,579402465,2140,2140,2140,2140,0
+20250326,154400,579402465,2140,2140,2140,2140,0
+20250326,154300,579402465,2140,2140,2140,2140,0
+20250326,154200,579402465,2140,2140,2140,2140,0
+20250326,154100,579402465,2140,2140,2140,2140,2742
+20250326,154000,579402465,2140,2140,2140,2140,0
+20250326,153900,579402465,2140,2140,2140,2140,0
+20250326,153800,579402465,2140,2140,2140,2140,0
+20250326,153700,579402465,2140,2140,2140,2140,0
+20250326,153600,579402465,2140,2140,2140,2140,0
+20250326,153500,579402465,2140,2140,2140,2140,0
+20250326,153400,579402465,2140,2140,2140,2140,0
+20250326,153300,579402465,2140,2140,2140,2140,0
+20250326,153200,579402465,2140,2140,2140,2140,0
+20250326,153100,579402465,2140,2140,2140,2140,0
+20250326,153000,579402465,2140,2140,2140,2140,2742
+20250326,152900,573534585,2140,2140,2140,2140,0
+20250326,152800,573534585,2140,2140,2140,2140,0
+20250326,152700,573534585,2140,2140,2140,2140,0
+20250326,152600,573534585,2140,2140,2140,2140,0
+20250326,152500,573534585,2140,2140,2140,2140,0
+20250326,152400,573534585,2140,2140,2140,2140,0
+20250326,152300,573534585,2140,2140,2140,2140,0
+20250326,152200,573534585,2140,2140,2140,2140,0
+20250326,152100,573534585,2140,2140,2140,2140,0
+20250326,152000,573534585,2140,2140,2140,2140,0
+20250326,151900,573534585,2140,2150,2155,2140,7166
+20250326,151800,558135215,2145,2145,2150,2145,4620
+20250326,151700,548202455,2150,2150,2150,2150,0
+20250326,151600,548202455,2150,2145,2150,2145,519
+20250326,151500,547089180,2145,2150,2150,2145,3816
+20250326,151400,538903760,2150,2150,2150,2150,96
+20250326,151300,538697360,2150,2150,2150,2150,465
+20250326,151200,537697610,2150,2145,2150,2145,303
+20250326,151100,537047660,2150,2150,2150,2150,3382
+20250326,151000,529776360,2150,2150,2150,2150,3
+20250326,150900,529769910,2150,2150,2150,2150,5
+20250326,150800,529759160,2145,2145,2145,2145,0
+20250326,150700,529759160,2145,2145,2145,2145,0
+20250326,150600,529759160,2145,2145,2145,2145,0
+20250326,150500,529759160,2145,2145,2145,2145,0
+20250326,150400,529759160,2145,2145,2145,2145,6
+20250326,150300,529746290,2145,2145,2145,2145,2119
+20250326,150200,525201035,2145,2145,2145,2145,1
+20250326,150100,525198890,2150,2150,2150,2150,0
+20250326,150000,525198890,2150,2150,2150,2150,0
+20250326,145900,525198890,2150,2145,2150,2145,1556
+20250326,145800,521861175,2145,2145,2145,2145,0
+20250326,145700,521861175,2145,2145,2145,2145,2
+20250326,145600,521856885,2145,2145,2145,2145,2
+20250326,145500,521852595,2145,2145,2145,2145,605
+20250326,145400,520554870,2145,2145,2145,2145,0
+20250326,145300,520554870,2145,2150,2150,2145,605
+20250326,145200,519257110,2150,2150,2150,2150,23
+20250326,145100,519207660,2150,2150,2150,2150,0
+20250326,145000,519207660,2150,2150,2150,2150,0
+20250326,144900,519207660,2150,2150,2150,2150,100
+20250326,144800,518992660,2150,2150,2150,2150,0
+20250326,144700,518992660,2150,2150,2150,2150,0
+20250326,144600,518992660,2150,2150,2150,2150,0
+20250326,144500,518992660,2150,2150,2150,2150,0
+20250326,144400,518992660,2150,2150,2150,2150,0
+20250326,144300,518992660,2150,2150,2150,2150,0
+20250326,144200,518992660,2150,2150,2150,2147,472
+20250326,144100,517978727,2150,2150,2150,2150,100
+20250326,144000,517763727,2152,2150,2152,2150,1602
+20250326,143900,514319425,2150,2150,2150,2150,260
+20250326,143800,513760425,2150,2150,2150,2150,300
+20250326,143700,513115425,2150,2150,2150,2150,0
+20250326,143600,513115425,2150,2150,2150,2150,0
+20250326,143500,513115425,2150,2152,2152,2150,310
+20250326,143400,512448905,2150,2150,2150,2150,1731
+20250326,143300,508727255,2150,2145,2150,2145,3612
+20250326,143200,500962505,2145,2145,2145,2145,0
+20250326,143100,500962505,2145,2145,2145,2145,0
+20250326,143000,500962505,2145,2145,2145,2145,0
+20250326,142900,500962505,2145,2145,2145,2145,0
+20250326,142800,500962505,2145,2145,2145,2145,0
+20250326,142700,500962505,2145,2150,2150,2145,78
+20250326,142600,500794945,2150,2150,2150,2150,0
+20250326,142500,500794945,2150,2150,2150,2150,1294
+20250326,142400,498012845,2155,2155,2155,2155,520
+20250326,142300,496892245,2155,2150,2155,2150,20
+20250326,142200,496849195,2155,2155,2155,2155,2
+20250326,142100,496844885,2155,2155,2155,2155,5
+20250326,142000,496834110,2155,2155,2155,2155,0
+20250326,141900,496834110,2155,2155,2155,2155,0
+20250326,141800,496834110,2155,2155,2157,2155,355
+20250326,141700,496069075,2155,2155,2155,2155,0
+20250326,141600,496069075,2155,2155,2155,2155,0
+20250326,141500,496069075,2155,2155,2155,2155,0
+20250326,141400,496069075,2155,2152,2155,2152,10
+20250326,141300,496047540,2150,2150,2150,2150,0
+20250326,141200,496047540,2150,2150,2150,2150,0
+20250326,141100,496047540,2150,2150,2150,2150,298
+20250326,141000,495406840,2155,2155,2155,2155,7
+20250326,140900,495391755,2155,2155,2155,2155,0
+20250326,140800,495391755,2155,2155,2155,2155,0
+20250326,140700,495391755,2155,2155,2155,2155,0
+20250326,140600,495391755,2155,2155,2155,2155,0
+20250326,140500,495391755,2155,2155,2155,2155,0
+20250326,140400,495391755,2155,2155,2155,2155,0
+20250326,140300,495391755,2155,2155,2155,2155,1
+20250326,140200,495389600,2145,2145,2145,2145,0
+20250326,140100,495389600,2145,2145,2145,2145,0
+20250326,140000,495389600,2145,2155,2155,2145,45
+20250326,135900,495293065,2150,2150,2150,2150,504
+20250326,135800,494209465,2150,2150,2150,2150,100
+20250326,135700,493994465,2150,2150,2150,2150,0
+20250326,135600,493994465,2150,2150,2150,2150,0
+20250326,135500,493994465,2150,2150,2150,2150,2
+20250326,135400,493990165,2155,2155,2155,2155,0
+20250326,135300,493990165,2155,2155,2155,2155,615
+20250326,135200,492664840,2150,2150,2150,2150,0
+20250326,135100,492664840,2150,2150,2150,2150,707
+20250326,135000,491144790,2150,2152,2152,2150,10033
+20250326,134900,469573774,2155,2155,2155,2155,0
+20250326,134800,469573774,2155,2155,2155,2155,0
+20250326,134700,469573774,2155,2155,2155,2155,0
+20250326,134600,469573774,2155,2155,2155,2155,0
+20250326,134500,469573774,2155,2155,2155,2155,0
+20250326,134400,469573774,2155,2155,2155,2155,0
+20250326,134300,469573774,2155,2155,2155,2155,0
+20250326,134200,469573774,2155,2155,2155,2155,35
+20250326,134100,469498349,2155,2155,2155,2155,5
+20250326,134000,469487574,2160,2160,2160,2160,0
+20250326,133900,469487574,2160,2160,2160,2160,0
+20250326,133800,469487574,2160,2160,2160,2160,19395
+20250326,133700,427594374,2170,2165,2170,2165,237
+20250326,133600,427080589,2165,2165,2165,2165,387
+20250326,133500,426242734,2160,2160,2160,2160,5439
+20250326,133400,414494494,2160,2160,2160,2160,0
+20250326,133300,414494494,2160,2160,2160,2160,154
+20250326,133200,414161854,2155,2155,2155,2155,0
+20250326,133100,414161854,2155,2155,2155,2155,602
+20250326,133000,412864544,2160,2160,2160,2160,9
+20250326,132900,412845104,2155,2155,2155,2155,4307
+20250326,132800,403563519,2155,2155,2155,2155,0
+20250326,132700,403563519,2155,2155,2155,2155,0
+20250326,132600,403563519,2155,2155,2155,2155,29
+20250326,132500,403501024,2155,2155,2155,2155,0
+20250326,132400,403501024,2155,2155,2155,2155,0
+20250326,132300,403501024,2155,2155,2155,2155,0
+20250326,132200,403501024,2155,2155,2155,2155,0
+20250326,132100,403501024,2155,2155,2155,2155,0
+20250326,132000,403501024,2155,2155,2155,2155,0
+20250326,131900,403501024,2155,2155,2155,2155,7
+20250326,131800,403485939,2155,2155,2155,2155,0
+20250326,131700,403485939,2155,2155,2155,2155,0
+20250326,131600,403485939,2155,2155,2155,2155,0
+20250326,131500,403485939,2155,2155,2155,2155,0
+20250326,131400,403485939,2155,2155,2155,2155,0
+20250326,131300,403485939,2155,2155,2155,2155,0
+20250326,131200,403485939,2155,2155,2155,2155,0
+20250326,131100,403485939,2155,2155,2155,2155,1
+20250326,131000,403483784,2155,2155,2155,2155,0
+20250326,130900,403483784,2155,2155,2155,2155,0
+20250326,130800,403483784,2155,2155,2155,2155,0
+20250326,130700,403483784,2155,2155,2155,2155,0
+20250326,130600,403483784,2155,2155,2155,2155,0
+20250326,130500,403483784,2155,2155,2155,2150,87
+20250326,130400,403296489,2145,2145,2145,2145,5
+20250326,130300,403285764,2155,2155,2155,2155,0
+20250326,130200,403285764,2155,2155,2155,2155,0
+20250326,130100,403285764,2155,2155,2155,2155,702
+20250326,130000,401772954,2150,2150,2150,2150,1303
+20250326,125900,398971504,2145,2150,2150,2145,404
+20250326,125800,398104904,2145,2145,2145,2145,300
+20250326,125700,397461404,2150,2150,2150,2150,0
+20250326,125600,397461404,2150,2150,2150,2150,0
+20250326,125500,397461404,2150,2150,2150,2150,0
+20250326,125400,397461404,2150,2150,2150,2150,0
+20250326,125300,397461404,2150,2150,2150,2150,222
+20250326,125200,396984104,2150,2150,2150,2150,1047
+20250326,125100,394733054,2145,2145,2145,2145,0
+20250326,125000,394733054,2145,2145,2145,2145,0
+20250326,124900,394733054,2145,2145,2145,2145,0
+20250326,124800,394733054,2145,2145,2145,2145,1000
+20250326,124700,392588054,2150,2150,2150,2150,0
+20250326,124600,392588054,2150,2150,2150,2150,2325
+20250326,124500,387589304,2145,2145,2145,2145,780
+20250326,124400,385916204,2145,2145,2145,2145,3
+20250326,124300,385909769,2150,2150,2150,2150,0
+20250326,124200,385909769,2150,2150,2150,2150,0
+20250326,124100,385909769,2150,2145,2150,2145,35
+20250326,124000,385834669,2145,2145,2145,2145,0
+20250326,123900,385834669,2145,2145,2145,2145,0
+20250326,123800,385834669,2145,2145,2145,2145,0
+20250326,123700,385834669,2145,2145,2145,2145,0
+20250326,123600,385834669,2145,2145,2145,2145,0
+20250326,123500,385834669,2145,2145,2145,2145,0
+20250326,123400,385834669,2145,2145,2145,2145,0
+20250326,123300,385834669,2145,2145,2145,2145,1437
+20250326,123200,382752304,2145,2145,2145,2145,0
+20250326,123100,382752304,2145,2145,2145,2145,110
+20250326,123000,382516354,2145,2145,2145,2145,96
+20250326,122900,382310434,2150,2150,2150,2150,0
+20250326,122800,382310434,2150,2150,2150,2150,0
+20250326,122700,382310434,2150,2150,2150,2150,0
+20250326,122600,382310434,2150,2150,2150,2150,1
+20250326,122500,382308284,2145,2145,2145,2145,120
+20250326,122400,382050884,2150,2150,2150,2150,0
+20250326,122300,382050884,2150,2150,2150,2150,0
+20250326,122200,382050884,2150,2150,2150,2150,0
+20250326,122100,382050884,2150,2150,2150,2150,3
+20250326,122000,382044434,2150,2150,2150,2150,0
+20250326,121900,382044434,2150,2150,2150,2150,0
