Add accumulated files

028100/min/candle-20250324.csv

@@ -0,0 +1,615 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191300,66296150,13140,13140,13140,13140,488
+20250324,191200,66296150,13140,13140,13140,13140,0
+20250324,191100,66296150,13140,13140,13140,13140,0
+20250324,191000,66296150,13140,13140,13140,13140,0
+20250324,190900,66296150,13140,13140,13140,13140,0
+20250324,190800,66296150,13140,13140,13140,13140,0
+20250324,190700,66296150,13140,13140,13140,13140,0
+20250324,190600,66296150,13140,13140,13140,13140,0
+20250324,190500,66296150,13140,13140,13140,13140,0
+20250324,190400,66296150,13140,13140,13140,13140,0
+20250324,190300,66296150,13140,13140,13140,13140,0
+20250324,190200,66296150,13140,13140,13140,13140,0
+20250324,190100,66296150,13140,13140,13140,13140,0
+20250324,190000,66296150,13140,13140,13140,13140,0
+20250324,185900,66296150,13140,13140,13140,13140,0
+20250324,185800,66296150,13140,13140,13140,13140,0
+20250324,185700,66296150,13140,13140,13140,13140,0
+20250324,185600,66296150,13140,13140,13140,13140,0
+20250324,185500,66296150,13140,13140,13140,13140,0
+20250324,185400,66296150,13140,13140,13140,13140,0
+20250324,185300,66296150,13140,13140,13140,13140,0
+20250324,185200,66296150,13140,13140,13140,13140,0
+20250324,185100,66296150,13140,13140,13140,13140,0
+20250324,185000,66296150,13140,13140,13140,13140,0
+20250324,184900,66296150,13140,13140,13140,13140,0
+20250324,184800,66296150,13140,13140,13140,13140,0
+20250324,184700,66296150,13140,13140,13140,13140,0
+20250324,184600,66296150,13140,13140,13140,13140,0
+20250324,184500,66296150,13140,13140,13140,13140,0
+20250324,184400,66296150,13140,13140,13140,13140,0
+20250324,184300,66296150,13140,13140,13140,13140,488
+20250324,184200,66296150,13140,13140,13140,13140,0
+20250324,184100,66296150,13140,13140,13140,13140,0
+20250324,184000,66296150,13140,13140,13140,13140,0
+20250324,183900,66296150,13140,13140,13140,13140,0
+20250324,183800,66296150,13140,13140,13140,13140,0
+20250324,183700,66296150,13140,13140,13140,13140,0
+20250324,183600,66296150,13140,13140,13140,13140,0
+20250324,183500,66296150,13140,13140,13140,13140,0
+20250324,183400,66296150,13140,13140,13140,13140,0
+20250324,183300,66296150,13140,13140,13140,13140,0
+20250324,183200,66296150,13140,13140,13140,13140,0
+20250324,183100,66296150,13140,13140,13140,13140,0
+20250324,183000,66296150,13140,13140,13140,13140,0
+20250324,182900,66296150,13140,13140,13140,13140,0
+20250324,182800,66296150,13140,13140,13140,13140,0
+20250324,182700,66296150,13140,13140,13140,13140,0
+20250324,182600,66296150,13140,13140,13140,13140,0
+20250324,182500,66296150,13140,13140,13140,13140,0
+20250324,182400,66296150,13140,13140,13140,13140,0
+20250324,182300,66296150,13140,13140,13140,13140,0
+20250324,182200,66296150,13140,13140,13140,13140,0
+20250324,182100,66296150,13140,13140,13140,13140,0
+20250324,182000,66296150,13140,13140,13140,13140,0
+20250324,181900,66296150,13140,13140,13140,13140,0
+20250324,181800,66296150,13140,13140,13140,13140,0
+20250324,181700,66296150,13140,13140,13140,13140,0
+20250324,181600,66296150,13140,13140,13140,13140,0
+20250324,181500,66296150,13140,13140,13140,13140,0
+20250324,181400,66296150,13140,13140,13140,13140,0
+20250324,181300,66296150,13140,13140,13140,13140,488
+20250324,181200,66296150,13140,13140,13140,13140,0
+20250324,181100,66296150,13140,13140,13140,13140,0
+20250324,181000,66296150,13140,13140,13140,13140,0
+20250324,180900,66296150,13140,13140,13140,13140,0
+20250324,180800,66296150,13140,13140,13140,13140,0
+20250324,180700,66296150,13140,13140,13140,13140,0
+20250324,180600,66296150,13140,13140,13140,13140,0
+20250324,180500,66296150,13140,13140,13140,13140,0
+20250324,180400,66296150,13140,13140,13140,13140,0
+20250324,180300,66296150,13140,13140,13140,13140,0
+20250324,180200,66296150,13140,13140,13140,13140,0
+20250324,180100,66296150,13140,13140,13140,13140,0
+20250324,180000,66296150,13140,13140,13140,13140,0
+20250324,175900,66296150,13140,13140,13140,13140,0
+20250324,175800,66296150,13140,13140,13140,13140,0
+20250324,175700,66296150,13140,13140,13140,13140,0
+20250324,175600,66296150,13140,13140,13140,13140,0
+20250324,175500,66296150,13140,13140,13140,13140,0
+20250324,175400,66296150,13140,13140,13140,13140,0
+20250324,175300,66296150,13140,13140,13140,13140,0
+20250324,175200,66296150,13140,13140,13140,13140,0
+20250324,175100,66296150,13140,13140,13140,13140,0
+20250324,175000,66296150,13140,13140,13140,13140,0
+20250324,174900,66296150,13140,13140,13140,13140,0
+20250324,174800,66296150,13140,13140,13140,13140,0
+20250324,174700,66296150,13140,13140,13140,13140,0
+20250324,174600,66296150,13140,13140,13140,13140,0
+20250324,174500,66296150,13140,13140,13140,13140,0
+20250324,174400,66296150,13140,13140,13140,13140,0
+20250324,174300,66296150,13140,13140,13140,13140,488
+20250324,174200,66296150,13140,13140,13140,13140,0
+20250324,174100,66296150,13140,13140,13140,13140,0
+20250324,174000,66296150,13140,13140,13140,13140,0
+20250324,173900,66296150,13140,13140,13140,13140,0
+20250324,173800,66296150,13140,13140,13140,13140,0
+20250324,173700,66296150,13140,13140,13140,13140,0
+20250324,173600,66296150,13140,13140,13140,13140,0
+20250324,173500,66296150,13140,13140,13140,13140,0
+20250324,173400,66296150,13140,13140,13140,13140,0
+20250324,173300,66296150,13140,13140,13140,13140,0
+20250324,173200,66296150,13140,13140,13140,13140,0
+20250324,173100,66296150,13140,13140,13140,13140,0
+20250324,173000,66296150,13140,13140,13140,13140,0
+20250324,172900,66296150,13140,13140,13140,13140,0
+20250324,172800,66296150,13140,13140,13140,13140,0
+20250324,172700,66296150,13140,13140,13140,13140,0
+20250324,172600,66296150,13140,13140,13140,13140,0
+20250324,172500,66296150,13140,13140,13140,13140,0
+20250324,172400,66296150,13140,13140,13140,13140,0
+20250324,172300,66296150,13140,13140,13140,13140,0
+20250324,172200,66296150,13140,13140,13140,13140,0
+20250324,172100,66296150,13140,13140,13140,13140,0
+20250324,172000,66296150,13140,13140,13140,13140,0
+20250324,171900,66296150,13140,13140,13140,13140,0
+20250324,171800,66296150,13140,13140,13140,13140,0
+20250324,171700,66296150,13140,13140,13140,13140,0
+20250324,171600,66296150,13140,13140,13140,13140,0
+20250324,171500,66296150,13140,13140,13140,13140,0
+20250324,171400,66296150,13140,13140,13140,13140,0
+20250324,171300,66296150,13140,13140,13140,13140,488
+20250324,171200,66296150,13140,13140,13140,13140,0
+20250324,171100,66296150,13140,13140,13140,13140,0
+20250324,171000,66296150,13140,13140,13140,13140,0
+20250324,170900,66296150,13140,13140,13140,13140,0
+20250324,170800,66296150,13140,13140,13140,13140,0
+20250324,170700,66296150,13140,13140,13140,13140,0
+20250324,170600,66296150,13140,13140,13140,13140,0
+20250324,170500,66296150,13140,13140,13140,13140,0
+20250324,170400,66296150,13140,13140,13140,13140,0
+20250324,170300,66296150,13140,13140,13140,13140,0
+20250324,170200,66296150,13140,13140,13140,13140,0
+20250324,170100,66296150,13140,13140,13140,13140,0
+20250324,170000,66296150,13140,13140,13140,13140,0
+20250324,165900,66296150,13140,13140,13140,13140,0
+20250324,165800,66296150,13140,13140,13140,13140,0
+20250324,165700,66296150,13140,13140,13140,13140,0
+20250324,165600,66296150,13140,13140,13140,13140,0
+20250324,165500,66296150,13140,13140,13140,13140,0
+20250324,165400,66296150,13140,13140,13140,13140,0
+20250324,165300,66296150,13140,13140,13140,13140,0
+20250324,165200,66296150,13140,13140,13140,13140,0
+20250324,165100,66296150,13140,13140,13140,13140,0