+20250326,121800,382044434,2150,2150,2150,2150,0
+20250326,121700,382044434,2150,2150,2150,2150,1
+20250326,121600,382042284,2145,2145,2145,2145,0
+20250326,121500,382042284,2145,2145,2145,2145,14
+20250326,121400,382012254,2145,2145,2145,2145,0
+20250326,121300,382012254,2145,2145,2145,2145,0
+20250326,121200,382012254,2145,2145,2145,2145,0
+20250326,121100,382012254,2145,2150,2150,2145,1100
+20250326,121000,379647754,2150,2150,2150,2150,1
+20250326,120900,379645604,2145,2145,2145,2145,3
+20250326,120800,379639169,2150,2150,2150,2150,0
+20250326,120700,379639169,2150,2150,2150,2150,0
+20250326,120600,379639169,2150,2150,2150,2150,0
+20250326,120500,379639169,2150,2150,2150,2150,0
+20250326,120400,379639169,2150,2150,2150,2150,0
+20250326,120300,379639169,2150,2150,2150,2150,0
+20250326,120200,379639169,2150,2150,2150,2150,200
+20250326,120100,379209169,2150,2150,2150,2150,1
+20250326,120000,379207019,2145,2145,2145,2145,3360
+20250326,115900,371999819,2145,2145,2145,2145,0
+20250326,115800,371999819,2145,2145,2145,2145,0
+20250326,115700,371999819,2145,2145,2145,2145,0
+20250326,115600,371999819,2145,2145,2145,2145,20
+20250326,115500,371956919,2145,2145,2145,2145,0
+20250326,115400,371956919,2145,2145,2145,2145,0
+20250326,115300,371956919,2145,2145,2145,2145,0
+20250326,115200,371956919,2145,2145,2145,2145,0
+20250326,115100,371956919,2145,2145,2145,2145,0
+20250326,115000,371956919,2145,2145,2145,2145,0
+20250326,114900,371956919,2145,2145,2145,2145,0
+20250326,114800,371956919,2145,2145,2145,2145,2
+20250326,114700,371952629,2140,2140,2140,2140,0
+20250326,114600,371952629,2140,2140,2140,2140,1
+20250326,114500,371950489,2145,2145,2145,2145,20
+20250326,114400,371907589,2145,2145,2145,2145,3
+20250326,114300,371901154,2140,2140,2140,2140,0
+20250326,114200,371901154,2140,2140,2140,2140,3
+20250326,114100,371894734,2145,2145,2145,2145,0
+20250326,114000,371894734,2145,2145,2145,2145,50
+20250326,113900,371787484,2145,2145,2145,2145,0
+20250326,113800,371787484,2145,2145,2145,2145,0
+20250326,113700,371787484,2145,2145,2145,2145,0
+20250326,113600,371787484,2145,2145,2145,2145,1
+20250326,113500,371785339,2145,2145,2145,2145,500
+20250326,113400,370712839,2145,2145,2145,2145,0
+20250326,113300,370712839,2145,2145,2145,2145,4
+20250326,113200,370704259,2145,2140,2145,2140,3259
+20250326,113100,363729979,2145,2145,2145,2145,10
+20250326,113000,363708529,2145,2145,2145,2145,0
+20250326,112900,363708529,2145,2145,2145,2145,1
+20250326,112800,363706384,2145,2145,2145,2145,0
+20250326,112700,363706384,2145,2145,2145,2145,0
+20250326,112600,363706384,2145,2145,2145,2145,212
+20250326,112500,363251644,2145,2145,2145,2145,100
+20250326,112400,363037144,2145,2150,2150,2145,11
+20250326,112300,363013544,2145,2145,2145,2145,6000
+20250326,112200,350143544,2150,2150,2150,2150,0
+20250326,112100,350143544,2150,2150,2150,2150,5
+20250326,112000,350132794,2150,2150,2150,2150,0
+20250326,111900,350132794,2150,2150,2150,2150,0
+20250326,111800,350132794,2150,2150,2150,2150,0
+20250326,111700,350132794,2150,2150,2150,2150,100
+20250326,111600,349917794,2150,2150,2150,2145,1005
+20250326,111500,347762044,2150,2150,2150,2150,30
+20250326,111400,347697544,2150,2150,2150,2145,10
+20250326,111300,347676064,2150,2150,2150,2150,0
+20250326,111200,347676064,2150,2150,2150,2150,0
+20250326,111100,347676064,2150,2150,2150,2150,60
+20250326,111000,347547064,2150,2150,2150,2150,0
+20250326,110900,347547064,2150,2145,2150,2145,6433
+20250326,110800,333748274,2145,2145,2145,2145,885
+20250326,110700,331849949,2145,2145,2145,2145,6
+20250326,110600,331837079,2145,2150,2150,2145,7587
+20250326,110500,315562354,2150,2155,2155,2150,12701
+20250326,110400,288255199,2150,2150,2150,2150,0
+20250326,110300,288255199,2150,2150,2150,2150,0
+20250326,110200,288255199,2150,2150,2150,2150,0
+20250326,110100,288255199,2150,2150,2150,2150,134
+20250326,110000,287967099,2155,2155,2155,2155,0
+20250326,105900,287967099,2155,2155,2155,2155,65
+20250326,105800,287827024,2155,2155,2155,2155,0
+20250326,105700,287827024,2155,2155,2155,2155,3
+20250326,105600,287820559,2155,2155,2155,2155,2
+20250326,105500,287816249,2155,2160,2160,2155,6143
+20250326,105400,274578079,2155,2155,2155,2155,407
+20250326,105300,273700994,2160,2155,2160,2155,153
+20250326,105200,273371269,2160,2160,2160,2160,0
+20250326,105100,273371269,2160,2160,2160,2160,0
+20250326,105000,273371269,2160,2160,2160,2160,0
+20250326,104900,273371269,2160,2160,2160,2160,0
+20250326,104800,273371269,2160,2160,2160,2160,0
+20250326,104700,273371269,2160,2160,2160,2160,0
+20250326,104600,273371269,2160,2160,2160,2160,0
+20250326,104500,273371269,2160,2160,2160,2160,1
+20250326,104400,273369109,2160,2160,2160,2160,0
+20250326,104300,273369109,2160,2160,2160,2160,1
+20250326,104200,273366949,2160,2160,2160,2160,3
+20250326,104100,273360469,2160,2160,2160,2160,0
+20250326,104000,273360469,2160,2160,2160,2160,0
+20250326,103900,273360469,2160,2160,2160,2160,0
+20250326,103800,273360469,2160,2160,2160,2160,1
+20250326,103700,273358309,2160,2160,2160,2160,1
+20250326,103600,273356149,2160,2160,2160,2160,0
+20250326,103500,273356149,2160,2160,2160,2160,0
+20250326,103400,273356149,2160,2160,2160,2160,3
+20250326,103300,273349669,2160,2155,2160,2155,4
+20250326,103200,273341034,2160,2160,2160,2160,0
+20250326,103100,273341034,2160,2160,2160,2160,0
+20250326,103000,273341034,2160,2160,2160,2160,0
+20250326,102900,273341034,2160,2160,2160,2160,0
+20250326,102800,273341034,2160,2160,2160,2160,0
+20250326,102700,273341034,2160,2160,2160,2160,0
+20250326,102600,273341034,2160,2160,2160,2160,444
+20250326,102500,272381994,2160,2160,2160,2160,0
+20250326,102400,272381994,2160,2160,2160,2160,10
+20250326,102300,272360394,2160,2160,2160,2160,0
+20250326,102200,272360394,2160,2160,2160,2160,0
+20250326,102100,272360394,2160,2160,2160,2160,0
+20250326,102000,272360394,2160,2160,2160,2160,20
+20250326,101900,272317194,2160,2160,2160,2160,91
+20250326,101800,272120634,2160,2160,2160,2160,2776
+20250326,101700,266124474,2160,2155,2160,2155,1325
+20250326,101600,263262479,2160,2160,2160,2160,702
+20250326,101500,261746159,2160,2160,2160,2160,0
+20250326,101400,261746159,2160,2160,2160,2160,70
+20250326,101300,261594959,2160,2160,2160,2160,0
+20250326,101200,261594959,2160,2160,2160,2160,0
+20250326,101100,261594959,2160,2160,2160,2160,0
+20250326,101000,261594959,2160,2160,2160,2160,3857
+20250326,100900,253263839,2160,2160,2160,2160,0
+20250326,100800,253263839,2160,2157,2160,2155,664
+20250326,100700,251831985,2160,2160,2160,2160,100
+20250326,100600,251615985,2160,2160,2160,2160,2
+20250326,100500,251611665,2160,2160,2160,2160,7
+20250326,100400,251596545,2155,2160,2160,2155,205
+20250326,100300,251154745,2155,2155,2155,2155,200
+20250326,100200,250723745,2160,2155,2160,2155,27149
+20250326,100100,192217640,2155,2155,2155,2155,100
+20250326,100000,192002140,2155,2155,2155,2155,0
+20250326,095900,192002140,2155,2155,2155,2155,0
+20250326,095800,192002140,2155,2155,2155,2155,20744
+20250326,095700,147298820,2155,2155,2155,2155,0
+20250326,095600,147298820,2155,2155,2155,2155,0
+20250326,095500,147298820,2155,2170,2170,2155,32328
+20250326,095400,77470910,2170,2175,2175,2170,1977
+20250326,095300,73175825,2170,2170,2170,2170,5148
+20250326,095200,62004665,2170,2170,2170,2170,1
+20250326,095100,62002495,2170,2170,2170,2170,0
+20250326,095000,62002495,2170,2155,2170,2155,876
+20250326,094900,60105450,2155,2150,2160,2150,1417
+20250326,094800,57051765,2155,2155,2155,2155,0
+20250326,094700,57051765,2155,2155,2155,2155,0
+20250326,094600,57051765,2155,2155,2155,2155,1902
+20250326,094500,52952955,2155,2155,2155,2155,92
+20250326,094400,52754695,2155,2150,2155,2150,107
+20250326,094300,52524125,2150,2150,2150,2150,0
+20250326,094200,52524125,2150,2150,2150,2150,0
+20250326,094100,52524125,2150,2150,2150,2150,0
+20250326,094000,52524125,2150,2150,2150,2150,4
+20250326,093900,52515525,2145,2145,2145,2145,0
+20250326,093800,52515525,2145,2145,2145,2145,329
+20250326,093700,51809820,2150,2150,2150,2150,15
+20250326,093600,51777570,2145,2145,2145,2145,0
+20250326,093500,51777570,2145,2145,2145,2145,5
+20250326,093400,51766845,2150,2150,2150,2150,509
+20250326,093300,50672495,2150,2150,2150,2150,100
+20250326,093200,50457495,2145,2155,2155,2145,223
+20250326,093100,49978695,2155,2155,2155,2155,4
+20250326,093000,49970075,2155,2145,2155,2145,174
+20250326,092900,49596805,2150,2150,2150,2150,140
+20250326,092800,49295805,2150,2150,2150,2150,3545
+20250326,092700,41674055,2150,2150,2150,2150,0
+20250326,092600,41674055,2150,2150,2150,2150,1000
+20250326,092500,39524055,2150,2150,2150,2150,3075
+20250326,092400,32912805,2150,2150,2150,2150,100
+20250326,092300,32697805,2150,2150,2150,2150,0
+20250326,092200,32697805,2150,2150,2150,2150,94
+20250326,092100,32495705,2155,2155,2155,2155,0
+20250326,092000,32495705,2155,2155,2155,2155,20
+20250326,091900,32452605,2150,2145,2150,2145,103
+20250326,091800,32231170,2145,2145,2145,2145,0
+20250326,091700,32231170,2145,2145,2145,2145,963
+20250326,091600,30165535,2150,2150,2150,2150,1279
+20250326,091500,27415685,2150,2150,2150,2150,5
+20250326,091400,27404935,2150,2150,2150,2150,1332
+20250326,091300,24541135,2155,2150,2155,2150,20
+20250326,091200,24498065,2155,2155,2155,2155,0
+20250326,091100,24498065,2155,2155,2155,2155,5
+20250326,091000,24487290,2150,2150,2150,2150,20
+20250326,090900,24444290,2160,2160,2160,2160,132
+20250326,090800,24159170,2160,2160,2160,2160,0
+20250326,090700,24159170,2160,2160,2160,2160,200
+20250326,090600,23727170,2160,2160,2160,2160,0
+20250326,090500,23727170,2160,2160,2160,2160,0
+20250326,090400,23727170,2160,2155,2160,2155,5286
+20250326,090300,12329620,2155,2150,2155,2150,2789
+20250326,090200,6332540,2145,2145,2145,2145,0
+20250326,090100,6332540,2145,2145,2145,2145,1395
+20250326,090000,3340265,2150,2145,2150,2145,1557

027360/min/candle-20250327.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191100,1115861533,2125,2125,2125,2125,3568
+20250327,191000,1115861533,2125,2125,2125,2125,0
+20250327,190900,1115861533,2125,2125,2125,2125,0
+20250327,190800,1115861533,2125,2125,2125,2125,0
+20250327,190700,1115861533,2125,2125,2125,2125,0
+20250327,190600,1115861533,2125,2125,2125,2125,0
+20250327,190500,1115861533,2125,2125,2125,2125,0
+20250327,190400,1115861533,2125,2125,2125,2125,0
+20250327,190300,1115861533,2125,2125,2125,2125,0
+20250327,190200,1115861533,2125,2125,2125,2125,0
+20250327,190100,1115861533,2125,2125,2125,2125,0
+20250327,190000,1115861533,2125,2125,2125,2125,0
+20250327,185900,1115861533,2125,2125,2125,2125,0
+20250327,185800,1115861533,2125,2125,2125,2125,0
+20250327,185700,1115861533,2125,2125,2125,2125,0
+20250327,185600,1115861533,2125,2125,2125,2125,0
+20250327,185500,1115861533,2125,2125,2125,2125,0
+20250327,185400,1115861533,2125,2125,2125,2125,0
+20250327,185300,1115861533,2125,2125,2125,2125,0
+20250327,185200,1115861533,2125,2125,2125,2125,0
+20250327,185100,1115861533,2125,2125,2125,2125,0
+20250327,185000,1115861533,2125,2125,2125,2125,0
+20250327,184900,1115861533,2125,2125,2125,2125,0
+20250327,184800,1115861533,2125,2125,2125,2125,0
+20250327,184700,1115861533,2125,2125,2125,2125,0
+20250327,184600,1115861533,2125,2125,2125,2125,0
+20250327,184500,1115861533,2125,2125,2125,2125,0
+20250327,184400,1115861533,2125,2125,2125,2125,0
+20250327,184300,1115861533,2125,2125,2125,2125,0
+20250327,184200,1115861533,2125,2125,2125,2125,0
+20250327,184100,1115861533,2125,2125,2125,2125,3568
+20250327,184000,1115861533,2125,2125,2125,2125,0
+20250327,183900,1115861533,2125,2125,2125,2125,0
+20250327,183800,1115861533,2125,2125,2125,2125,0
+20250327,183700,1115861533,2125,2125,2125,2125,0
+20250327,183600,1115861533,2125,2125,2125,2125,0
+20250327,183500,1115861533,2125,2125,2125,2125,0
+20250327,183400,1115861533,2125,2125,2125,2125,0
+20250327,183300,1115861533,2125,2125,2125,2125,0
+20250327,183200,1115861533,2125,2125,2125,2125,0
+20250327,183100,1115861533,2125,2125,2125,2125,0
+20250327,183000,1115861533,2125,2125,2125,2125,0
+20250327,182900,1115861533,2125,2125,2125,2125,0
+20250327,182800,1115861533,2125,2125,2125,2125,0
+20250327,182700,1115861533,2125,2125,2125,2125,0
+20250327,182600,1115861533,2125,2125,2125,2125,0
+20250327,182500,1115861533,2125,2125,2125,2125,0
+20250327,182400,1115861533,2125,2125,2125,2125,0
+20250327,182300,1115861533,2125,2125,2125,2125,0
+20250327,182200,1115861533,2125,2125,2125,2125,0
+20250327,182100,1115861533,2125,2125,2125,2125,0
+20250327,182000,1115861533,2125,2125,2125,2125,0
+20250327,181900,1115861533,2125,2125,2125,2125,0
+20250327,181800,1115861533,2125,2125,2125,2125,0
+20250327,181700,1115861533,2125,2125,2125,2125,0
+20250327,181600,1115861533,2125,2125,2125,2125,0
+20250327,181500,1115861533,2125,2125,2125,2125,0
+20250327,181400,1115861533,2125,2125,2125,2125,0
+20250327,181300,1115861533,2125,2125,2125,2125,0
+20250327,181200,1115861533,2125,2125,2125,2125,0
+20250327,181100,1115861533,2125,2125,2125,2125,3568
+20250327,181000,1115861533,2125,2125,2125,2125,0
+20250327,180900,1115861533,2125,2125,2125,2125,0
+20250327,180800,1115861533,2125,2125,2125,2125,0
+20250327,180700,1115861533,2125,2125,2125,2125,0
+20250327,180600,1115861533,2125,2125,2125,2125,0
+20250327,180500,1115861533,2125,2125,2125,2125,0
+20250327,180400,1115861533,2125,2125,2125,2125,0
+20250327,180300,1115861533,2125,2125,2125,2125,0
+20250327,180200,1115861533,2125,2125,2125,2125,0
+20250327,180100,1115861533,2125,2125,2125,2125,0
+20250327,180000,1115861533,2125,2125,2125,2125,0
+20250327,175900,1115861533,2125,2125,2125,2125,0
+20250327,175800,1115861533,2125,2125,2125,2125,0
+20250327,175700,1115861533,2125,2125,2125,2125,0
+20250327,175600,1115861533,2125,2125,2125,2125,0
+20250327,175500,1115861533,2125,2125,2125,2125,0
+20250327,175400,1115861533,2125,2125,2125,2125,0
+20250327,175300,1115861533,2125,2125,2125,2125,0
+20250327,175200,1115861533,2125,2125,2125,2125,0
+20250327,175100,1115861533,2125,2125,2125,2125,0
+20250327,175000,1115861533,2125,2125,2125,2125,0
+20250327,174900,1115861533,2125,2125,2125,2125,0
+20250327,174800,1115861533,2125,2125,2125,2125,0
+20250327,174700,1115861533,2125,2125,2125,2125,0
+20250327,174600,1115861533,2125,2125,2125,2125,0
+20250327,174500,1115861533,2125,2125,2125,2125,0
+20250327,174400,1115861533,2125,2125,2125,2125,0
+20250327,174300,1115861533,2125,2125,2125,2125,0
+20250327,174200,1115861533,2125,2125,2125,2125,0
+20250327,174100,1115861533,2125,2125,2125,2125,3568
+20250327,174000,1115861533,2125,2125,2125,2125,0
+20250327,173900,1115861533,2125,2125,2125,2125,0
+20250327,173800,1115861533,2125,2125,2125,2125,0
+20250327,173700,1115861533,2125,2125,2125,2125,0
+20250327,173600,1115861533,2125,2125,2125,2125,0
+20250327,173500,1115861533,2125,2125,2125,2125,0
+20250327,173400,1115861533,2125,2125,2125,2125,0
+20250327,173300,1115861533,2125,2125,2125,2125,0
+20250327,173200,1115861533,2125,2125,2125,2125,0
+20250327,173100,1115861533,2125,2125,2125,2125,0
+20250327,173000,1115861533,2125,2125,2125,2125,0
+20250327,172900,1115861533,2125,2125,2125,2125,0
+20250327,172800,1115861533,2125,2125,2125,2125,0
+20250327,172700,1115861533,2125,2125,2125,2125,0
+20250327,172600,1115861533,2125,2125,2125,2125,0
+20250327,172500,1115861533,2125,2125,2125,2125,0
+20250327,172400,1115861533,2125,2125,2125,2125,0
+20250327,172300,1115861533,2125,2125,2125,2125,0
+20250327,172200,1115861533,2125,2125,2125,2125,0
+20250327,172100,1115861533,2125,2125,2125,2125,0
+20250327,172000,1115861533,2125,2125,2125,2125,0
+20250327,171900,1115861533,2125,2125,2125,2125,0
+20250327,171800,1115861533,2125,2125,2125,2125,0
+20250327,171700,1115861533,2125,2125,2125,2125,0
+20250327,171600,1115861533,2125,2125,2125,2125,0
+20250327,171500,1115861533,2125,2125,2125,2125,0
+20250327,171400,1115861533,2125,2125,2125,2125,0
+20250327,171300,1115861533,2125,2125,2125,2125,0
+20250327,171200,1115861533,2125,2125,2125,2125,0
+20250327,171100,1115861533,2125,2125,2125,2125,3568
+20250327,171000,1115861533,2125,2125,2125,2125,0
+20250327,170900,1115861533,2125,2125,2125,2125,0
+20250327,170800,1115861533,2125,2125,2125,2125,0
+20250327,170700,1115861533,2125,2125,2125,2125,0
+20250327,170600,1115861533,2125,2125,2125,2125,0
+20250327,170500,1115861533,2125,2125,2125,2125,0
+20250327,170400,1115861533,2125,2125,2125,2125,0
+20250327,170300,1115861533,2125,2125,2125,2125,0
+20250327,170200,1115861533,2125,2125,2125,2125,0
+20250327,170100,1115861533,2125,2125,2125,2125,0
+20250327,170000,1115861533,2125,2125,2125,2125,0
+20250327,165900,1115861533,2125,2125,2125,2125,0
+20250327,165800,1115861533,2125,2125,2125,2125,0
+20250327,165700,1115861533,2125,2125,2125,2125,0
+20250327,165600,1115861533,2125,2125,2125,2125,0
+20250327,165500,1115861533,2125,2125,2125,2125,0
+20250327,165400,1115861533,2125,2125,2125,2125,0
+20250327,165300,1115861533,2125,2125,2125,2125,0
+20250327,165200,1115861533,2125,2125,2125,2125,0
+20250327,165100,1115861533,2125,2125,2125,2125,0
+20250327,165000,1115861533,2125,2125,2125,2125,0
+20250327,164900,1115861533,2125,2125,2125,2125,0
+20250327,164800,1115861533,2125,2125,2125,2125,0
+20250327,164700,1115861533,2125,2125,2125,2125,0
+20250327,164600,1115861533,2125,2125,2125,2125,0
+20250327,164500,1115861533,2125,2125,2125,2125,0
+20250327,164400,1115861533,2125,2125,2125,2125,0
+20250327,164300,1115861533,2125,2125,2125,2125,0
+20250327,164200,1115861533,2125,2125,2125,2125,0
+20250327,164100,1115861533,2125,2125,2125,2125,3568
+20250327,164000,1115861533,2125,2125,2125,2125,0
+20250327,163900,1115861533,2125,2125,2125,2125,0
+20250327,163800,1115861533,2125,2125,2125,2125,0
+20250327,163700,1115861533,2125,2125,2125,2125,0
+20250327,163600,1115861533,2125,2125,2125,2125,0
+20250327,163500,1115861533,2125,2125,2125,2125,0
+20250327,163400,1115861533,2125,2125,2125,2125,0
+20250327,163300,1115861533,2125,2125,2125,2125,0
+20250327,163200,1115861533,2125,2125,2125,2125,0
+20250327,163100,1115861533,2125,2125,2125,2125,0
+20250327,163000,1115861533,2125,2125,2125,2125,0
+20250327,162900,1115861533,2125,2125,2125,2125,0
+20250327,162800,1115861533,2125,2125,2125,2125,0
+20250327,162700,1115861533,2125,2125,2125,2125,0
+20250327,162600,1115861533,2125,2125,2125,2125,0
+20250327,162500,1115861533,2125,2125,2125,2125,0
+20250327,162400,1115861533,2125,2125,2125,2125,0
+20250327,162300,1115861533,2125,2125,2125,2125,0
+20250327,162200,1115861533,2125,2125,2125,2125,0
+20250327,162100,1115861533,2125,2125,2125,2125,0
+20250327,162000,1115861533,2125,2125,2125,2125,0
+20250327,161900,1115861533,2125,2125,2125,2125,0
+20250327,161800,1115861533,2125,2125,2125,2125,0
+20250327,161700,1115861533,2125,2125,2125,2125,0
+20250327,161600,1115861533,2125,2125,2125,2125,0
+20250327,161500,1115861533,2125,2125,2125,2125,0
+20250327,161400,1115861533,2125,2125,2125,2125,0
+20250327,161300,1115861533,2125,2125,2125,2125,0
+20250327,161200,1115861533,2125,2125,2125,2125,0
+20250327,161100,1115861533,2125,2125,2125,2125,3568
+20250327,161000,1115861533,2125,2125,2125,2125,0
+20250327,160900,1115861533,2125,2125,2125,2125,0
+20250327,160800,1115861533,2125,2125,2125,2125,0
+20250327,160700,1115861533,2125,2125,2125,2125,0
+20250327,160600,1115861533,2125,2125,2125,2125,0
+20250327,160500,1115861533,2125,2125,2125,2125,0
+20250327,160400,1115861533,2125,2125,2125,2125,0
+20250327,160300,1115861533,2125,2125,2125,2125,0
+20250327,160200,1115861533,2125,2125,2125,2125,0
+20250327,160100,1115861533,2125,2125,2125,2125,0
+20250327,160000,1115861533,2125,2125,2125,2125,0
+20250327,155900,1115861533,2125,2125,2125,2125,0
+20250327,155800,1115861533,2125,2125,2125,2125,0
+20250327,155700,1115861533,2125,2125,2125,2125,0
+20250327,155600,1115861533,2125,2125,2125,2125,0
+20250327,155500,1115861533,2125,2125,2125,2125,0
+20250327,155400,1115861533,2125,2125,2125,2125,0
+20250327,155300,1115861533,2125,2125,2125,2125,0
+20250327,155200,1115861533,2125,2125,2125,2125,0
+20250327,155100,1115861533,2125,2125,2125,2125,0
+20250327,155000,1115861533,2125,2125,2125,2125,0
+20250327,154900,1115861533,2125,2125,2125,2125,0
+20250327,154800,1115861533,2125,2125,2125,2125,0
+20250327,154700,1115861533,2125,2125,2125,2125,0
+20250327,154600,1115861533,2125,2125,2125,2125,0
+20250327,154500,1115861533,2125,2125,2125,2125,0
+20250327,154400,1115861533,2125,2125,2125,2125,0
+20250327,154300,1115861533,2125,2125,2125,2125,0
+20250327,154200,1115861533,2125,2125,2125,2125,0
+20250327,154100,1115861533,2125,2125,2125,2125,3568