+20250324,165000,66296150,13140,13140,13140,13140,0
+20250324,164900,66296150,13140,13140,13140,13140,0
+20250324,164800,66296150,13140,13140,13140,13140,0
+20250324,164700,66296150,13140,13140,13140,13140,0
+20250324,164600,66296150,13140,13140,13140,13140,0
+20250324,164500,66296150,13140,13140,13140,13140,0
+20250324,164400,66296150,13140,13140,13140,13140,0
+20250324,164300,66296150,13140,13140,13140,13140,488
+20250324,164200,66296150,13140,13140,13140,13140,0
+20250324,164100,66296150,13140,13140,13140,13140,0
+20250324,164000,66296150,13140,13140,13140,13140,0
+20250324,163900,66296150,13140,13140,13140,13140,0
+20250324,163800,66296150,13140,13140,13140,13140,0
+20250324,163700,66296150,13140,13140,13140,13140,0
+20250324,163600,66296150,13140,13140,13140,13140,0
+20250324,163500,66296150,13140,13140,13140,13140,0
+20250324,163400,66296150,13140,13140,13140,13140,0
+20250324,163300,66296150,13140,13140,13140,13140,0
+20250324,163200,66296150,13140,13140,13140,13140,0
+20250324,163100,66296150,13140,13140,13140,13140,0
+20250324,163000,66296150,13140,13140,13140,13140,0
+20250324,162900,66296150,13140,13140,13140,13140,0
+20250324,162800,66296150,13140,13140,13140,13140,0
+20250324,162700,66296150,13140,13140,13140,13140,0
+20250324,162600,66296150,13140,13140,13140,13140,0
+20250324,162500,66296150,13140,13140,13140,13140,0
+20250324,162400,66296150,13140,13140,13140,13140,0
+20250324,162300,66296150,13140,13140,13140,13140,0
+20250324,162200,66296150,13140,13140,13140,13140,0
+20250324,162100,66296150,13140,13140,13140,13140,0
+20250324,162000,66296150,13140,13140,13140,13140,0
+20250324,161900,66296150,13140,13140,13140,13140,0
+20250324,161800,66296150,13140,13140,13140,13140,0
+20250324,161700,66296150,13140,13140,13140,13140,0
+20250324,161600,66296150,13140,13140,13140,13140,0
+20250324,161500,66296150,13140,13140,13140,13140,0
+20250324,161400,66296150,13140,13140,13140,13140,0
+20250324,161300,66296150,13140,13140,13140,13140,488
+20250324,161200,66296150,13140,13140,13140,13140,0
+20250324,161100,66296150,13140,13140,13140,13140,0
+20250324,161000,66296150,13140,13140,13140,13140,0
+20250324,160900,66296150,13140,13140,13140,13140,0
+20250324,160800,66296150,13140,13140,13140,13140,0
+20250324,160700,66296150,13140,13140,13140,13140,0
+20250324,160600,66296150,13140,13140,13140,13140,0
+20250324,160500,66296150,13140,13140,13140,13140,0
+20250324,160400,66296150,13140,13140,13140,13140,0
+20250324,160300,66296150,13140,13140,13140,13140,0
+20250324,160200,66296150,13140,13140,13140,13140,0
+20250324,160100,66296150,13140,13140,13140,13140,0
+20250324,160000,66296150,13140,13140,13140,13140,0
+20250324,155900,66296150,13140,13140,13140,13140,0
+20250324,155800,66296150,13140,13140,13140,13140,0
+20250324,155700,66296150,13140,13140,13140,13140,0
+20250324,155600,66296150,13140,13140,13140,13140,0
+20250324,155500,66296150,13140,13140,13140,13140,0
+20250324,155400,66296150,13140,13140,13140,13140,0
+20250324,155300,66296150,13140,13140,13140,13140,0
+20250324,155200,66296150,13140,13140,13140,13140,0
+20250324,155100,66296150,13140,13140,13140,13140,0
+20250324,155000,66296150,13140,13140,13140,13140,0
+20250324,154900,66296150,13140,13140,13140,13140,0
+20250324,154800,66296150,13140,13140,13140,13140,0
+20250324,154700,66296150,13140,13140,13140,13140,0
+20250324,154600,66296150,13140,13140,13140,13140,0
+20250324,154500,66296150,13140,13140,13140,13140,0
+20250324,154400,66296150,13140,13140,13140,13140,0
+20250324,154300,66296150,13140,13140,13140,13140,488
+20250324,154200,66296150,13140,13140,13140,13140,0
+20250324,154100,66296150,13140,13140,13140,13140,0
+20250324,154000,66296150,13140,13140,13140,13140,0
+20250324,153900,66296150,13140,13140,13140,13140,0
+20250324,153800,66296150,13140,13140,13140,13140,0
+20250324,153700,66296150,13140,13140,13140,13140,0
+20250324,153600,66296150,13140,13140,13140,13140,0
+20250324,153500,66296150,13140,13140,13140,13140,0
+20250324,153400,66296150,13140,13140,13140,13140,0
+20250324,153300,66296150,13140,13140,13140,13140,0
+20250324,153200,66296150,13140,13140,13140,13140,0
+20250324,153100,66296150,13140,13140,13140,13140,0
+20250324,153000,66296150,13140,13140,13140,13140,488
+20250324,152900,59883830,13150,13150,13150,13150,0
+20250324,152800,59883830,13150,13150,13150,13150,0
+20250324,152700,59883830,13150,13150,13150,13150,0
+20250324,152600,59883830,13150,13150,13150,13150,0
+20250324,152500,59883830,13150,13150,13150,13150,0
+20250324,152400,59883830,13150,13150,13150,13150,0
+20250324,152300,59883830,13150,13150,13150,13150,0
+20250324,152200,59883830,13150,13150,13150,13150,0
+20250324,152100,59883830,13150,13150,13150,13150,0
+20250324,152000,59883830,13150,13150,13150,13150,0
+20250324,151900,59883830,13150,13150,13150,13150,15
+20250324,151800,59686580,13150,13150,13150,13150,329
+20250324,151700,55360230,13150,13160,13160,13150,40
+20250324,151600,54834040,13160,13160,13160,13160,0
+20250324,151500,54834040,13160,13160,13160,13160,235
+20250324,151400,51741440,13160,13160,13160,13160,0
+20250324,151300,51741440,13160,13160,13160,13160,60
+20250324,151200,50951840,13160,13160,13160,13160,100
+20250324,151100,49635840,13170,13170,13170,13170,0
+20250324,151000,49635840,13170,13170,13170,13170,0
+20250324,150900,49635840,13170,13170,13170,13170,0
+20250324,150800,49635840,13170,13165,13170,13165,11
+20250324,150700,49490990,13170,13170,13170,13170,0
+20250324,150600,49490990,13170,13170,13170,13170,0
+20250324,150500,49490990,13170,13170,13170,13170,0
+20250324,150400,49490990,13170,13170,13170,13170,1
+20250324,150300,49477820,13180,13180,13180,13180,0
+20250324,150200,49477820,13180,13180,13180,13180,0
+20250324,150100,49477820,13180,13180,13180,13180,0
+20250324,150000,49477820,13180,13180,13180,13180,0
+20250324,145900,49477820,13180,13180,13180,13180,3
+20250324,145800,49438280,13160,13160,13160,13160,0
+20250324,145700,49438280,13160,13160,13160,13160,0
+20250324,145600,49438280,13160,13160,13160,13160,0
+20250324,145500,49438280,13160,13160,13160,13160,0
+20250324,145400,49438280,13160,13160,13160,13160,0
+20250324,145300,49438280,13160,13160,13160,13160,0
+20250324,145200,49438280,13160,13160,13160,13160,0
+20250324,145100,49438280,13160,13160,13160,13160,0
+20250324,145000,49438280,13160,13160,13160,13160,0
+20250324,144900,49438280,13160,13160,13160,13160,257
+20250324,144800,46056160,13160,13160,13160,13160,243
+20250324,144700,42858280,13160,13160,13160,13160,0
+20250324,144600,42858280,13160,13160,13160,13160,0
+20250324,144500,42858280,13160,13160,13160,13160,0
+20250324,144400,42858280,13160,13160,13160,13160,0
+20250324,144300,42858280,13160,13160,13160,13160,0
+20250324,144200,42858280,13160,13160,13160,13160,0
+20250324,144100,42858280,13160,13160,13160,13160,0
+20250324,144000,42858280,13160,13160,13160,13160,0
+20250324,143900,42858280,13160,13160,13160,13160,0
+20250324,143800,42858280,13160,13160,13160,13160,400
+20250324,143700,37594280,13160,13160,13160,13160,0
+20250324,143600,37594280,13160,13160,13160,13160,0
+20250324,143500,37594280,13160,13160,13160,13160,0
+20250324,143400,37594280,13160,13160,13160,13160,0
+20250324,143300,37594280,13160,13160,13160,13160,0
+20250324,143200,37594280,13160,13160,13160,13160,5
+20250324,143100,37528480,13200,13200,13200,13200,0
+20250324,143000,37528480,13200,13170,13200,13170,309
+20250324,142900,33452070,13170,13170,13170,13170,0
+20250324,142800,33452070,13170,13170,13170,13170,0
+20250324,142700,33452070,13170,13170,13170,13170,0