+20250327,154000,1115861533,2125,2125,2125,2125,0
+20250327,153900,1115861533,2125,2125,2125,2125,0
+20250327,153800,1115861533,2125,2125,2125,2125,0
+20250327,153700,1115861533,2125,2125,2125,2125,0
+20250327,153600,1115861533,2125,2125,2125,2125,0
+20250327,153500,1115861533,2125,2125,2125,2125,0
+20250327,153400,1115861533,2125,2125,2125,2125,0
+20250327,153300,1115861533,2125,2125,2125,2125,0
+20250327,153200,1115861533,2125,2125,2125,2125,0
+20250327,153100,1115861533,2125,2125,2125,2125,0
+20250327,153000,1115861533,2125,2125,2125,2125,3568
+20250327,152900,1108279533,2115,2115,2115,2115,0
+20250327,152800,1108279533,2115,2115,2115,2115,0
+20250327,152700,1108279533,2115,2115,2115,2115,0
+20250327,152600,1108279533,2115,2115,2115,2115,0
+20250327,152500,1108279533,2115,2115,2115,2115,0
+20250327,152400,1108279533,2115,2115,2115,2115,0
+20250327,152300,1108279533,2115,2115,2115,2115,0
+20250327,152200,1108279533,2115,2115,2115,2115,0
+20250327,152100,1108279533,2115,2115,2115,2115,0
+20250327,152000,1108279533,2115,2115,2115,2115,0
+20250327,151900,1108279533,2115,2115,2120,2110,843
+20250327,151800,1106500323,2120,2117,2125,2115,160
+20250327,151700,1106161558,2125,2120,2125,2120,5
+20250327,151600,1106150953,2125,2110,2125,2110,620
+20250327,151500,1104842603,2125,2120,2125,2120,2000
+20250327,151400,1100596088,2110,2115,2120,2110,1200
+20250327,151300,1098060953,2115,2115,2115,2115,2
+20250327,151200,1098056723,2115,2105,2115,2105,1816
+20250327,151100,1094227798,2110,2115,2115,2110,5185
+20250327,151000,1083287443,2115,2115,2115,2115,0
+20250327,150900,1083287443,2115,2120,2120,2115,2838
+20250327,150800,1077283198,2120,2120,2120,2120,0
+20250327,150700,1077283198,2120,2120,2120,2120,2452
+20250327,150600,1072084958,2120,2120,2120,2120,1
+20250327,150500,1072082838,2120,2120,2120,2120,0
+20250327,150400,1072082838,2120,2120,2120,2120,71
+20250327,150300,1071932318,2120,2120,2120,2120,227
+20250327,150200,1071451078,2120,2120,2120,2120,20
+20250327,150100,1071408678,2120,2120,2120,2120,30
+20250327,150000,1071345078,2120,2120,2120,2120,1993
+20250327,145900,1067119918,2120,2115,2120,2115,1288
+20250327,145800,1064389363,2120,2120,2120,2120,141
+20250327,145700,1064090443,2120,2120,2120,2120,21
+20250327,145600,1064045923,2120,2120,2120,2120,0
+20250327,145500,1064045923,2120,2120,2120,2120,161
+20250327,145400,1063704603,2120,2120,2120,2120,2611
+20250327,145300,1058169283,2120,2122,2125,2120,834
+20250327,145200,1056401179,2120,2120,2120,2120,2905
+20250327,145100,1050242579,2125,2125,2125,2125,23
+20250327,145000,1050193704,2120,2120,2120,2120,0
+20250327,144900,1050193704,2120,2125,2125,2120,1014
+20250327,144800,1048038969,2125,2125,2125,2125,4023
+20250327,144700,1039490094,2125,2125,2130,2125,3699
+20250327,144600,1031629714,2125,2125,2125,2125,3917
+20250327,144500,1023306089,2125,2125,2125,2125,1454
+20250327,144400,1020216339,2125,2125,2125,2125,11
+20250327,144300,1020192964,2125,2120,2125,2120,145
+20250327,144200,1019885064,2120,2125,2125,2120,940
+20250327,144100,1017887654,2125,2125,2125,2125,0
+20250327,144000,1017887654,2125,2125,2125,2125,0
+20250327,143900,1017887654,2125,2125,2125,2125,0
+20250327,143800,1017887654,2125,2125,2125,2125,0
+20250327,143700,1017887654,2125,2125,2125,2125,2
+20250327,143600,1017883404,2120,2120,2120,2120,0
+20250327,143500,1017883404,2120,2120,2120,2120,0
+20250327,143400,1017883404,2120,2120,2120,2120,0
+20250327,143300,1017883404,2120,2120,2120,2120,0
+20250327,143200,1017883404,2120,2120,2120,2120,0
+20250327,143100,1017883404,2120,2120,2120,2120,0
+20250327,143000,1017883404,2120,2120,2120,2120,11
+20250327,142900,1017860084,2125,2125,2125,2125,4104
+20250327,142800,1009139084,2125,2125,2125,2125,2440
+20250327,142700,1003954084,2130,2125,2130,2125,901
+20250327,142600,1002034959,2125,2135,2135,2125,1655
+20250327,142500,998518074,2135,2135,2135,2135,0
+20250327,142400,998518074,2135,2135,2135,2135,0
+20250327,142300,998518074,2135,2135,2135,2135,1
+20250327,142200,998515939,2125,2125,2125,2125,7
+20250327,142100,998501064,2135,2130,2135,2130,22
+20250327,142000,998454194,2125,2125,2125,2125,0
+20250327,141900,998454194,2125,2125,2125,2125,81
+20250327,141800,998282069,2140,2135,2140,2135,9
+20250327,141700,998262849,2135,2130,2135,2130,4140
+20250327,141600,989442064,2135,2135,2135,2135,0
+20250327,141500,989442064,2135,2135,2135,2135,0
+20250327,141400,989442064,2135,2135,2135,2135,0
+20250327,141300,989442064,2135,2130,2135,2130,864
+20250327,141200,987601734,2130,2125,2130,2125,3846
+20250327,141100,979428974,2125,2125,2125,2125,0
+20250327,141000,979428974,2125,2125,2125,2125,1
+20250327,140900,979426849,2130,2130,2130,2130,0
+20250327,140800,979426849,2130,2125,2130,2125,12
+20250327,140700,979401339,2125,2125,2125,2125,1490
+20250327,140600,976235089,2130,2130,2130,2130,0
+20250327,140500,976235089,2130,2130,2130,2125,14026
+20250327,140400,946429804,2130,2125,2130,2125,4053
+20250327,140300,937812529,2125,2125,2125,2125,2855
+20250327,140200,931745654,2125,2125,2125,2125,0
+20250327,140100,931745654,2125,2125,2125,2125,0
+20250327,140000,931745654,2125,2135,2135,2125,6197
+20250327,135900,918532969,2135,2135,2135,2135,2000
+20250327,135800,914262969,2135,2135,2135,2135,480
+20250327,135700,913238169,2140,2140,2140,2140,0
+20250327,135600,913238169,2140,2140,2140,2140,0
+20250327,135500,913238169,2140,2140,2140,2140,1
+20250327,135400,913236029,2135,2135,2135,2135,0
+20250327,135300,913236029,2135,2135,2135,2135,800
+20250327,135200,911528029,2135,2135,2135,2135,197
+20250327,135100,911107434,2140,2140,2140,2140,0
+20250327,135000,911107434,2140,2140,2140,2140,0
+20250327,134900,911107434,2140,2140,2140,2140,0
+20250327,134800,911107434,2140,2140,2140,2140,0
+20250327,134700,911107434,2140,2140,2140,2140,0
+20250327,134600,911107434,2140,2140,2140,2140,15
+20250327,134500,911075334,2140,2140,2140,2140,0
+20250327,134400,911075334,2140,2140,2140,2140,0
+20250327,134300,911075334,2140,2140,2140,2140,0
+20250327,134200,911075334,2140,2140,2140,2140,1
+20250327,134100,911073194,2135,2135,2135,2135,0
+20250327,134000,911073194,2135,2135,2135,2135,5950
+20250327,133900,898369944,2135,2135,2135,2135,500
+20250327,133800,897302444,2140,2140,2140,2140,0
+20250327,133700,897302444,2140,2140,2140,2140,0
+20250327,133600,897302444,2140,2140,2140,2140,106
+20250327,133500,897075604,2140,2140,2140,2140,700
+20250327,133400,895577604,2140,2140,2140,2140,0
+20250327,133300,895577604,2140,2140,2140,2140,0
+20250327,133200,895577604,2140,2140,2140,2140,710
+20250327,133100,894058204,2140,2140,2140,2140,500
+20250327,133000,892988204,2140,2140,2140,2140,0
+20250327,132900,892988204,2140,2140,2140,2140,31
+20250327,132800,892921864,2145,2145,2145,2145,2000
+20250327,132700,888631864,2145,2145,2145,2145,0
+20250327,132600,888631864,2145,2140,2145,2135,1849
+20250327,132500,884673714,2140,2140,2140,2140,0
+20250327,132400,884673714,2140,2140,2140,2140,2
+20250327,132300,884669434,2135,2135,2135,2135,0
+20250327,132200,884669434,2135,2135,2135,2135,0
+20250327,132100,884669434,2135,2135,2135,2135,0
+20250327,132000,884669434,2135,2130,2135,2130,2552
+20250327,131900,879230914,2130,2130,2130,2130,2460
+20250327,131800,873991114,2130,2130,2130,2130,0
+20250327,131700,873991114,2130,2130,2130,2130,0
+20250327,131600,873991114,2130,2130,2130,2130,0
+20250327,131500,873991114,2130,2130,2130,2130,0
+20250327,131400,873991114,2130,2130,2130,2130,0
+20250327,131300,873991114,2130,2130,2130,2130,1
+20250327,131200,873988984,2135,2130,2135,2130,55
+20250327,131100,873871809,2135,2135,2135,2135,5327
+20250327,131000,862498664,2130,2135,2135,2130,1792
+20250327,130900,858674744,2135,2130,2135,2130,8059
+20250327,130800,841487494,2130,2130,2130,2130,0
+20250327,130700,841487494,2130,2130,2130,2130,0
+20250327,130600,841487494,2130,2125,2130,2125,23
+20250327,130500,841438614,2125,2127,2127,2125,1139
+20250327,130400,839017519,2125,2125,2125,2125,1017
+20250327,130300,836856394,2130,2127,2130,2125,935
+20250327,130200,834869010,2130,2125,2130,2125,4554
+20250327,130100,825191755,2125,2120,2125,2120,2795
+20250327,130000,819264475,2120,2115,2122,2115,11963
+20250327,125900,793924815,2112,2112,2112,2112,476
+20250327,125800,792919503,2115,2110,2115,2110,2503
+20250327,125700,787638168,2107,2107,2107,2107,0
+20250327,125600,787638168,2107,2107,2107,2107,36
+20250327,125500,787562316,2107,2105,2107,2105,147
+20250327,125400,787252835,2105,2105,2105,2105,500
+20250327,125300,786200335,2105,2100,2105,2100,494
+20250327,125200,785160555,2100,2100,2100,2100,21
+20250327,125100,785116455,2100,2100,2100,2100,223
+20250327,125000,784648155,2105,2105,2105,2105,0
+20250327,124900,784648155,2105,2105,2105,2105,0
+20250327,124800,784648155,2105,2105,2105,2105,5
+20250327,124700,784637630,2105,2100,2105,2100,286
+20250327,124600,784037020,2100,2095,2100,2095,1005
+20250327,124500,781931520,2100,2100,2100,2100,5
+20250327,124400,781921020,2095,2095,2095,2095,0
+20250327,124300,781921020,2095,2095,2095,2095,1171
+20250327,124200,779467775,2100,2100,2100,2100,4
+20250327,124100,779459375,2100,2100,2100,2100,0
+20250327,124000,779459375,2100,2100,2100,2095,3
+20250327,123900,779453080,2100,2100,2100,2100,0
+20250327,123800,779453080,2100,2100,2100,2100,0
+20250327,123700,779453080,2100,2100,2100,2100,0
+20250327,123600,779453080,2100,2100,2100,2100,0
+20250327,123500,779453080,2100,2100,2100,2100,657
+20250327,123400,778073380,2100,2100,2100,2100,1600
+20250327,123300,774713380,2095,2095,2097,2095,578
+20250327,123200,773502460,2100,2095,2100,2095,3531
+20250327,123100,766095020,2095,2100,2100,2095,22
+20250327,123000,766048920,2100,2100,2100,2100,1
+20250327,122900,766046820,2100,2100,2100,2100,1200
+20250327,122800,763526820,2100,2100,2100,2100,4
+20250327,122700,763518420,2090,2085,2090,2085,16273
+20250327,122600,729577585,2085,2085,2085,2085,771
+20250327,122500,727970050,2085,2090,2090,2082,15961
+20250327,122400,694631075,2095,2097,2097,2095,10207
+20250327,122300,673247350,2100,2102,2102,2100,2211
+20250327,122200,668604210,2100,2102,2102,2100,105
+20250327,122100,668383700,2105,2105,2105,2105,0
+20250327,122000,668383700,2105,2105,2105,2105,0
+20250327,121900,668383700,2105,2105,2105,2105,1
+20250327,121800,668381595,2105,2105,2105,2105,1
+20250327,121700,668379490,2100,2105,2105,2100,1706
+20250327,121600,664796885,2100,2100,2100,2100,24
+20250327,121500,664746485,2105,2105,2105,2105,0
+20250327,121400,664746485,2105,2105,2105,2105,0
+20250327,121300,664746485,2105,2105,2105,2105,0
+20250327,121200,664746485,2105,2105,2105,2105,0
+20250327,121100,664746485,2105,2105,2105,2105,10
+20250327,121000,664725435,2100,2100,2100,2100,0
+20250327,120900,664725435,2100,2100,2100,2100,500
+20250327,120800,663675435,2110,2110,2110,2110,42
+20250327,120700,663586815,2110,2110,2110,2105,68
+20250327,120600,663443345,2110,2105,2110,2105,495
+20250327,120500,662401130,2105,2105,2105,2105,543
+20250327,120400,661258115,2105,2105,2105,2100,1677
+20250327,120300,657736030,2105,2105,2105,2105,0
+20250327,120200,657736030,2105,2105,2105,2105,1
+20250327,120100,657733925,2105,2105,2105,2105,10
+20250327,120000,657712875,2105,2105,2105,2105,1
+20250327,115900,657710770,2105,2105,2105,2105,2
+20250327,115800,657706560,2100,2102,2102,2100,200
+20250327,115700,657286516,2105,2105,2105,2105,1
+20250327,115600,657284411,2105,2105,2105,2105,100
+20250327,115500,657073911,2105,2105,2105,2105,0
+20250327,115400,657073911,2105,2105,2105,2105,2793
+20250327,115300,651194646,2105,2105,2105,2105,3
+20250327,115200,651188331,2100,2100,2100,2100,0
+20250327,115100,651188331,2100,2100,2100,2100,0
+20250327,115000,651188331,2100,2100,2100,2100,20
+20250327,114900,651146331,2100,2105,2110,2100,2030
+20250327,114800,646868331,2105,2105,2105,2105,100
+20250327,114700,646657831,2105,2105,2105,2105,0
+20250327,114600,646657831,2105,2105,2105,2105,0
+20250327,114500,646657831,2105,2105,2105,2105,6
+20250327,114400,646645201,2110,2110,2110,2110,0
+20250327,114300,646645201,2110,2110,2110,2110,0
+20250327,114200,646645201,2110,2105,2110,2105,5
+20250327,114100,646634666,2100,2100,2100,2100,0
+20250327,114000,646634666,2100,2100,2100,2100,500
+20250327,113900,645584666,2100,2100,2100,2100,0
+20250327,113800,645584666,2100,2100,2100,2100,5
+20250327,113700,645574166,2100,2100,2100,2100,0
+20250327,113600,645574166,2100,2100,2100,2100,5
+20250327,113500,645563666,2100,2100,2100,2100,51
+20250327,113400,645456566,2095,2100,2100,2095,7860
+20250327,113300,628987866,2100,2100,2100,2100,0
+20250327,113200,628987866,2100,2100,2100,2100,2
+20250327,113100,628983666,2105,2105,2105,2100,16116
+20250327,113000,595124861,2105,2105,2105,2105,664
+20250327,112900,593727141,2105,2105,2105,2105,2000
+20250327,112800,589517141,2105,2105,2105,2105,0
+20250327,112700,589517141,2105,2105,2105,2105,11969
+20250327,112600,564322396,2110,2110,2110,2110,10
+20250327,112500,564301296,2105,2105,2105,2105,0
+20250327,112400,564301296,2105,2105,2105,2105,692
+20250327,112300,562844636,2110,2110,2110,2110,1
+20250327,112200,562842526,2110,2110,2110,2110,2016
+20250327,112100,558588766,2110,2110,2110,2110,1023
+20250327,112000,556430236,2110,2110,2110,2110,320
+20250327,111900,555755036,2110,2110,2110,2110,605
+20250327,111800,554478486,2105,2105,2105,2105,232
+20250327,111700,553990126,2110,2110,2110,2110,200
+20250327,111600,553568126,2110,2110,2110,2110,2
+20250327,111500,553563906,2110,2110,2110,2110,0
+20250327,111400,553563906,2110,2110,2110,2110,0
+20250327,111300,553563906,2110,2110,2110,2110,0
+20250327,111200,553563906,2110,2110,2110,2110,548
+20250327,111100,552407626,2110,2105,2110,2105,2197
+20250327,111000,547772776,2110,2105,2110,2105,1401
+20250327,110900,544823516,2105,2105,2105,2105,1618
+20250327,110800,541417626,2105,2105,2105,2105,0
+20250327,110700,541417626,2105,2105,2105,2105,0
+20250327,110600,541417626,2105,2105,2105,2105,0
+20250327,110500,541417626,2105,2105,2105,2105,1870
+20250327,110400,537481276,2105,2105,2105,2105,1010
+20250327,110300,535355226,2105,2105,2105,2105,5885
+20250327,110200,522967301,2105,2105,2105,2105,236
+20250327,110100,522470521,2110,2110,2110,2110,42
+20250327,110000,522381901,2110,2110,2115,2110,2253
+20250327,105900,517628061,2115,2115,2115,2115,500
+20250327,105800,516570561,2110,2110,2110,2110,142
+20250327,105700,516270941,2105,2105,2105,2105,0
+20250327,105600,516270941,2105,2115,2115,2105,796
+20250327,105500,514595311,2110,2110,2110,2110,1907
+20250327,105400,510571541,2110,2110,2110,2110,265
+20250327,105300,510012391,2105,2110,2110,2105,7820
+20250327,105200,493551286,2110,2110,2110,2110,0
+20250327,105100,493551286,2110,2110,2110,2110,0
+20250327,105000,493551286,2110,2115,2115,2110,11288
+20250327,104900,469731231,2115,2110,2115,2110,78
+20250327,104800,469566266,2110,2110,2110,2105,2338
+20250327,104700,464633141,2110,2110,2110,2105,1495
+20250327,104600,461479691,2110,2125,2125,2105,38011
+20250327,104500,381217656,2125,2125,2125,2125,1136
+20250327,104400,378803656,2125,2127,2127,2125,113
+20250327,104300,378563331,2130,2127,2130,2127,2131
+20250327,104200,374025291,2130,2132,2132,2130,4142
+20250327,104100,365202817,2132,2130,2132,2130,18
+20250327,104000,365164473,2130,2130,2130,2130,0
+20250327,103900,365164473,2130,2130,2130,2130,0
+20250327,103800,365164473,2130,2130,2130,2130,0
+20250327,103700,365164473,2130,2130,2130,2130,753
+20250327,103600,363560583,2130,2132,2132,2130,788
+20250327,103500,361882127,2135,2135,2135,2135,6949
+20250327,103400,347046012,2137,2137,2137,2137,0
+20250327,103300,347046012,2137,2137,2137,2137,0
+20250327,103200,347046012,2137,2137,2137,2137,0
+20250327,103100,347046012,2137,2137,2137,2137,1
+20250327,103000,347043875,2135,2137,2137,2135,10161
+20250327,102900,325350116,2137,2137,2137,2137,108
+20250327,102800,325119320,2137,2137,2137,2137,0
+20250327,102700,325119320,2137,2137,2137,2137,0
+20250327,102600,325119320,2137,2137,2137,2137,12
+20250327,102500,325093676,2137,2137,2137,2137,1
+20250327,102400,325091539,2135,2137,2137,2135,102
+20250327,102300,324873765,2137,2137,2137,2137,1
+20250327,102200,324871628,2137,2137,2137,2137,5
+20250327,102100,324860943,2140,2140,2140,2140,0
+20250327,102000,324860943,2140,2140,2140,2140,4
+20250327,101900,324852383,2140,2140,2140,2140,0
+20250327,101800,324852383,2140,2140,2140,2140,61
+20250327,101700,324721843,2140,2140,2140,2140,0
+20250327,101600,324721843,2140,2135,2140,2135,4
+20250327,101500,324713288,2135,2135,2135,2135,1
+20250327,101400,324711153,2140,2140,2140,2140,0
+20250327,101300,324711153,2140,2140,2140,2140,10
+20250327,101200,324689753,2140,2140,2140,2140,10
+20250327,101100,324668353,2140,2140,2140,2140,10504
+20250327,101000,302189793,2140,2140,2140,2140,753
+20250327,100900,300578373,2140,2147,2147,2135,7519
+20250327,100800,284484849,2155,2155,2155,2155,0
+20250327,100700,284484849,2155,2155,2155,2155,0
+20250327,100600,284484849,2155,2155,2155,2155,0
+20250327,100500,284484849,2155,2155,2155,2155,0
+20250327,100400,284484849,2155,2155,2155,2155,0
+20250327,100300,284484849,2155,2155,2155,2155,0
+20250327,100200,284484849,2155,2155,2155,2155,0
+20250327,100100,284484849,2155,2155,2155,2155,0
+20250327,100000,284484849,2155,2155,2155,2155,10
+20250327,095900,284463299,2155,2155,2155,2155,0
+20250327,095800,284463299,2155,2155,2155,2155,0
+20250327,095700,284463299,2155,2150,2155,2150,1149
+20250327,095600,281992944,2150,2150,2150,2145,1838
+20250327,095500,278050379,2150,2145,2150,2145,6
+20250327,095400,278037504,2150,2150,2150,2150,2
+20250327,095300,278033204,2150,2150,2150,2150,0
+20250327,095200,278033204,2150,2150,2150,2150,0
+20250327,095100,278033204,2150,2150,2150,2150,0
+20250327,095000,278033204,2150,2150,2150,2150,18
+20250327,094900,277994504,2155,2155,2155,2155,0
+20250327,094800,277994504,2155,2155,2155,2155,1
+20250327,094700,277992349,2155,2155,2155,2155,0
+20250327,094600,277992349,2155,2155,2155,2155,2
+20250327,094500,277988039,2155,2155,2155,2155,4
+20250327,094400,277979419,2155,2150,2155,2150,3841
+20250327,094300,269717709,2150,2150,2150,2150,73
+20250327,094200,269560759,2150,2155,2160,2135,33082
+20250327,094100,198807524,2145,2145,2145,2145,0
+20250327,094000,198807524,2145,2155,2155,2145,81
+20250327,093900,198632979,2155,2155,2155,2155,0
+20250327,093800,198632979,2155,2155,2155,2155,1
+20250327,093700,198630824,2145,2145,2155,2145,6163
+20250327,093600,185378189,2150,2147,2150,2145,211
+20250327,093500,184925479,2150,2150,2150,2150,141
+20250327,093400,184622329,2150,2150,2150,2150,0
+20250327,093300,184622329,2150,2147,2150,2135,3035
+20250327,093200,178125486,2150,2150,2150,2150,0
+20250327,093100,178125486,2150,2150,2150,2150,4
+20250327,093000,178116886,2150,2150,2150,2150,24
+20250327,092900,178065286,2150,2150,2150,2150,100
+20250327,092800,177850286,2150,2150,2150,2150,35
+20250327,092700,177775036,2145,2147,2150,2145,369
+20250327,092600,176982990,2150,2145,2150,2145,1999
+20250327,092500,172693460,2145,2145,2145,2145,1
+20250327,092400,172691315,2135,2145,2145,2135,317
+20250327,092300,172014505,2135,2140,2145,2135,231
+20250327,092200,171520910,2140,2140,2140,2140,720
+20250327,092100,169980110,2145,2145,2145,2135,548
+20250327,092000,168805690,2140,2140,2140,2140,257
+20250327,091900,168255710,2140,2140,2140,2140,47
+20250327,091800,168155130,2145,2145,2145,2145,0
+20250327,091700,168155130,2145,2145,2145,2145,0
+20250327,091600,168155130,2145,2140,2150,2135,5373
+20250327,091500,156637675,2140,2140,2140,2140,0
+20250327,091400,156637675,2140,2135,2140,2135,739
+20250327,091300,155059905,2135,2135,2135,2130,12
+20250327,091200,155034335,2140,2135,2145,2135,4116
+20250327,091100,146231720,2135,2135,2135,2135,2901
+20250327,091000,140038085,2130,2125,2130,2125,2208
+20250327,090900,135337435,2130,2120,2130,2110,35644
+20250327,090800,59704225,2105,2105,2105,2105,339
+20250327,090700,58990630,2105,2105,2105,2105,402
+20250327,090600,58144420,2105,2105,2105,2105,6
+20250327,090500,58131790,2105,2100,2105,2095,1952
+20250327,090400,54039630,2095,2100,2105,2095,4325
+20250327,090300,44966105,2100,2110,2110,2100,492
+20250327,090200,43931910,2105,2105,2115,2105,2615
+20250327,090100,38410240,2100,2120,2120,2090,16285
+20250327,090000,4129195,2125,2140,2140,2125,1937

027360/min/candle-20250328.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191100,1328952151,2040,2040,2040,2040,10049
+20250328,191000,1328952151,2040,2040,2040,2040,0
+20250328,190900,1328952151,2040,2040,2040,2040,0
+20250328,190800,1328952151,2040,2040,2040,2040,0
+20250328,190700,1328952151,2040,2040,2040,2040,0