+20250324,142600,33452070,13170,13170,13170,13170,0
+20250324,142500,33452070,13170,13170,13170,13170,0
+20250324,142400,33452070,13170,13170,13170,13170,0
+20250324,142300,33452070,13170,13170,13170,13170,0
+20250324,142200,33452070,13170,13170,13170,13170,0
+20250324,142100,33452070,13170,13170,13170,13170,0
+20250324,142000,33452070,13170,13170,13170,13170,0
+20250324,141900,33452070,13170,13170,13170,13170,0
+20250324,141800,33452070,13170,13170,13170,13170,0
+20250324,141700,33452070,13170,13170,13170,13170,0
+20250324,141600,33452070,13170,13170,13170,13170,0
+20250324,141500,33452070,13170,13170,13170,13170,0
+20250324,141400,33452070,13170,13170,13170,13170,0
+20250324,141300,33452070,13170,13170,13170,13170,0
+20250324,141200,33452070,13170,13170,13170,13170,0
+20250324,141100,33452070,13170,13170,13170,13170,18
+20250324,141000,33215010,13160,13160,13160,13160,0
+20250324,140900,33215010,13160,13160,13160,13160,0
+20250324,140800,33215010,13160,13160,13160,13160,0
+20250324,140700,33215010,13160,13160,13160,13160,0
+20250324,140600,33215010,13160,13160,13160,13160,0
+20250324,140500,33215010,13160,13160,13160,13160,0
+20250324,140400,33215010,13160,13160,13160,13160,0
+20250324,140300,33215010,13160,13170,13170,13160,160
+20250324,140200,31109310,13180,13180,13180,13180,0
+20250324,140100,31109310,13180,13180,13180,13180,0
+20250324,140000,31109310,13180,13180,13180,13180,0
+20250324,135900,31109310,13180,13180,13180,13180,0
+20250324,135800,31109310,13180,13180,13180,13180,0
+20250324,135700,31109310,13180,13180,13180,13180,9
+20250324,135600,30990690,13180,13180,13180,13180,0
+20250324,135500,30990690,13180,13180,13180,13180,0
+20250324,135400,30990690,13180,13180,13180,13180,0
+20250324,135300,30990690,13180,13180,13180,13180,0
+20250324,135200,30990690,13180,13180,13180,13180,0
+20250324,135100,30990690,13180,13180,13180,13180,0
+20250324,135000,30990690,13180,13180,13180,13180,0
+20250324,134900,30990690,13180,13180,13180,13180,0
+20250324,134800,30990690,13180,13180,13180,13180,0
+20250324,134700,30990690,13180,13180,13180,13180,0
+20250324,134600,30990690,13180,13180,13180,13180,0
+20250324,134500,30990690,13180,13180,13180,13180,0
+20250324,134400,30990690,13180,13180,13180,13180,0
+20250324,134300,30990690,13180,13180,13180,13180,0
+20250324,134200,30990690,13180,13180,13180,13180,0
+20250324,134100,30990690,13180,13180,13180,13180,0
+20250324,134000,30990690,13180,13180,13180,13180,0
+20250324,133900,30990690,13180,13180,13180,13180,0
+20250324,133800,30990690,13180,13180,13180,13180,0
+20250324,133700,30990690,13180,13180,13180,13180,8
+20250324,133600,30885250,13180,13180,13180,13180,8
+20250324,133500,30779810,13180,13180,13180,13180,0
+20250324,133400,30779810,13180,13180,13180,13180,0
+20250324,133300,30779810,13180,13180,13180,13180,0
+20250324,133200,30779810,13180,13180,13180,13180,0
+20250324,133100,30779810,13180,13180,13180,13180,0
+20250324,133000,30779810,13180,13180,13180,13180,0
+20250324,132900,30779810,13180,13180,13180,13180,0
+20250324,132800,30779810,13180,13180,13180,13180,50
+20250324,132700,30120810,13180,13180,13180,13180,0
+20250324,132600,30120810,13180,13180,13180,13180,0
+20250324,132500,30120810,13180,13180,13180,13180,50
+20250324,132400,29461810,13180,13180,13180,13180,0
+20250324,132300,29461810,13180,13180,13180,13180,0
+20250324,132200,29461810,13180,13180,13180,13180,0
+20250324,132100,29461810,13180,13180,13180,13180,1
+20250324,132000,29448630,13180,13180,13180,13180,100
+20250324,131900,28130630,13180,13180,13180,13180,0
+20250324,131800,28130630,13180,13180,13180,13180,0
+20250324,131700,28130630,13180,13180,13180,13180,1
+20250324,131600,28117450,13180,13180,13180,13180,0
+20250324,131500,28117450,13180,13180,13180,13180,0
+20250324,131400,28117450,13180,13180,13180,13180,0
+20250324,131300,28117450,13180,13180,13180,13180,0
+20250324,131200,28117450,13180,13180,13180,13180,0
+20250324,131100,28117450,13180,13180,13180,13180,0
+20250324,131000,28117450,13180,13180,13180,13180,51
+20250324,130900,27445270,13180,13180,13180,13180,0
+20250324,130800,27445270,13180,13180,13180,13180,40
+20250324,130700,26918070,13160,13160,13160,13160,0
+20250324,130600,26918070,13160,13160,13160,13160,0
+20250324,130500,26918070,13160,13160,13160,13160,0
+20250324,130400,26918070,13160,13160,13160,13160,0
+20250324,130300,26918070,13160,13160,13160,13160,0
+20250324,130200,26918070,13160,13160,13160,13160,0
+20250324,130100,26918070,13160,13160,13160,13160,0
+20250324,130000,26918070,13160,13160,13160,13160,0
+20250324,125900,26918070,13160,13160,13160,13160,0
+20250324,125800,26918070,13160,13160,13160,13160,10
+20250324,125700,26786470,13160,13160,13160,13160,0
+20250324,125600,26786470,13160,13160,13160,13160,0
+20250324,125500,26786470,13160,13160,13160,13160,0
+20250324,125400,26786470,13160,13160,13160,13160,0
+20250324,125300,26786470,13160,13160,13160,13160,0
+20250324,125200,26786470,13160,13160,13160,13160,0
+20250324,125100,26786470,13160,13160,13160,13160,0
+20250324,125000,26786470,13160,13160,13160,13160,0
+20250324,124900,26786470,13160,13160,13160,13160,0
+20250324,124800,26786470,13160,13160,13160,13160,0
+20250324,124700,26786470,13160,13160,13160,13160,0
+20250324,124600,26786470,13160,13160,13160,13160,0
+20250324,124500,26786470,13160,13160,13160,13160,0
+20250324,124400,26786470,13160,13160,13160,13160,0
+20250324,124300,26786470,13160,13160,13160,13160,0
+20250324,124200,26786470,13160,13160,13160,13160,0
+20250324,124100,26786470,13160,13160,13160,13160,0
+20250324,124000,26786470,13160,13160,13160,13160,0
+20250324,123900,26786470,13160,13160,13160,13160,0
+20250324,123800,26786470,13160,13160,13160,13160,0
+20250324,123700,26786470,13160,13160,13160,13160,0
+20250324,123600,26786470,13160,13160,13160,13160,0
+20250324,123500,26786470,13160,13160,13160,13160,0
+20250324,123400,26786470,13160,13160,13160,13160,0
+20250324,123300,26786470,13160,13160,13160,13160,10
+20250324,123200,26654870,13160,13160,13160,13160,0
+20250324,123100,26654870,13160,13160,13160,13160,0
+20250324,123000,26654870,13160,13160,13160,13160,0
+20250324,122900,26654870,13160,13160,13160,13160,0
+20250324,122800,26654870,13160,13160,13160,13160,0
+20250324,122700,26654870,13160,13160,13160,13160,0
+20250324,122600,26654870,13160,13160,13160,13160,0
+20250324,122500,26654870,13160,13160,13160,13160,0
+20250324,122400,26654870,13160,13160,13160,13160,0
+20250324,122300,26654870,13160,13160,13160,13160,0
+20250324,122200,26654870,13160,13160,13160,13160,1
+20250324,122100,26641710,13150,13150,13150,13150,0
+20250324,122000,26641710,13150,13150,13150,13150,25
+20250324,121900,26312960,13160,13160,13160,13160,0
+20250324,121800,26312960,13160,13160,13160,13160,1
+20250324,121700,26299800,13150,13150,13150,13150,0
+20250324,121600,26299800,13150,13150,13150,13150,0
+20250324,121500,26299800,13150,13150,13150,13150,0
+20250324,121400,26299800,13150,13150,13150,13150,0
+20250324,121300,26299800,13150,13150,13150,13150,8
+20250324,121200,26194600,13150,13150,13150,13150,0
+20250324,121100,26194600,13150,13150,13150,13150,0
+20250324,121000,26194600,13150,13150,13150,13150,0
+20250324,120900,26194600,13150,13150,13150,13150,0
+20250324,120800,26194600,13150,13160,13160,13150,234
+20250324,120700,23117480,13150,13150,13150,13150,0
+20250324,120600,23117480,13150,13150,13150,13150,0
+20250324,120500,23117480,13150,13150,13150,13150,0
+20250324,120400,23117480,13150,13150,13150,13150,0
+20250324,120300,23117480,13150,13150,13150,13150,0
+20250324,120200,23117480,13150,13150,13150,13150,0