+20250328,190600,1328952151,2040,2040,2040,2040,0
+20250328,190500,1328952151,2040,2040,2040,2040,0
+20250328,190400,1328952151,2040,2040,2040,2040,0
+20250328,190300,1328952151,2040,2040,2040,2040,0
+20250328,190200,1328952151,2040,2040,2040,2040,0
+20250328,190100,1328952151,2040,2040,2040,2040,0
+20250328,190000,1328952151,2040,2040,2040,2040,0
+20250328,185900,1328952151,2040,2040,2040,2040,0
+20250328,185800,1328952151,2040,2040,2040,2040,0
+20250328,185700,1328952151,2040,2040,2040,2040,0
+20250328,185600,1328952151,2040,2040,2040,2040,0
+20250328,185500,1328952151,2040,2040,2040,2040,0
+20250328,185400,1328952151,2040,2040,2040,2040,0
+20250328,185300,1328952151,2040,2040,2040,2040,0
+20250328,185200,1328952151,2040,2040,2040,2040,0
+20250328,185100,1328952151,2040,2040,2040,2040,0
+20250328,185000,1328952151,2040,2040,2040,2040,0
+20250328,184900,1328952151,2040,2040,2040,2040,0
+20250328,184800,1328952151,2040,2040,2040,2040,0
+20250328,184700,1328952151,2040,2040,2040,2040,0
+20250328,184600,1328952151,2040,2040,2040,2040,0
+20250328,184500,1328952151,2040,2040,2040,2040,0
+20250328,184400,1328952151,2040,2040,2040,2040,0
+20250328,184300,1328952151,2040,2040,2040,2040,0
+20250328,184200,1328952151,2040,2040,2040,2040,0
+20250328,184100,1328952151,2040,2040,2040,2040,10049
+20250328,184000,1328952151,2040,2040,2040,2040,0
+20250328,183900,1328952151,2040,2040,2040,2040,0
+20250328,183800,1328952151,2040,2040,2040,2040,0
+20250328,183700,1328952151,2040,2040,2040,2040,0
+20250328,183600,1328952151,2040,2040,2040,2040,0
+20250328,183500,1328952151,2040,2040,2040,2040,0
+20250328,183400,1328952151,2040,2040,2040,2040,0
+20250328,183300,1328952151,2040,2040,2040,2040,0
+20250328,183200,1328952151,2040,2040,2040,2040,0
+20250328,183100,1328952151,2040,2040,2040,2040,0
+20250328,183000,1328952151,2040,2040,2040,2040,0
+20250328,182900,1328952151,2040,2040,2040,2040,0
+20250328,182800,1328952151,2040,2040,2040,2040,0
+20250328,182700,1328952151,2040,2040,2040,2040,0
+20250328,182600,1328952151,2040,2040,2040,2040,0
+20250328,182500,1328952151,2040,2040,2040,2040,0
+20250328,182400,1328952151,2040,2040,2040,2040,0
+20250328,182300,1328952151,2040,2040,2040,2040,0
+20250328,182200,1328952151,2040,2040,2040,2040,0
+20250328,182100,1328952151,2040,2040,2040,2040,0
+20250328,182000,1328952151,2040,2040,2040,2040,0
+20250328,181900,1328952151,2040,2040,2040,2040,0
+20250328,181800,1328952151,2040,2040,2040,2040,0
+20250328,181700,1328952151,2040,2040,2040,2040,0
+20250328,181600,1328952151,2040,2040,2040,2040,0
+20250328,181500,1328952151,2040,2040,2040,2040,0
+20250328,181400,1328952151,2040,2040,2040,2040,0
+20250328,181300,1328952151,2040,2040,2040,2040,0
+20250328,181200,1328952151,2040,2040,2040,2040,0
+20250328,181100,1328952151,2040,2040,2040,2040,10049
+20250328,181000,1328952151,2040,2040,2040,2040,0
+20250328,180900,1328952151,2040,2040,2040,2040,0
+20250328,180800,1328952151,2040,2040,2040,2040,0
+20250328,180700,1328952151,2040,2040,2040,2040,0
+20250328,180600,1328952151,2040,2040,2040,2040,0
+20250328,180500,1328952151,2040,2040,2040,2040,0
+20250328,180400,1328952151,2040,2040,2040,2040,0
+20250328,180300,1328952151,2040,2040,2040,2040,0
+20250328,180200,1328952151,2040,2040,2040,2040,0
+20250328,180100,1328952151,2040,2040,2040,2040,0
+20250328,180000,1328952151,2040,2040,2040,2040,0
+20250328,175900,1328952151,2040,2040,2040,2040,0
+20250328,175800,1328952151,2040,2040,2040,2040,0
+20250328,175700,1328952151,2040,2040,2040,2040,0
+20250328,175600,1328952151,2040,2040,2040,2040,0
+20250328,175500,1328952151,2040,2040,2040,2040,0
+20250328,175400,1328952151,2040,2040,2040,2040,0
+20250328,175300,1328952151,2040,2040,2040,2040,0
+20250328,175200,1328952151,2040,2040,2040,2040,0
+20250328,175100,1328952151,2040,2040,2040,2040,0
+20250328,175000,1328952151,2040,2040,2040,2040,0
+20250328,174900,1328952151,2040,2040,2040,2040,0
+20250328,174800,1328952151,2040,2040,2040,2040,0
+20250328,174700,1328952151,2040,2040,2040,2040,0
+20250328,174600,1328952151,2040,2040,2040,2040,0
+20250328,174500,1328952151,2040,2040,2040,2040,0
+20250328,174400,1328952151,2040,2040,2040,2040,0
+20250328,174300,1328952151,2040,2040,2040,2040,0
+20250328,174200,1328952151,2040,2040,2040,2040,0
+20250328,174100,1328952151,2040,2040,2040,2040,10049
+20250328,174000,1328952151,2040,2040,2040,2040,0
+20250328,173900,1328952151,2040,2040,2040,2040,0
+20250328,173800,1328952151,2040,2040,2040,2040,0
+20250328,173700,1328952151,2040,2040,2040,2040,0
+20250328,173600,1328952151,2040,2040,2040,2040,0
+20250328,173500,1328952151,2040,2040,2040,2040,0
+20250328,173400,1328952151,2040,2040,2040,2040,0
+20250328,173300,1328952151,2040,2040,2040,2040,0
+20250328,173200,1328952151,2040,2040,2040,2040,0
+20250328,173100,1328952151,2040,2040,2040,2040,0
+20250328,173000,1328952151,2040,2040,2040,2040,0
+20250328,172900,1328952151,2040,2040,2040,2040,0
+20250328,172800,1328952151,2040,2040,2040,2040,0
+20250328,172700,1328952151,2040,2040,2040,2040,0
+20250328,172600,1328952151,2040,2040,2040,2040,0
+20250328,172500,1328952151,2040,2040,2040,2040,0
+20250328,172400,1328952151,2040,2040,2040,2040,0
+20250328,172300,1328952151,2040,2040,2040,2040,0
+20250328,172200,1328952151,2040,2040,2040,2040,0
+20250328,172100,1328952151,2040,2040,2040,2040,0
+20250328,172000,1328952151,2040,2040,2040,2040,0
+20250328,171900,1328952151,2040,2040,2040,2040,0
+20250328,171800,1328952151,2040,2040,2040,2040,0
+20250328,171700,1328952151,2040,2040,2040,2040,0
+20250328,171600,1328952151,2040,2040,2040,2040,0
+20250328,171500,1328952151,2040,2040,2040,2040,0
+20250328,171400,1328952151,2040,2040,2040,2040,0
+20250328,171300,1328952151,2040,2040,2040,2040,0
+20250328,171200,1328952151,2040,2040,2040,2040,0
+20250328,171100,1328952151,2040,2040,2040,2040,10049
+20250328,171000,1328952151,2040,2040,2040,2040,0
+20250328,170900,1328952151,2040,2040,2040,2040,0
+20250328,170800,1328952151,2040,2040,2040,2040,0
+20250328,170700,1328952151,2040,2040,2040,2040,0
+20250328,170600,1328952151,2040,2040,2040,2040,0
+20250328,170500,1328952151,2040,2040,2040,2040,0
+20250328,170400,1328952151,2040,2040,2040,2040,0
+20250328,170300,1328952151,2040,2040,2040,2040,0
+20250328,170200,1328952151,2040,2040,2040,2040,0
+20250328,170100,1328952151,2040,2040,2040,2040,0
+20250328,170000,1328952151,2040,2040,2040,2040,0
+20250328,165900,1328952151,2040,2040,2040,2040,0
+20250328,165800,1328952151,2040,2040,2040,2040,0
+20250328,165700,1328952151,2040,2040,2040,2040,0
+20250328,165600,1328952151,2040,2040,2040,2040,0
+20250328,165500,1328952151,2040,2040,2040,2040,0
+20250328,165400,1328952151,2040,2040,2040,2040,0
+20250328,165300,1328952151,2040,2040,2040,2040,0
+20250328,165200,1328952151,2040,2040,2040,2040,0
+20250328,165100,1328952151,2040,2040,2040,2040,0
+20250328,165000,1328952151,2040,2040,2040,2040,0
+20250328,164900,1328952151,2040,2040,2040,2040,0
+20250328,164800,1328952151,2040,2040,2040,2040,0
+20250328,164700,1328952151,2040,2040,2040,2040,0
+20250328,164600,1328952151,2040,2040,2040,2040,0
+20250328,164500,1328952151,2040,2040,2040,2040,0
+20250328,164400,1328952151,2040,2040,2040,2040,0
+20250328,164300,1328952151,2040,2040,2040,2040,0
+20250328,164200,1328952151,2040,2040,2040,2040,0
+20250328,164100,1328952151,2040,2040,2040,2040,10049
+20250328,164000,1328952151,2040,2040,2040,2040,0
+20250328,163900,1328952151,2040,2040,2040,2040,0
+20250328,163800,1328952151,2040,2040,2040,2040,0
+20250328,163700,1328952151,2040,2040,2040,2040,0
+20250328,163600,1328952151,2040,2040,2040,2040,0
+20250328,163500,1328952151,2040,2040,2040,2040,0
+20250328,163400,1328952151,2040,2040,2040,2040,0
+20250328,163300,1328952151,2040,2040,2040,2040,0
+20250328,163200,1328952151,2040,2040,2040,2040,0
+20250328,163100,1328952151,2040,2040,2040,2040,0
+20250328,163000,1328952151,2040,2040,2040,2040,0
+20250328,162900,1328952151,2040,2040,2040,2040,0
+20250328,162800,1328952151,2040,2040,2040,2040,0
+20250328,162700,1328952151,2040,2040,2040,2040,0
+20250328,162600,1328952151,2040,2040,2040,2040,0
+20250328,162500,1328952151,2040,2040,2040,2040,0
+20250328,162400,1328952151,2040,2040,2040,2040,0
+20250328,162300,1328952151,2040,2040,2040,2040,0
+20250328,162200,1328952151,2040,2040,2040,2040,0
+20250328,162100,1328952151,2040,2040,2040,2040,0
+20250328,162000,1328952151,2040,2040,2040,2040,0
+20250328,161900,1328952151,2040,2040,2040,2040,0
+20250328,161800,1328952151,2040,2040,2040,2040,0
+20250328,161700,1328952151,2040,2040,2040,2040,0
+20250328,161600,1328952151,2040,2040,2040,2040,0
+20250328,161500,1328952151,2040,2040,2040,2040,0
+20250328,161400,1328952151,2040,2040,2040,2040,0
+20250328,161300,1328952151,2040,2040,2040,2040,0
+20250328,161200,1328952151,2040,2040,2040,2040,0
+20250328,161100,1328952151,2040,2040,2040,2040,10049
+20250328,161000,1328952151,2040,2040,2040,2040,0
+20250328,160900,1328952151,2040,2040,2040,2040,0
+20250328,160800,1328952151,2040,2040,2040,2040,0
+20250328,160700,1328952151,2040,2040,2040,2040,0
+20250328,160600,1328952151,2040,2040,2040,2040,0
+20250328,160500,1328952151,2040,2040,2040,2040,0
+20250328,160400,1328952151,2040,2040,2040,2040,0
+20250328,160300,1328952151,2040,2040,2040,2040,0
+20250328,160200,1328952151,2040,2040,2040,2040,0
+20250328,160100,1328952151,2040,2040,2040,2040,0
+20250328,160000,1328952151,2040,2040,2040,2040,0
+20250328,155900,1328952151,2040,2040,2040,2040,0
+20250328,155800,1328952151,2040,2040,2040,2040,0
+20250328,155700,1328952151,2040,2040,2040,2040,0
+20250328,155600,1328952151,2040,2040,2040,2040,0
+20250328,155500,1328952151,2040,2040,2040,2040,0
+20250328,155400,1328952151,2040,2040,2040,2040,0
+20250328,155300,1328952151,2040,2040,2040,2040,0
+20250328,155200,1328952151,2040,2040,2040,2040,0
+20250328,155100,1328952151,2040,2040,2040,2040,0
+20250328,155000,1328952151,2040,2040,2040,2040,0
+20250328,154900,1328952151,2040,2040,2040,2040,0
+20250328,154800,1328952151,2040,2040,2040,2040,0
+20250328,154700,1328952151,2040,2040,2040,2040,0
+20250328,154600,1328952151,2040,2040,2040,2040,0
+20250328,154500,1328952151,2040,2040,2040,2040,0
+20250328,154400,1328952151,2040,2040,2040,2040,0
+20250328,154300,1328952151,2040,2040,2040,2040,0
+20250328,154200,1328952151,2040,2040,2040,2040,0
+20250328,154100,1328952151,2040,2040,2040,2040,10049
+20250328,154000,1328952151,2040,2040,2040,2040,0
+20250328,153900,1328952151,2040,2040,2040,2040,0
+20250328,153800,1328952151,2040,2040,2040,2040,0
+20250328,153700,1328952151,2040,2040,2040,2040,0
+20250328,153600,1328952151,2040,2040,2040,2040,0
+20250328,153500,1328952151,2040,2040,2040,2040,0
+20250328,153400,1328952151,2040,2040,2040,2040,0
+20250328,153300,1328952151,2040,2040,2040,2040,0
+20250328,153200,1328952151,2040,2040,2040,2040,0
+20250328,153100,1328952151,2040,2040,2040,2040,0
+20250328,153000,1328952151,2040,2040,2040,2040,10049
+20250328,152900,1308452191,2040,2040,2040,2040,0
+20250328,152800,1308452191,2040,2040,2040,2040,0
+20250328,152700,1308452191,2040,2040,2040,2040,0
+20250328,152600,1308452191,2040,2040,2040,2040,0
+20250328,152500,1308452191,2040,2040,2040,2040,0
+20250328,152400,1308452191,2040,2040,2040,2040,0
+20250328,152300,1308452191,2040,2040,2040,2040,0
+20250328,152200,1308452191,2040,2040,2040,2040,0
+20250328,152100,1308452191,2040,2040,2040,2040,0
+20250328,152000,1308452191,2040,2040,2040,2040,0
+20250328,151900,1308452191,2040,2045,2050,2040,5758
+20250328,151800,1296685391,2045,2045,2050,2045,890
+20250328,151700,1294865331,2055,2055,2055,2045,799
+20250328,151600,1293226506,2055,2050,2055,2050,212
+20250328,151500,1292791801,2055,2050,2055,2050,110
+20250328,151400,1292566296,2050,2050,2050,2050,300
+20250328,151300,1291951296,2055,2055,2055,2055,4
+20250328,151200,1291943076,2045,2055,2055,2045,133
+20250328,151100,1291671081,2045,2045,2045,2045,86
+20250328,151000,1291495211,2055,2050,2055,2050,1180
+20250328,150900,1289076206,2055,2050,2055,2050,1773
+20250328,150800,1285441546,2055,2050,2060,2050,197
+20250328,150700,1285036711,2055,2055,2060,2055,306
+20250328,150600,1284407876,2060,2060,2060,2060,1
+20250328,150500,1284405816,2055,2055,2055,2055,1
+20250328,150400,1284403761,2060,2060,2060,2050,1389
+20250328,150300,1281553771,2060,2060,2060,2060,0
+20250328,150200,1281553771,2060,2060,2060,2060,0
+20250328,150100,1281553771,2060,2060,2060,2060,851
+20250328,150000,1279800711,2055,2055,2055,2055,1600
+20250328,145900,1276512711,2055,2060,2060,2055,5702
+20250328,145800,1264790541,2060,2055,2060,2055,2363
+20250328,145700,1259925191,2060,2060,2060,2060,0
+20250328,145600,1259925191,2060,2060,2060,2060,470
+20250328,145500,1258956991,2060,2060,2060,2060,290
+20250328,145400,1258359591,2060,2060,2060,2060,0
+20250328,145300,1258359591,2060,2060,2060,2060,4
+20250328,145200,1258351351,2055,2055,2055,2055,0
+20250328,145100,1258351351,2055,2055,2055,2055,2
+20250328,145000,1258347241,2060,2060,2060,2060,100
+20250328,144900,1258141241,2060,2060,2060,2060,101
+20250328,144800,1257933181,2060,2057,2060,2057,578
+20250328,144700,1256742639,2057,2057,2057,2057,49
+20250328,144600,1256641846,2060,2060,2060,2060,5
+20250328,144500,1256631546,2060,2060,2060,2060,0
+20250328,144400,1256631546,2060,2055,2060,2055,63
+20250328,144300,1256502016,2060,2060,2060,2060,0
+20250328,144200,1256502016,2060,2055,2060,2055,5006
+20250328,144100,1246214666,2060,2060,2060,2060,3
+20250328,144000,1246208486,2060,2060,2060,2060,0
+20250328,143900,1246208486,2060,2060,2060,2060,486
+20250328,143800,1245207326,2055,2055,2055,2055,614
+20250328,143700,1243945556,2055,2055,2055,2055,4522
+20250328,143600,1234652846,2060,2060,2060,2060,0
+20250328,143500,1234652846,2060,2060,2060,2060,0
+20250328,143400,1234652846,2060,2060,2060,2060,398
+20250328,143300,1233832966,2060,2060,2060,2060,25
+20250328,143200,1233781466,2060,2055,2060,2055,863
+20250328,143100,1232007977,2055,2060,2060,2055,4837
+20250328,143000,1222065997,2057,2057,2057,2057,32
+20250328,142900,1222000173,2060,2060,2060,2060,0
+20250328,142800,1222000173,2060,2055,2060,2055,1152
+20250328,142700,1219632793,2055,2055,2055,2055,500
+20250328,142600,1218605293,2055,2055,2055,2055,0
+20250328,142500,1218605293,2055,2055,2055,2055,1
+20250328,142400,1218603238,2055,2055,2055,2055,100
+20250328,142300,1218397738,2060,2060,2060,2060,46
+20250328,142200,1218302978,2060,2060,2060,2060,0
+20250328,142100,1218302978,2060,2055,2060,2055,2272
+20250328,142000,1213633998,2055,2055,2055,2055,3716
+20250328,141900,1205997618,2055,2055,2055,2055,208
+20250328,141800,1205570178,2055,2060,2060,2055,1353
+20250328,141700,1202789733,2060,2060,2060,2060,251
+20250328,141600,1202272673,2060,2060,2060,2060,538
+20250328,141500,1201164393,2057,2060,2062,2057,1252
+20250328,141400,1198585068,2065,2055,2065,2055,9682
+20250328,141300,1178657383,2050,2050,2050,2050,1739
+20250328,141200,1175092433,2052,2055,2055,2045,9985
+20250328,141100,1154624797,2050,2045,2050,2045,10098
+20250328,141000,1133928422,2045,2045,2045,2045,50
+20250328,140900,1133826172,2045,2045,2045,2045,4
+20250328,140800,1133817992,2040,2040,2040,2040,1800
+20250328,140700,1130145992,2045,2040,2045,2040,8483
+20250328,140600,1112799262,2040,2040,2040,2040,8368
+20250328,140500,1095728542,2050,2050,2050,2050,0
+20250328,140400,1095728542,2050,2045,2050,2045,3818
+20250328,140300,1087916767,2050,2050,2050,2050,61
+20250328,140200,1087791717,2050,2050,2050,2050,600
+20250328,140100,1086561717,2050,2050,2050,2050,504
+20250328,140000,1085528517,2050,2050,2050,2050,203
+20250328,135900,1085112367,2050,2050,2050,2050,1070
+20250328,135800,1082918867,2050,2050,2050,2050,702
+20250328,135700,1081479767,2050,2050,2050,2045,546
+20250328,135600,1080362967,2050,2050,2050,2050,449
+20250328,135500,1079442517,2045,2050,2050,2045,1190
+20250328,135400,1077003697,2050,2055,2055,2050,8669
+20250328,135300,1059230417,2055,2050,2055,2050,509
+20250328,135200,1058186947,2065,2060,2065,2060,750
+20250328,135100,1056639282,2060,2055,2060,2055,3403
+20250328,135000,1049629587,2055,2055,2060,2055,689
+20250328,134900,1048213642,2055,2055,2055,2052,2801
+20250328,134800,1042457887,2055,2055,2055,2055,4581
+20250328,134700,1033043932,2055,2055,2055,2050,4750
+20250328,134600,1023297682,2055,2050,2055,2050,2410
+20250328,134500,1018349492,2050,2050,2050,2050,4241
+20250328,134400,1009655442,2050,2050,2050,2045,6206
+20250328,134300,996950642,2050,2045,2050,2045,1011
+20250328,134200,994883127,2045,2045,2045,2040,1522
+20250328,134100,991775887,2040,2040,2045,2040,2699
+20250328,134000,986264687,2045,2040,2045,2040,1484
+20250328,133900,983237157,2040,2040,2040,2040,256
+20250328,133800,982714917,2040,2040,2040,2040,200
+20250328,133700,982306917,2045,2040,2045,2040,259
+20250328,133600,981778537,2045,2045,2045,2045,4
+20250328,133500,981770357,2040,2040,2040,2040,2000
+20250328,133400,977690357,2045,2040,2045,2040,1795
+20250328,133300,974028537,2040,2040,2040,2040,2000
+20250328,133200,969948537,2045,2040,2045,2040,1109
+20250328,133100,967686142,2040,2040,2040,2040,467
+20250328,133000,966733462,2040,2040,2040,2040,0
+20250328,132900,966733462,2040,2040,2040,2035,12
+20250328,132800,966708992,2040,2040,2040,2040,0
+20250328,132700,966708992,2040,2040,2040,2040,0
+20250328,132600,966708992,2040,2040,2040,2040,477
+20250328,132500,965735912,2040,2040,2040,2040,0
+20250328,132400,965735912,2040,2040,2040,2040,200
+20250328,132300,965327912,2040,2040,2042,2040,402
+20250328,132200,964507830,2040,2040,2040,2040,268
+20250328,132100,963961110,2030,2035,2040,2030,3614
+20250328,132000,956621575,2035,2035,2035,2035,398
+20250328,131900,955811645,2035,2045,2045,2035,1871
+20250328,131800,952004140,2045,2035,2045,2035,2341
+20250328,131700,947240135,2035,2035,2035,2035,1812
+20250328,131600,943552715,2035,2040,2045,2035,13283
+20250328,131500,916516635,2045,2045,2045,2040,340
+20250328,131400,915822759,2045,2045,2045,2045,0
+20250328,131300,915822759,2045,2045,2045,2045,0
+20250328,131200,915822759,2045,2045,2045,2045,0
+20250328,131100,915822759,2045,2045,2045,2045,2752
+20250328,131000,910194919,2045,2045,2045,2045,324
+20250328,130900,909532339,2045,2045,2045,2045,1
+20250328,130800,909530294,2045,2045,2045,2045,0
+20250328,130700,909530294,2045,2045,2045,2045,0
+20250328,130600,909530294,2045,2045,2045,2045,448
+20250328,130500,908614134,2045,2040,2045,2040,346
+20250328,130400,907908254,2045,2045,2045,2045,0
+20250328,130300,907908254,2045,2040,2045,2040,475
+20250328,130200,906939226,2040,2040,2040,2040,1538
+20250328,130100,903801706,2045,2045,2045,2045,1426
+20250328,130000,900885536,2045,2045,2045,2040,1445
+20250328,125900,897935196,2040,2045,2045,2040,2806
+20250328,125800,892209156,2045,2040,2045,2040,157
+20250328,125700,891888211,2040,2040,2040,2040,91
+20250328,125600,891702571,2045,2045,2045,2045,5
+20250328,125500,891692346,2040,2040,2040,2040,47
+20250328,125400,891596466,2040,2040,2040,2040,48
+20250328,125300,891498546,2040,2040,2040,2040,42
+20250328,125200,891412866,2040,2040,2040,2040,48
+20250328,125100,891314946,2040,2040,2040,2040,579
+20250328,125000,890133786,2045,2045,2045,2045,0
+20250328,124900,890133786,2045,2045,2045,2040,12
+20250328,124800,890109266,2040,2045,2045,2040,3006
+20250328,124700,883962026,2045,2045,2045,2045,0
+20250328,124600,883962026,2045,2045,2045,2040,8495
+20250328,124500,866632201,2045,2045,2045,2045,300
+20250328,124400,866018701,2045,2045,2045,2045,906
+20250328,124300,864165931,2040,2040,2040,2040,14
+20250328,124200,864137371,2040,2040,2040,2040,30
+20250328,124100,864076171,2045,2045,2045,2045,245
+20250328,124000,863575146,2045,2045,2045,2045,0
+20250328,123900,863575146,2045,2045,2045,2045,1021
+20250328,123800,861487201,2045,2045,2045,2045,0
+20250328,123700,861487201,2045,2045,2045,2045,0
+20250328,123600,861487201,2045,2045,2045,2045,0
+20250328,123500,861487201,2045,2045,2045,2045,0
+20250328,123400,861487201,2045,2045,2045,2045,0
+20250328,123300,861487201,2045,2045,2045,2045,1002
+20250328,123200,859438111,2045,2045,2045,2045,0
+20250328,123100,859438111,2045,2045,2045,2045,0
+20250328,123000,859438111,2045,2045,2045,2045,2
+20250328,122900,859434021,2045,2045,2045,2045,60
+20250328,122800,859311321,2045,2045,2045,2045,0
+20250328,122700,859311321,2045,2045,2045,2045,5
+20250328,122600,859301096,2045,2045,2045,2045,4
+20250328,122500,859292916,2045,2045,2045,2045,0
+20250328,122400,859292916,2045,2045,2045,2045,0
+20250328,122300,859292916,2045,2045,2045,2045,0
+20250328,122200,859292916,2045,2045,2045,2045,1100