+20250324,120100,23117480,13150,13150,13150,13150,0
+20250324,120000,23117480,13150,13150,13150,13150,0
+20250324,115900,23117480,13150,13150,13150,13150,0
+20250324,115800,23117480,13150,13150,13150,13150,0
+20250324,115700,23117480,13150,13150,13150,13150,0
+20250324,115600,23117480,13150,13150,13150,13150,0
+20250324,115500,23117480,13150,13150,13150,13150,0
+20250324,115400,23117480,13150,13150,13150,13150,0
+20250324,115300,23117480,13150,13150,13150,13150,8
+20250324,115200,23012280,13140,13140,13140,13140,0
+20250324,115100,23012280,13140,13140,13140,13140,0
+20250324,115000,23012280,13140,13140,13140,13140,0
+20250324,114900,23012280,13140,13140,13140,13140,0
+20250324,114800,23012280,13140,13140,13140,13140,0
+20250324,114700,23012280,13140,13140,13140,13140,0
+20250324,114600,23012280,13140,13140,13140,13140,0
+20250324,114500,23012280,13140,13140,13140,13140,0
+20250324,114400,23012280,13140,13140,13140,13140,0
+20250324,114300,23012280,13140,13140,13140,13140,0
+20250324,114200,23012280,13140,13140,13140,13140,0
+20250324,114100,23012280,13140,13140,13140,13140,0
+20250324,114000,23012280,13140,13140,13140,13140,0
+20250324,113900,23012280,13140,13140,13140,13140,0
+20250324,113800,23012280,13140,13140,13140,13140,0
+20250324,113700,23012280,13140,13140,13140,13140,0
+20250324,113600,23012280,13140,13140,13140,13140,0
+20250324,113500,23012280,13140,13140,13140,13140,0
+20250324,113400,23012280,13140,13140,13140,13140,0
+20250324,113300,23012280,13140,13140,13140,13140,0
+20250324,113200,23012280,13140,13140,13140,13140,0
+20250324,113100,23012280,13140,13140,13140,13140,0
+20250324,113000,23012280,13140,13140,13140,13140,0
+20250324,112900,23012280,13140,13140,13140,13140,0
+20250324,112800,23012280,13140,13140,13140,13140,50
+20250324,112700,22355280,13150,13150,13150,13150,0
+20250324,112600,22355280,13150,13150,13150,13150,0
+20250324,112500,22355280,13150,13150,13150,13150,0
+20250324,112400,22355280,13150,13150,13150,13150,0
+20250324,112300,22355280,13150,13150,13150,13150,0
+20250324,112200,22355280,13150,13150,13150,13150,0
+20250324,112100,22355280,13150,13150,13150,13150,0
+20250324,112000,22355280,13150,13150,13150,13150,0
+20250324,111900,22355280,13150,13150,13150,13150,10
+20250324,111800,22223780,13150,13150,13150,13150,0
+20250324,111700,22223780,13150,13150,13150,13150,0
+20250324,111600,22223780,13150,13150,13150,13150,0
+20250324,111500,22223780,13150,13150,13150,13150,0
+20250324,111400,22223780,13150,13150,13150,13150,0
+20250324,111300,22223780,13150,13150,13150,13150,0
+20250324,111200,22223780,13150,13160,13160,13150,103
+20250324,111100,20868380,13200,13200,13200,13200,0
+20250324,111000,20868380,13200,13200,13200,13200,0
+20250324,110900,20868380,13200,13200,13200,13200,0
+20250324,110800,20868380,13200,13200,13200,13200,0
+20250324,110700,20868380,13200,13200,13200,13200,0
+20250324,110600,20868380,13200,13200,13200,13200,0
+20250324,110500,20868380,13200,13190,13200,13190,100
+20250324,110400,19548900,13180,13180,13180,13180,0
+20250324,110300,19548900,13180,13180,13180,13180,10
+20250324,110200,19417100,13180,13180,13180,13180,90
+20250324,110100,18230900,13180,13180,13180,13180,0
+20250324,110000,18230900,13180,13180,13180,13180,0
+20250324,105900,18230900,13180,13180,13180,13180,0
+20250324,105800,18230900,13180,13180,13180,13180,0
+20250324,105700,18230900,13180,13180,13180,13180,0
+20250324,105600,18230900,13180,13180,13180,13180,0
+20250324,105500,18230900,13180,13180,13180,13180,20
+20250324,105400,17967300,13190,13190,13190,13190,0
+20250324,105300,17967300,13190,13190,13190,13190,0
+20250324,105200,17967300,13190,13190,13190,13190,0
+20250324,105100,17967300,13190,13190,13190,13190,0
+20250324,105000,17967300,13190,13190,13190,13190,0
+20250324,104900,17967300,13190,13190,13190,13190,0
+20250324,104800,17967300,13190,13190,13190,13190,0
+20250324,104700,17967300,13190,13190,13190,13190,0
+20250324,104600,17967300,13190,13190,13190,13190,0
+20250324,104500,17967300,13190,13190,13190,13190,0
+20250324,104400,17967300,13190,13190,13190,13190,0
+20250324,104300,17967300,13190,13190,13190,13190,0
+20250324,104200,17967300,13190,13190,13190,13190,0
+20250324,104100,17967300,13190,13190,13190,13190,0
+20250324,104000,17967300,13190,13190,13190,13190,41
+20250324,103900,17426510,13170,13180,13180,13170,2
+20250324,103800,17400160,13190,13190,13190,13190,0
+20250324,103700,17400160,13190,13190,13190,13190,0
+20250324,103600,17400160,13190,13190,13190,13190,21
+20250324,103500,17123170,13190,13190,13190,13190,0
+20250324,103400,17123170,13190,13190,13190,13190,0
+20250324,103300,17123170,13190,13190,13190,13190,0
+20250324,103200,17123170,13190,13190,13190,13190,0
+20250324,103100,17123170,13190,13190,13190,13190,6
+20250324,103000,17044030,13190,13190,13190,13190,0
+20250324,102900,17044030,13190,13190,13190,13190,0
+20250324,102800,17044030,13190,13190,13190,13190,11
+20250324,102700,16898940,13190,13190,13190,13190,0
+20250324,102600,16898940,13190,13190,13190,13190,0
+20250324,102500,16898940,13190,13190,13190,13190,0
+20250324,102400,16898940,13190,13180,13190,13180,9
+20250324,102300,16780310,13180,13180,13180,13180,10
+20250324,102200,16648510,13180,13180,13180,13180,0
+20250324,102100,16648510,13180,13180,13180,13180,0
+20250324,102000,16648510,13180,13180,13180,13180,1
+20250324,101900,16635330,13180,13180,13180,13180,0
+20250324,101800,16635330,13180,13180,13180,13180,0
+20250324,101700,16635330,13180,13180,13180,13180,0
+20250324,101600,16635330,13180,13180,13180,13180,0
+20250324,101500,16635330,13180,13180,13180,13180,0
+20250324,101400,16635330,13180,13180,13180,13180,51
+20250324,101300,15963150,13180,13180,13180,13180,0
+20250324,101200,15963150,13180,13180,13180,13180,0
+20250324,101100,15963150,13180,13180,13180,13180,0
+20250324,101000,15963150,13180,13180,13180,13180,0
+20250324,100900,15963150,13180,13180,13180,13180,0
+20250324,100800,15963150,13180,13180,13180,13180,1
+20250324,100700,15949970,13180,13180,13180,13180,0
+20250324,100600,15949970,13180,13180,13180,13180,0
+20250324,100500,15949970,13180,13180,13180,13180,1
+20250324,100400,15936790,13180,13180,13180,13180,0
+20250324,100300,15936790,13180,13180,13180,13180,0
+20250324,100200,15936790,13180,13180,13180,13180,0
+20250324,100100,15936790,13180,13180,13180,13180,0
+20250324,100000,15936790,13180,13180,13180,13180,1
+20250324,095900,15923610,13180,13180,13180,13180,0
+20250324,095800,15923610,13180,13170,13180,13170,100
+20250324,095700,14606250,13150,13150,13150,13150,0
+20250324,095600,14606250,13150,13150,13150,13150,0
+20250324,095500,14606250,13150,13150,13150,13150,1
+20250324,095400,14593100,13150,13150,13150,13150,0
+20250324,095300,14593100,13150,13160,13160,13150,2
+20250324,095200,14566790,13180,13180,13180,13180,49
+20250324,095100,13920970,13180,13180,13180,13180,0
+20250324,095000,13920970,13180,13180,13180,13180,0
+20250324,094900,13920970,13180,13180,13180,13180,5
+20250324,094800,13855070,13120,13120,13120,13120,0
+20250324,094700,13855070,13120,13120,13120,13120,0
+20250324,094600,13855070,13120,13120,13120,13120,0
+20250324,094500,13855070,13120,13120,13120,13120,0
+20250324,094400,13855070,13120,13120,13120,13120,0
+20250324,094300,13855070,13120,13120,13120,13120,0
+20250324,094200,13855070,13120,13120,13120,13120,0
+20250324,094100,13855070,13120,13120,13120,13120,0
+20250324,094000,13855070,13120,13120,13120,13120,1
+20250324,093900,13841950,13120,13120,13120,13120,0
+20250324,093800,13841950,13120,13120,13120,13120,0
+20250324,093700,13841950,13120,13120,13120,13120,0
+20250324,093600,13841950,13120,13120,13120,13120,0
+20250324,093500,13841950,13120,13120,13120,13120,0
+20250324,093400,13841950,13120,13130,13130,13120,151
+20250324,093300,11860820,13200,13200,13200,13200,0
+20250324,093200,11860820,13200,13200,13200,13200,0
+20250324,093100,11860820,13200,13200,13200,13200,0
+20250324,093000,11860820,13200,13200,13200,13200,0
+20250324,092900,11860820,13200,13150,13200,13150,100
+20250324,092800,10541850,13120,13120,13120,13120,3
+20250324,092700,10502490,13150,13150,13150,13150,0
+20250324,092600,10502490,13150,13150,13150,13150,5
+20250324,092500,10436740,13150,13150,13150,13150,1
+20250324,092400,10423590,13150,13150,13150,13150,0
+20250324,092300,10423590,13150,13150,13150,13150,0
+20250324,092200,10423590,13150,13150,13150,13150,0
+20250324,092100,10423590,13150,13150,13150,13150,2
+20250324,092000,10397290,13110,13140,13140,13110,73
+20250324,091900,9440110,13140,13140,13140,13140,0
+20250324,091800,9440110,13140,13140,13140,13140,0
+20250324,091700,9440110,13140,13140,13140,13140,1
+20250324,091600,9426970,13140,13140,13140,13140,0
+20250324,091500,9426970,13140,13140,13140,13140,0
+20250324,091400,9426970,13140,13140,13140,13140,47
+20250324,091300,8809390,13120,13120,13120,13120,0
+20250324,091200,8809390,13120,13150,13150,13110,108
+20250324,091100,7389490,13100,13100,13100,13100,0
+20250324,091000,7389490,13100,13110,13110,13100,27
+20250324,090900,7035570,13110,13110,13110,13110,0
+20250324,090800,7035570,13110,13110,13110,13110,84
+20250324,090700,5934330,13150,13150,13150,13150,0
+20250324,090600,5934330,13150,13150,13150,13150,0
+20250324,090500,5934330,13150,13150,13150,13150,100
+20250324,090400,4619330,13190,13190,13190,13190,0
+20250324,090300,4619330,13190,13190,13190,13190,2
+20250324,090200,4592950,13190,13190,13190,13190,50
+20250324,090100,3933450,13110,13140,13200,13110,114
+20250324,090000,2436400,13150,13200,13200,13150,185

028100/min/candle-20250325.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191200,163809390,13160,13160,13160,13160,19
+20250325,191100,163809390,13160,13160,13160,13160,0
+20250325,191000,163809390,13160,13160,13160,13160,0
+20250325,190900,163809390,13160,13160,13160,13160,0
+20250325,190800,163809390,13160,13160,13160,13160,0
+20250325,190700,163809390,13160,13160,13160,13160,0
+20250325,190600,163809390,13160,13160,13160,13160,0
+20250325,190500,163809390,13160,13160,13160,13160,0
+20250325,190400,163809390,13160,13160,13160,13160,0
+20250325,190300,163809390,13160,13160,13160,13160,0
+20250325,190200,163809390,13160,13160,13160,13160,0
+20250325,190100,163809390,13160,13160,13160,13160,0
+20250325,190000,163809390,13160,13160,13160,13160,0
+20250325,185900,163809390,13160,13160,13160,13160,0
+20250325,185800,163809390,13160,13160,13160,13160,0
+20250325,185700,163809390,13160,13160,13160,13160,0
+20250325,185600,163809390,13160,13160,13160,13160,0
+20250325,185500,163809390,13160,13160,13160,13160,0
+20250325,185400,163809390,13160,13160,13160,13160,0
+20250325,185300,163809390,13160,13160,13160,13160,0
+20250325,185200,163809390,13160,13160,13160,13160,0
+20250325,185100,163809390,13160,13160,13160,13160,0
+20250325,185000,163809390,13160,13160,13160,13160,0
+20250325,184900,163809390,13160,13160,13160,13160,0
+20250325,184800,163809390,13160,13160,13160,13160,0
+20250325,184700,163809390,13160,13160,13160,13160,0
+20250325,184600,163809390,13160,13160,13160,13160,0
+20250325,184500,163809390,13160,13160,13160,13160,0
+20250325,184400,163809390,13160,13160,13160,13160,0
+20250325,184300,163809390,13160,13160,13160,13160,0
+20250325,184200,163809390,13160,13160,13160,13160,19
+20250325,184100,163809390,13160,13160,13160,13160,0
+20250325,184000,163809390,13160,13160,13160,13160,0
+20250325,183900,163809390,13160,13160,13160,13160,0
+20250325,183800,163809390,13160,13160,13160,13160,0
+20250325,183700,163809390,13160,13160,13160,13160,0
+20250325,183600,163809390,13160,13160,13160,13160,0
+20250325,183500,163809390,13160,13160,13160,13160,0
+20250325,183400,163809390,13160,13160,13160,13160,0
+20250325,183300,163809390,13160,13160,13160,13160,0
+20250325,183200,163809390,13160,13160,13160,13160,0
+20250325,183100,163809390,13160,13160,13160,13160,0
+20250325,183000,163809390,13160,13160,13160,13160,0
+20250325,182900,163809390,13160,13160,13160,13160,0
+20250325,182800,163809390,13160,13160,13160,13160,0
+20250325,182700,163809390,13160,13160,13160,13160,0
+20250325,182600,163809390,13160,13160,13160,13160,0
+20250325,182500,163809390,13160,13160,13160,13160,0
+20250325,182400,163809390,13160,13160,13160,13160,0
+20250325,182300,163809390,13160,13160,13160,13160,0
+20250325,182200,163809390,13160,13160,13160,13160,0
+20250325,182100,163809390,13160,13160,13160,13160,0
+20250325,182000,163809390,13160,13160,13160,13160,0
+20250325,181900,163809390,13160,13160,13160,13160,0
+20250325,181800,163809390,13160,13160,13160,13160,0
+20250325,181700,163809390,13160,13160,13160,13160,0
+20250325,181600,163809390,13160,13160,13160,13160,0
+20250325,181500,163809390,13160,13160,13160,13160,0
+20250325,181400,163809390,13160,13160,13160,13160,0
+20250325,181300,163809390,13160,13160,13160,13160,0
+20250325,181200,163809390,13160,13160,13160,13160,19
+20250325,181100,163809390,13160,13160,13160,13160,0
+20250325,181000,163809390,13160,13160,13160,13160,0
+20250325,180900,163809390,13160,13160,13160,13160,0
+20250325,180800,163809390,13160,13160,13160,13160,0
+20250325,180700,163809390,13160,13160,13160,13160,0
+20250325,180600,163809390,13160,13160,13160,13160,0
+20250325,180500,163809390,13160,13160,13160,13160,0
+20250325,180400,163809390,13160,13160,13160,13160,0
+20250325,180300,163809390,13160,13160,13160,13160,0
+20250325,180200,163809390,13160,13160,13160,13160,0
+20250325,180100,163809390,13160,13160,13160,13160,0
+20250325,180000,163809390,13160,13160,13160,13160,0
+20250325,175900,163809390,13160,13160,13160,13160,0
+20250325,175800,163809390,13160,13160,13160,13160,0
+20250325,175700,163809390,13160,13160,13160,13160,0
+20250325,175600,163809390,13160,13160,13160,13160,0
+20250325,175500,163809390,13160,13160,13160,13160,0
+20250325,175400,163809390,13160,13160,13160,13160,0
+20250325,175300,163809390,13160,13160,13160,13160,0
+20250325,175200,163809390,13160,13160,13160,13160,0
+20250325,175100,163809390,13160,13160,13160,13160,0
+20250325,175000,163809390,13160,13160,13160,13160,0
+20250325,174900,163809390,13160,13160,13160,13160,0
+20250325,174800,163809390,13160,13160,13160,13160,0
+20250325,174700,163809390,13160,13160,13160,13160,0
+20250325,174600,163809390,13160,13160,13160,13160,0
+20250325,174500,163809390,13160,13160,13160,13160,0
+20250325,174400,163809390,13160,13160,13160,13160,0
+20250325,174300,163809390,13160,13160,13160,13160,0
+20250325,174200,163809390,13160,13160,13160,13160,19
+20250325,174100,163809390,13160,13160,13160,13160,0
+20250325,174000,163809390,13160,13160,13160,13160,0
+20250325,173900,163809390,13160,13160,13160,13160,0
+20250325,173800,163809390,13160,13160,13160,13160,0
+20250325,173700,163809390,13160,13160,13160,13160,0
+20250325,173600,163809390,13160,13160,13160,13160,0
+20250325,173500,163809390,13160,13160,13160,13160,0
+20250325,173400,163809390,13160,13160,13160,13160,0
+20250325,173300,163809390,13160,13160,13160,13160,0
+20250325,173200,163809390,13160,13160,13160,13160,0
+20250325,173100,163809390,13160,13160,13160,13160,0
+20250325,173000,163809390,13160,13160,13160,13160,0
+20250325,172900,163809390,13160,13160,13160,13160,0