+20250328,122100,857043416,2045,2045,2045,2045,150
+20250328,122000,856736666,2045,2045,2045,2045,107
+20250328,121900,856517851,2045,2045,2045,2045,0
+20250328,121800,856517851,2045,2045,2045,2045,4
+20250328,121700,856509671,2040,2042,2042,2040,100
+20250328,121600,856305667,2045,2045,2045,2045,400
+20250328,121500,855487667,2045,2040,2045,2040,505
+20250328,121400,854457442,2045,2040,2045,2040,125
+20250328,121300,854202422,2035,2040,2040,2035,3200
+20250328,121200,847689917,2045,2040,2045,2040,8002
+20250328,121100,831365827,2045,2040,2045,2040,650
+20250328,121000,830038827,2045,2045,2045,2045,2
+20250328,120900,830034737,2040,2045,2045,2040,1819
+20250328,120800,826322537,2040,2050,2050,2040,12548
+20250328,120700,800668847,2050,2050,2050,2050,500
+20250328,120600,799643847,2050,2050,2050,2050,0
+20250328,120500,799643847,2050,2050,2050,2050,20
+20250328,120400,799602847,2050,2050,2050,2050,1984
+20250328,120300,795535647,2055,2055,2055,2055,0
+20250328,120200,795535647,2055,2055,2055,2055,230
+20250328,120100,795062997,2055,2050,2055,2050,204
+20250328,120000,794644777,2055,2055,2055,2055,0
+20250328,115900,794644777,2055,2055,2055,2055,6
+20250328,115800,794632447,2050,2050,2050,2050,159
+20250328,115700,794306497,2055,2050,2055,2050,398
+20250328,115600,793490577,2055,2055,2055,2055,0
+20250328,115500,793490577,2055,2045,2055,2045,5
+20250328,115400,793480312,2055,2055,2055,2055,0
+20250328,115300,793480312,2055,2050,2055,2050,61
+20250328,115200,793355242,2060,2050,2060,2050,6
+20250328,115100,793342897,2050,2050,2050,2050,2
+20250328,115000,793338797,2050,2050,2050,2050,10
+20250328,114900,793318297,2050,2055,2060,2050,2952
+20250328,114800,787266647,2060,2055,2060,2055,8
+20250328,114700,787250192,2050,2050,2050,2050,100
+20250328,114600,787045192,2055,2055,2055,2055,1
+20250328,114500,787043137,2050,2055,2055,2050,1173
+20250328,114400,784638427,2055,2055,2055,2055,4
+20250328,114300,784630207,2055,2055,2055,2055,247
+20250328,114200,784122622,2055,2060,2060,2055,2940
+20250328,114100,778080897,2065,2060,2065,2060,567
+20250328,114000,776912862,2065,2065,2065,2065,0
+20250328,113900,776912862,2065,2065,2065,2065,4363
+20250328,113800,767903267,2060,2060,2060,2060,438
+20250328,113700,767000987,2060,2060,2060,2060,304
+20250328,113600,766374747,2055,2060,2060,2055,612
+20250328,113500,765117027,2060,2060,2060,2060,0
+20250328,113400,765117027,2060,2060,2060,2060,0
+20250328,113300,765117027,2060,2060,2060,2060,1
+20250328,113200,765114967,2060,2060,2060,2060,0
+20250328,113100,765114967,2060,2060,2060,2060,1001
+20250328,113000,763052907,2065,2065,2065,2065,0
+20250328,112900,763052907,2065,2065,2065,2065,2060
+20250328,112800,758799007,2065,2065,2065,2065,0
+20250328,112700,758799007,2065,2055,2065,2055,254
+20250328,112600,758276997,2065,2065,2065,2065,0
+20250328,112500,758276997,2065,2055,2065,2055,1291
+20250328,112400,755623947,2065,2060,2065,2060,4
+20250328,112300,755615697,2060,2065,2065,2060,20
+20250328,112200,755574447,2070,2070,2070,2070,0
+20250328,112100,755574447,2070,2070,2070,2070,0
+20250328,112000,755574447,2070,2070,2070,2070,0
+20250328,111900,755574447,2070,2060,2070,2060,402
+20250328,111800,754746297,2060,2060,2060,2060,1486
+20250328,111700,751685137,2060,2060,2060,2060,0
+20250328,111600,751685137,2060,2060,2060,2060,4
+20250328,111500,751676897,2060,2060,2060,2060,0
+20250328,111400,751676897,2060,2060,2060,2060,0
+20250328,111300,751676897,2060,2060,2060,2060,0
+20250328,111200,751676897,2060,2060,2060,2060,4
+20250328,111100,751668657,2055,2055,2055,2055,1000
+20250328,111000,749613657,2060,2057,2060,2057,23
+20250328,110900,749566334,2060,2060,2060,2060,0
+20250328,110800,749566334,2060,2060,2060,2060,500
+20250328,110700,748536334,2060,2060,2060,2055,58
+20250328,110600,748417104,2055,2060,2060,2055,2001
+20250328,110500,744305044,2060,2060,2060,2060,4
+20250328,110400,744296804,2055,2055,2055,2055,805
+20250328,110300,742642529,2055,2060,2060,2055,667
+20250328,110200,741271819,2055,2060,2060,2050,3285
+20250328,110100,734527224,2050,2060,2060,2050,504
+20250328,110000,733493984,2050,2050,2060,2050,3004
+20250328,105900,727335744,2060,2055,2060,2050,3015
+20250328,105800,721154899,2060,2055,2060,2055,162
+20250328,105700,720821969,2055,2050,2055,2050,382
+20250328,105600,720038849,2060,2055,2060,2055,1014
+20250328,105500,717955059,2055,2055,2055,2050,2172
+20250328,105400,713502412,2050,2050,2060,2050,2813
+20250328,105300,707731677,2050,2050,2050,2050,6806
+20250328,105200,693779377,2050,2055,2055,2050,590
+20250328,105100,692569702,2055,2055,2055,2055,0
+20250328,105000,692569702,2055,2050,2055,2050,3401
+20250328,104900,685597147,2060,2055,2060,2055,1176
+20250328,104800,683180447,2055,2060,2060,2055,1115
+20250328,104700,680888547,2060,2060,2060,2060,3761
+20250328,104600,673140887,2065,2065,2065,2065,200
+20250328,104500,672727887,2065,2065,2065,2065,5
+20250328,104400,672717562,2062,2062,2062,2062,0
+20250328,104300,672717562,2062,2067,2067,2062,3110
+20250328,104200,666295421,2067,2067,2067,2067,8
+20250328,104100,666278885,2067,2067,2067,2067,51
+20250328,104000,666173468,2070,2070,2070,2070,0
+20250328,103900,666173468,2070,2070,2070,2065,3155
+20250328,103800,659652328,2070,2065,2070,2065,2064
+20250328,103700,655390148,2065,2065,2065,2065,1000
+20250328,103600,653325148,2065,2070,2070,2065,2004
+20250328,103500,649186868,2065,2070,2070,2060,3241
+20250328,103400,642494008,2070,2065,2070,2065,1200
+20250328,103300,640010013,2065,2070,2070,2065,9
+20250328,103200,639991408,2065,2065,2065,2065,3314
+20250328,103100,633147998,2065,2060,2065,2060,2631
+20250328,103000,627715033,2060,2060,2065,2060,2922
+20250328,102900,621690713,2060,2060,2060,2060,1
+20250328,102800,621688653,2060,2055,2060,2055,93
+20250328,102700,621497528,2055,2055,2055,2055,0
+20250328,102600,621497528,2055,2055,2055,2055,0
+20250328,102500,621497528,2055,2055,2055,2055,10
+20250328,102400,621476978,2055,2055,2055,2055,0
+20250328,102300,621476978,2055,2050,2055,2050,606
+20250328,102200,620234553,2055,2055,2057,2055,24
+20250328,102100,620185203,2050,2055,2055,2050,822
+20250328,102000,618499973,2055,2055,2055,2055,539
+20250328,101900,617392328,2060,2060,2060,2055,121
+20250328,101800,617143108,2060,2060,2065,2060,25
+20250328,101700,617091593,2060,2060,2065,2060,1013
+20250328,101600,615004803,2060,2060,2065,2060,1886
+20250328,101500,611119468,2060,2060,2060,2060,5
+20250328,101400,611109168,2065,2055,2065,2055,5570
+20250328,101300,599662708,2055,2055,2055,2055,2
+20250328,101200,599658598,2055,2052,2055,2052,5
+20250328,101100,599648335,2050,2050,2050,2047,6050
+20250328,101000,587245913,2050,2050,2050,2050,10
+20250328,100900,587225413,2050,2050,2050,2045,384
+20250328,100800,586440123,2045,2045,2045,2045,2129
+20250328,100700,582086318,2050,2045,2050,2045,1904
+20250328,100600,578192628,2045,2045,2045,2045,1011
+20250328,100500,576125133,2045,2045,2050,2045,1285
+20250328,100400,573497298,2045,2050,2050,2045,2270
+20250328,100300,568852683,2050,2045,2050,2045,1437
+20250328,100200,565913998,2045,2045,2050,2045,3597
+20250328,100100,558558103,2045,2045,2045,2045,529
+20250328,100000,557476298,2045,2042,2045,2040,3001
+20250328,095900,551353953,2040,2045,2045,2040,1165
+20250328,095800,548977348,2040,2040,2040,2040,282
+20250328,095700,548402068,2040,2040,2040,2040,2962
+20250328,095600,542359588,2040,2045,2045,2040,12839
+20250328,095500,516165333,2045,2050,2050,2045,8641
+20250328,095400,498494438,2050,2050,2050,2045,127
+20250328,095300,498234098,2045,2045,2045,2045,514
+20250328,095200,497182968,2045,2040,2045,2040,2013
+20250328,095100,493076378,2040,2050,2050,2040,5371
+20250328,095000,482075828,2050,2050,2050,2040,3507
+20250328,094900,474917448,2050,2050,2050,2050,100
+20250328,094800,474712448,2050,2050,2050,2050,11015
+20250328,094700,452131698,2050,2050,2050,2045,1662
+20250328,094600,448725183,2050,2055,2055,2050,720
+20250328,094500,447249153,2055,2055,2055,2055,23
+20250328,094400,447201888,2050,2050,2050,2045,3875
+20250328,094300,439258388,2040,2065,2065,2035,52072
+20250328,094200,332678163,2065,2065,2065,2065,220
+20250328,094100,332223863,2060,2060,2060,2060,0
+20250328,094000,332223863,2060,2060,2060,2060,689
+20250328,093900,330804523,2060,2070,2070,2060,11491
+20250328,093800,307088878,2070,2070,2070,2070,100
+20250328,093700,306881878,2070,2070,2070,2070,44
+20250328,093600,306790798,2070,2070,2070,2070,0
+20250328,093500,306790798,2070,2070,2070,2070,3010
+20250328,093400,300560098,2070,2070,2070,2070,0
+20250328,093300,300560098,2070,2070,2075,2070,1010
+20250328,093200,298469353,2075,2070,2075,2070,183
+20250328,093100,298089638,2070,2070,2070,2070,2673
+20250328,093000,292556528,2070,2070,2070,2070,15
+20250328,092900,292525478,2070,2070,2070,2070,900
+20250328,092800,290662478,2070,2070,2070,2070,51
+20250328,092700,290556908,2065,2065,2065,2065,0
+20250328,092600,290556908,2065,2070,2070,2065,1384
+20250328,092500,287694393,2070,2070,2070,2070,11
+20250328,092400,287671623,2065,2075,2075,2065,422
+20250328,092300,286798078,2070,2075,2090,2070,1166
+20250328,092200,284384413,2070,2070,2070,2070,597
+20250328,092100,283148623,2075,2070,2082,2070,2748
+20250328,092000,277457351,2065,2065,2065,2065,10
+20250328,091900,277436701,2070,2062,2070,2062,1207
+20250328,091800,274945113,2062,2065,2065,2062,1082
+20250328,091700,272710813,2067,2070,2070,2067,1728
+20250328,091600,269139025,2070,2070,2070,2070,103
+20250328,091500,268925815,2070,2070,2070,2065,1856
+20250328,091400,265083900,2070,2065,2070,2060,5446
+20250328,091300,253837890,2060,2055,2065,2055,2739
+20250328,091200,248205770,2050,2055,2055,2050,1077
+20250328,091100,245996920,2055,2070,2075,2045,47593
+20250328,091000,148136235,2075,2080,2080,2075,4306
+20250328,090900,139199565,2080,2090,2090,2080,516
+20250328,090800,138126130,2080,2090,2090,2080,3356
+20250328,090700,131140840,2085,2085,2087,2085,2110
+20250328,090600,126741470,2085,2075,2085,2075,887
+20250328,090500,124900895,2075,2080,2080,2075,7515
+20250328,090400,109291650,2085,2085,2110,2075,21454
+20250328,090300,64588140,2090,2085,2100,2085,2027
+20250328,090200,60354665,2085,2100,2110,2080,24932
+20250328,090100,8240400,2100,2100,2100,2100,328
+20250328,090000,7551600,2100,2100,2100,2100,3596