+20250325,172800,163809390,13160,13160,13160,13160,0
+20250325,172700,163809390,13160,13160,13160,13160,0
+20250325,172600,163809390,13160,13160,13160,13160,0
+20250325,172500,163809390,13160,13160,13160,13160,0
+20250325,172400,163809390,13160,13160,13160,13160,0
+20250325,172300,163809390,13160,13160,13160,13160,0
+20250325,172200,163809390,13160,13160,13160,13160,0
+20250325,172100,163809390,13160,13160,13160,13160,0
+20250325,172000,163809390,13160,13160,13160,13160,0
+20250325,171900,163809390,13160,13160,13160,13160,0
+20250325,171800,163809390,13160,13160,13160,13160,0
+20250325,171700,163809390,13160,13160,13160,13160,0
+20250325,171600,163809390,13160,13160,13160,13160,0
+20250325,171500,163809390,13160,13160,13160,13160,0
+20250325,171400,163809390,13160,13160,13160,13160,0
+20250325,171300,163809390,13160,13160,13160,13160,0
+20250325,171200,163809390,13160,13160,13160,13160,19
+20250325,171100,163809390,13160,13160,13160,13160,0
+20250325,171000,163809390,13160,13160,13160,13160,0
+20250325,170900,163809390,13160,13160,13160,13160,0
+20250325,170800,163809390,13160,13160,13160,13160,0
+20250325,170700,163809390,13160,13160,13160,13160,0
+20250325,170600,163809390,13160,13160,13160,13160,0
+20250325,170500,163809390,13160,13160,13160,13160,0
+20250325,170400,163809390,13160,13160,13160,13160,0
+20250325,170300,163809390,13160,13160,13160,13160,0
+20250325,170200,163809390,13160,13160,13160,13160,0
+20250325,170100,163809390,13160,13160,13160,13160,0
+20250325,170000,163809390,13160,13160,13160,13160,0
+20250325,165900,163809390,13160,13160,13160,13160,0
+20250325,165800,163809390,13160,13160,13160,13160,0
+20250325,165700,163809390,13160,13160,13160,13160,0
+20250325,165600,163809390,13160,13160,13160,13160,0
+20250325,165500,163809390,13160,13160,13160,13160,0
+20250325,165400,163809390,13160,13160,13160,13160,0
+20250325,165300,163809390,13160,13160,13160,13160,0
+20250325,165200,163809390,13160,13160,13160,13160,0
+20250325,165100,163809390,13160,13160,13160,13160,0
+20250325,165000,163809390,13160,13160,13160,13160,0
+20250325,164900,163809390,13160,13160,13160,13160,0
+20250325,164800,163809390,13160,13160,13160,13160,0
+20250325,164700,163809390,13160,13160,13160,13160,0
+20250325,164600,163809390,13160,13160,13160,13160,0
+20250325,164500,163809390,13160,13160,13160,13160,0
+20250325,164400,163809390,13160,13160,13160,13160,0
+20250325,164300,163809390,13160,13160,13160,13160,0
+20250325,164200,163809390,13160,13160,13160,13160,19
+20250325,164100,163809390,13160,13160,13160,13160,0
+20250325,164000,163809390,13160,13160,13160,13160,0
+20250325,163900,163809390,13160,13160,13160,13160,0
+20250325,163800,163809390,13160,13160,13160,13160,0
+20250325,163700,163809390,13160,13160,13160,13160,0
+20250325,163600,163809390,13160,13160,13160,13160,0
+20250325,163500,163809390,13160,13160,13160,13160,0
+20250325,163400,163809390,13160,13160,13160,13160,0
+20250325,163300,163809390,13160,13160,13160,13160,0
+20250325,163200,163809390,13160,13160,13160,13160,0
+20250325,163100,163809390,13160,13160,13160,13160,0
+20250325,163000,163809390,13160,13160,13160,13160,0
+20250325,162900,163809390,13160,13160,13160,13160,0
+20250325,162800,163809390,13160,13160,13160,13160,0
+20250325,162700,163809390,13160,13160,13160,13160,0
+20250325,162600,163809390,13160,13160,13160,13160,0
+20250325,162500,163809390,13160,13160,13160,13160,0
+20250325,162400,163809390,13160,13160,13160,13160,0
+20250325,162300,163809390,13160,13160,13160,13160,0
+20250325,162200,163809390,13160,13160,13160,13160,0
+20250325,162100,163809390,13160,13160,13160,13160,0
+20250325,162000,163809390,13160,13160,13160,13160,0
+20250325,161900,163809390,13160,13160,13160,13160,0
+20250325,161800,163809390,13160,13160,13160,13160,0
+20250325,161700,163809390,13160,13160,13160,13160,0
+20250325,161600,163809390,13160,13160,13160,13160,0
+20250325,161500,163809390,13160,13160,13160,13160,0
+20250325,161400,163809390,13160,13160,13160,13160,0
+20250325,161300,163809390,13160,13160,13160,13160,0
+20250325,161200,163809390,13160,13160,13160,13160,19
+20250325,161100,163809390,13160,13160,13160,13160,0
+20250325,161000,163809390,13160,13160,13160,13160,0
+20250325,160900,163809390,13160,13160,13160,13160,0
+20250325,160800,163809390,13160,13160,13160,13160,0
+20250325,160700,163809390,13160,13160,13160,13160,0
+20250325,160600,163809390,13160,13160,13160,13160,0
+20250325,160500,163809390,13160,13160,13160,13160,0
+20250325,160400,163809390,13160,13160,13160,13160,0
+20250325,160300,163809390,13160,13160,13160,13160,0
+20250325,160200,163809390,13160,13160,13160,13160,0
+20250325,160100,163809390,13160,13160,13160,13160,0
+20250325,160000,163809390,13160,13160,13160,13160,0
+20250325,155900,163809390,13160,13160,13160,13160,0
+20250325,155800,163809390,13160,13160,13160,13160,0
+20250325,155700,163809390,13160,13160,13160,13160,0
+20250325,155600,163809390,13160,13160,13160,13160,0
+20250325,155500,163809390,13160,13160,13160,13160,0
+20250325,155400,163809390,13160,13160,13160,13160,0
+20250325,155300,163809390,13160,13160,13160,13160,0
+20250325,155200,163809390,13160,13160,13160,13160,0
+20250325,155100,163809390,13160,13160,13160,13160,0
+20250325,155000,163809390,13160,13160,13160,13160,0
+20250325,154900,163809390,13160,13160,13160,13160,0
+20250325,154800,163809390,13160,13160,13160,13160,0
+20250325,154700,163809390,13160,13160,13160,13160,0
+20250325,154600,163809390,13160,13160,13160,13160,0
+20250325,154500,163809390,13160,13160,13160,13160,0
+20250325,154400,163809390,13160,13160,13160,13160,0
+20250325,154300,163809390,13160,13160,13160,13160,0
+20250325,154200,163809390,13160,13160,13160,13160,19
+20250325,154100,163809390,13160,13160,13160,13160,0
+20250325,154000,163809390,13160,13160,13160,13160,0
+20250325,153900,163809390,13160,13160,13160,13160,0
+20250325,153800,163809390,13160,13160,13160,13160,0
+20250325,153700,163809390,13160,13160,13160,13160,0
+20250325,153600,163809390,13160,13160,13160,13160,0
+20250325,153500,163809390,13160,13160,13160,13160,0
+20250325,153400,163809390,13160,13160,13160,13160,0
+20250325,153300,163809390,13160,13160,13160,13160,0
+20250325,153200,163809390,13160,13160,13160,13160,0
+20250325,153100,163809390,13160,13160,13160,13160,0
+20250325,153000,163809390,13160,13160,13160,13160,19
+20250325,152900,163559350,13200,13200,13200,13200,0
+20250325,152800,163559350,13200,13200,13200,13200,0
+20250325,152700,163559350,13200,13200,13200,13200,0
+20250325,152600,163559350,13200,13200,13200,13200,0
+20250325,152500,163559350,13200,13200,13200,13200,0
+20250325,152400,163559350,13200,13200,13200,13200,0
+20250325,152300,163559350,13200,13200,13200,13200,0
+20250325,152200,163559350,13200,13200,13200,13200,0
+20250325,152100,163559350,13200,13200,13200,13200,0
+20250325,152000,163559350,13200,13200,13200,13200,0
+20250325,151900,163559350,13200,13200,13200,13200,23
+20250325,151800,163255750,13200,13200,13200,13200,0
+20250325,151700,163255750,13200,13200,13200,13200,0
+20250325,151600,163255750,13200,13200,13200,13200,0
+20250325,151500,163255750,13200,13200,13200,13200,1
+20250325,151400,163242550,13200,13200,13200,13200,1
+20250325,151300,163229350,13200,13200,13200,13200,1
+20250325,151200,163216150,13200,13200,13200,13200,0
+20250325,151100,163216150,13200,13160,13200,13160,27
+20250325,151000,162860790,13160,13160,13160,13160,1
+20250325,150900,162847630,13200,13200,13200,13200,0
+20250325,150800,162847630,13200,13200,13200,13200,0
+20250325,150700,162847630,13200,13200,13200,13200,0
+20250325,150600,162847630,13200,13200,13200,13200,0
+20250325,150500,162847630,13200,13190,13200,13190,173
+20250325,150400,160564760,13190,13190,13190,13190,0
+20250325,150300,160564760,13190,13190,13190,13190,0
+20250325,150200,160564760,13190,13190,13190,13190,4
+20250325,150100,160512000,13160,13160,13160,13160,2
+20250325,150000,160485680,13190,13190,13190,13190,1
+20250325,145900,160472490,13190,13190,13190,13190,0
+20250325,145800,160472490,13190,13190,13190,13190,0
+20250325,145700,160472490,13190,13190,13190,13190,0
+20250325,145600,160472490,13190,13190,13190,13190,0
+20250325,145500,160472490,13190,13190,13190,13190,0
+20250325,145400,160472490,13190,13190,13190,13190,0
+20250325,145300,160472490,13190,13190,13190,13190,0
+20250325,145200,160472490,13190,13190,13190,13190,1
+20250325,145100,160459300,13140,13140,13140,13140,0
+20250325,145000,160459300,13140,13140,13140,13140,0
+20250325,144900,160459300,13140,13140,13140,13140,0
+20250325,144800,160459300,13140,13140,13140,13140,0
+20250325,144700,160459300,13140,13140,13140,13140,0
+20250325,144600,160459300,13140,13140,13140,13140,0
+20250325,144500,160459300,13140,13140,13140,13140,0
+20250325,144400,160459300,13140,13140,13140,13140,0
+20250325,144300,160459300,13140,13140,13140,13140,0
+20250325,144200,160459300,13140,13140,13140,13140,0
+20250325,144100,160459300,13140,13140,13140,13140,10
+20250325,144000,160327900,13190,13190,13190,13190,2
+20250325,143900,160301520,13170,13170,13170,13170,0
+20250325,143800,160301520,13170,13170,13170,13170,0
+20250325,143700,160301520,13170,13170,13170,13170,0
+20250325,143600,160301520,13170,13170,13170,13170,0
+20250325,143500,160301520,13170,13150,13170,13150,490
+20250325,143400,153852800,13150,13150,13150,13150,0
+20250325,143300,153852800,13150,13150,13150,13150,0
+20250325,143200,153852800,13150,13140,13150,13140,184
+20250325,143100,151433960,13140,13140,13140,13140,0
+20250325,143000,151433960,13140,13140,13140,13140,50
+20250325,142900,150776960,13110,13110,13110,13110,0
+20250325,142800,150776960,13110,13110,13110,13110,0
+20250325,142700,150776960,13110,13120,13120,13110,1021
+20250325,142600,137386580,13170,13170,13170,13170,0
+20250325,142500,137386580,13170,13170,13170,13170,0
+20250325,142400,137386580,13170,13170,13170,13170,0
+20250325,142300,137386580,13170,13170,13170,13170,0
+20250325,142200,137386580,13170,13170,13170,13170,0
+20250325,142100,137386580,13170,13170,13170,13170,0
+20250325,142000,137386580,13170,13170,13170,13170,0
+20250325,141900,137386580,13170,13170,13170,13170,0
+20250325,141800,137386580,13170,13170,13170,13170,0
+20250325,141700,137386580,13170,13170,13170,13170,0
+20250325,141600,137386580,13170,13170,13170,13170,0
+20250325,141500,137386580,13170,13170,13170,13170,0
+20250325,141400,137386580,13170,13170,13170,13170,1
+20250325,141300,137373410,13170,13170,13170,13170,0
+20250325,141200,137373410,13170,13190,13190,13170,33
+20250325,141100,136938780,13180,13150,13180,13150,649
+20250325,141000,128396270,13140,13140,13140,13140,0
+20250325,140900,128396270,13140,13140,13140,13140,15
+20250325,140800,128199170,13110,13110,13110,13110,0
+20250325,140700,128199170,13110,13110,13110,13110,0
+20250325,140600,128199170,13110,13110,13110,13110,0
+20250325,140500,128199170,13110,13110,13110,13110,1
+20250325,140400,128186060,13110,13110,13110,13110,0
+20250325,140300,128186060,13110,13110,13110,13110,0
+20250325,140200,128186060,13110,13110,13110,13110,0
+20250325,140100,128186060,13110,13110,13110,13110,0
+20250325,140000,128186060,13110,13110,13110,13110,0
+20250325,135900,128186060,13110,13120,13120,13110,186
+20250325,135800,125747590,13100,13100,13100,13100,0
+20250325,135700,125747590,13100,13100,13100,13100,0
+20250325,135600,125747590,13100,13100,13100,13100,0
+20250325,135500,125747590,13100,13100,13100,13100,0
+20250325,135400,125747590,13100,13100,13100,13100,0
+20250325,135300,125747590,13100,13100,13100,13100,0
+20250325,135200,125747590,13100,13120,13120,13100,720
+20250325,135100,116306980,13120,13120,13120,13120,0
+20250325,135000,116306980,13120,13120,13120,13120,614
+20250325,134900,108251300,13120,13120,13120,13120,200
+20250325,134800,105627300,13120,13120,13120,13120,0
+20250325,134700,105627300,13120,13120,13120,13120,0
+20250325,134600,105627300,13120,13120,13120,13120,0
+20250325,134500,105627300,13120,13120,13120,13120,0
+20250325,134400,105627300,13120,13140,13140,13120,333
+20250325,134300,101253230,13140,13140,13140,13140,0
+20250325,134200,101253230,13140,13140,13140,13140,0
+20250325,134100,101253230,13140,13140,13140,13140,2
+20250325,134000,101226950,13140,13140,13140,13140,100
+20250325,133900,99912950,13180,13180,13180,13180,0
+20250325,133800,99912950,13180,13180,13180,13180,0
+20250325,133700,99912950,13180,13180,13180,13180,0
+20250325,133600,99912950,13180,13180,13180,13180,0
+20250325,133500,99912950,13180,13180,13180,13180,0
+20250325,133400,99912950,13180,13180,13180,13180,0
+20250325,133300,99912950,13180,13180,13180,13180,0
+20250325,133200,99912950,13180,13180,13180,13180,0
+20250325,133100,99912950,13180,13180,13180,13180,0
+20250325,133000,99912950,13180,13180,13180,13180,0
+20250325,132900,99912950,13180,13180,13180,13180,0
+20250325,132800,99912950,13180,13180,13180,13180,1
+20250325,132700,99899770,13150,13150,13150,13150,6
+20250325,132600,99820870,13180,13180,13180,13180,0
+20250325,132500,99820870,13180,13170,13180,13170,76
+20250325,132400,98819820,13190,13190,13190,13190,0
+20250325,132300,98819820,13190,13190,13190,13190,0
+20250325,132200,98819820,13190,13190,13190,13190,0
+20250325,132100,98819820,13190,13190,13190,13190,0
+20250325,132000,98819820,13190,13190,13190,13190,0
+20250325,131900,98819820,13190,13190,13190,13190,0
+20250325,131800,98819820,13190,13190,13190,13190,1
+20250325,131700,98806630,13150,13150,13150,13150,0
+20250325,131600,98806630,13150,13150,13150,13150,0
+20250325,131500,98806630,13150,13150,13150,13150,0
+20250325,131400,98806630,13150,13150,13150,13150,0
+20250325,131300,98806630,13150,13150,13150,13150,0
+20250325,131200,98806630,13150,13150,13150,13150,0
+20250325,131100,98806630,13150,13150,13150,13150,71
+20250325,131000,97872980,13170,13170,13170,13170,0
+20250325,130900,97872980,13170,13170,13170,13170,0
+20250325,130800,97872980,13170,13170,13170,13170,0
+20250325,130700,97872980,13170,13170,13170,13170,15
+20250325,130600,97675430,13140,13140,13140,13140,0
+20250325,130500,97675430,13140,13160,13160,13140,90
+20250325,130400,96492770,13190,13190,13190,13190,0
+20250325,130300,96492770,13190,13190,13190,13190,60
+20250325,130200,95701370,13180,13180,13180,13180,70
+20250325,130100,94778770,13180,13180,13180,13180,0
+20250325,130000,94778770,13180,13180,13180,13180,0
+20250325,125900,94778770,13180,13180,13180,13180,0
+20250325,125800,94778770,13180,13180,13180,13180,150
+20250325,125700,92801770,13180,13180,13180,13180,0
+20250325,125600,92801770,13180,13180,13180,13180,3
+20250325,125500,92762230,13180,13180,13180,13180,0
+20250325,125400,92762230,13180,13180,13180,13180,2
+20250325,125300,92735870,13160,13160,13160,13160,0
+20250325,125200,92735870,13160,13170,13170,13160,412
+20250325,125100,87313940,13160,13160,13160,13160,20
+20250325,125000,87050740,13160,13160,13160,13160,0
+20250325,124900,87050740,13160,13160,13160,13160,6
+20250325,124800,86971780,13160,13160,13160,13160,0
+20250325,124700,86971780,13160,13160,13160,13160,0
+20250325,124600,86971780,13160,13160,13160,13160,0
+20250325,124500,86971780,13160,13160,13160,13160,0
+20250325,124400,86971780,13160,13160,13160,13160,8
+20250325,124300,86866500,13160,13160,13160,13160,0
+20250325,124200,86866500,13160,13160,13160,13160,0
+20250325,124100,86866500,13160,13160,13160,13160,0
+20250325,124000,86866500,13160,13160,13160,13160,0
+20250325,123900,86866500,13160,13160,13160,13160,0
+20250325,123800,86866500,13160,13160,13160,13160,0
+20250325,123700,86866500,13160,13160,13160,13160,0
+20250325,123600,86866500,13160,13160,13160,13160,0
+20250325,123500,86866500,13160,13160,13160,13160,0
+20250325,123400,86866500,13160,13160,13160,13160,0
+20250325,123300,86866500,13160,13160,13160,13160,0
+20250325,123200,86866500,13160,13160,13160,13160,0
+20250325,123100,86866500,13160,13160,13160,13160,0
+20250325,123000,86866500,13160,13160,13160,13160,0
+20250325,122900,86866500,13160,13160,13160,13160,0
+20250325,122800,86866500,13160,13160,13160,13160,0
+20250325,122700,86866500,13160,13160,13160,13160,0
+20250325,122600,86866500,13160,13160,13160,13160,0
+20250325,122500,86866500,13160,13160,13160,13160,0
+20250325,122400,86866500,13160,13160,13160,13160,0
+20250325,122300,86866500,13160,13160,13160,13160,0
+20250325,122200,86866500,13160,13160,13160,13160,0
+20250325,122100,86866500,13160,13160,13160,13160,0
+20250325,122000,86866500,13160,13160,13160,13160,0
+20250325,121900,86866500,13160,13160,13160,13160,0
+20250325,121800,86866500,13160,13160,13160,13160,0
+20250325,121700,86866500,13160,13160,13160,13160,0
+20250325,121600,86866500,13160,13160,13160,13160,0
+20250325,121500,86866500,13160,13160,13160,13160,0
+20250325,121400,86866500,13160,13160,13160,13160,0
+20250325,121300,86866500,13160,13160,13160,13160,0
+20250325,121200,86866500,13160,13160,13160,13160,207
+20250325,121100,84142380,13170,13170,13170,13170,1
+20250325,121000,84129210,13180,13180,13180,13180,0
+20250325,120900,84129210,13180,13180,13180,13180,0
+20250325,120800,84129210,13180,13180,13180,13180,0
+20250325,120700,84129210,13180,13180,13180,13180,0
+20250325,120600,84129210,13180,13180,13180,13180,1
+20250325,120500,84116030,13180,13180,13180,13180,0
+20250325,120400,84116030,13180,13180,13180,13180,0
+20250325,120300,84116030,13180,13180,13180,13180,11
+20250325,120200,83971050,13170,13170,13170,13170,20
+20250325,120100,83707650,13160,13160,13160,13160,0
+20250325,120000,83707650,13160,13160,13160,13160,28
+20250325,115900,83339170,13150,13150,13150,13150,0
+20250325,115800,83339170,13150,13150,13150,13150,69
+20250325,115700,82431820,13110,13110,13110,13110,0
+20250325,115600,82431820,13110,13110,13110,13110,0
+20250325,115500,82431820,13110,13110,13110,13110,0
+20250325,115400,82431820,13110,13110,13110,13110,0
+20250325,115300,82431820,13110,13110,13110,13110,0
+20250325,115200,82431820,13110,13110,13110,13110,0
+20250325,115100,82431820,13110,13110,13110,13110,0
+20250325,115000,82431820,13110,13110,13110,13110,0
+20250325,114900,82431820,13110,13110,13110,13110,30
+20250325,114800,82038520,13110,13110,13110,13110,0
+20250325,114700,82038520,13110,13110,13110,13110,0
+20250325,114600,82038520,13110,13110,13110,13110,0
+20250325,114500,82038520,13110,13110,13110,13110,0
+20250325,114400,82038520,13110,13110,13110,13110,0
+20250325,114300,82038520,13110,13110,13110,13110,0
+20250325,114200,82038520,13110,13110,13110,13110,5
+20250325,114100,81972970,13150,13150,13150,13150,0
+20250325,114000,81972970,13150,13150,13150,13150,0
+20250325,113900,81972970,13150,13150,13150,13150,0
+20250325,113800,81972970,13150,13150,13150,13150,0
+20250325,113700,81972970,13150,13150,13150,13150,0
+20250325,113600,81972970,13150,13150,13150,13150,0
+20250325,113500,81972970,13150,13150,13150,13150,0
+20250325,113400,81972970,13150,13150,13150,13150,50
+20250325,113300,81315470,13150,13150,13150,13150,0
+20250325,113200,81315470,13150,13150,13150,13150,0
+20250325,113100,81315470,13150,13150,13150,13150,0
+20250325,113000,81315470,13150,13150,13150,13150,0
+20250325,112900,81315470,13150,13150,13150,13150,1
+20250325,112800,81302320,13100,13100,13100,13100,0
+20250325,112700,81302320,13100,13110,13110,13100,30
+20250325,112600,80909270,13100,13100,13100,13100,0
+20250325,112500,80909270,13100,13100,13100,13100,0
+20250325,112400,80909270,13100,13100,13100,13100,14
+20250325,112300,80725870,13100,13100,13100,13100,0
+20250325,112200,80725870,13100,13100,13100,13100,147
+20250325,112100,78800170,13100,13110,13110,13100,530
+20250325,112000,71854370,13120,13120,13120,13120,75
+20250325,111900,70870370,13130,13130,13130,13130,197
+20250325,111800,68283760,13140,13140,13140,13140,0
+20250325,111700,68283760,13140,13140,13140,13140,18
+20250325,111600,68047240,13140,13140,13140,13140,0
+20250325,111500,68047240,13140,13140,13140,13140,50
+20250325,111400,67390240,13140,13140,13140,13140,0
+20250325,111300,67390240,13140,13140,13140,13140,0
+20250325,111200,67390240,13140,13140,13140,13140,18
+20250325,111100,67153720,13140,13150,13150,13140,248
+20250325,111000,63893880,13160,13160,13160,13160,2
+20250325,110900,63867560,13160,13160,13160,13160,0
+20250325,110800,63867560,13160,13160,13160,13160,230
+20250325,110700,60840760,13170,13170,13170,13170,0
+20250325,110600,60840760,13170,13170,13170,13170,0
+20250325,110500,60840760,13170,13170,13170,13170,0
+20250325,110400,60840760,13170,13170,13170,13170,23
+20250325,110300,60537850,13170,13170,13170,13170,0
+20250325,110200,60537850,13170,13170,13170,13170,242
+20250325,110100,57350710,13180,13180,13180,13180,10
+20250325,110000,57218910,13180,13180,13180,13180,0
+20250325,105900,57218910,13180,13190,13190,13180,162
+20250325,105800,55083050,13200,13200,13200,13200,0
+20250325,105700,55083050,13200,13200,13200,13200,0
+20250325,105600,55083050,13200,13200,13200,13200,108
+20250325,105500,53657450,13210,13210,13210,13210,0
+20250325,105400,53657450,13210,13210,13210,13210,158
+20250325,105300,51570270,13210,13210,13210,13210,0
+20250325,105200,51570270,13210,13210,13210,13210,0
+20250325,105100,51570270,13210,13210,13210,13210,0
+20250325,105000,51570270,13210,13210,13210,13210,0
+20250325,104900,51570270,13210,13210,13210,13210,70
+20250325,104800,50645570,13270,13270,13270,13270,0
+20250325,104700,50645570,13270,13270,13270,13270,0
+20250325,104600,50645570,13270,13220,13270,13220,244
+20250325,104500,47413180,13250,13250,13250,13250,0
+20250325,104400,47413180,13250,13250,13250,13250,0
+20250325,104300,47413180,13250,13250,13250,13250,4
+20250325,104200,47360180,13220,13220,13220,13220,70
+20250325,104100,46434780,13230,13230,13230,13230,0
+20250325,104000,46434780,13230,13230,13230,13230,0
+20250325,103900,46434780,13230,13230,13230,13230,0
+20250325,103800,46434780,13230,13230,13230,13230,0
+20250325,103700,46434780,13230,13230,13230,13230,85
+20250325,103600,45310230,13250,13250,13250,13250,0
+20250325,103500,45310230,13250,13250,13250,13250,1
+20250325,103400,45296980,13250,13250,13250,13250,0
+20250325,103300,45296980,13250,13250,13250,13250,0
+20250325,103200,45296980,13250,13250,13250,13250,1
+20250325,103100,45283730,13260,13260,13260,13260,1
+20250325,103000,45270470,13240,13240,13240,13240,14
+20250325,102900,45085110,13260,13260,13260,13260,0
+20250325,102800,45085110,13260,13260,13260,13260,0
+20250325,102700,45085110,13260,13260,13260,13260,0
+20250325,102600,45085110,13260,13260,13260,13260,0
+20250325,102500,45085110,13260,13260,13260,13260,101
+20250325,102400,43745850,13230,13230,13230,13230,0
+20250325,102300,43745850,13230,13230,13230,13230,15
+20250325,102200,43547400,13230,13230,13230,13230,0
+20250325,102100,43547400,13230,13230,13230,13230,40
+20250325,102000,43018200,13270,13270,13270,13270,0
+20250325,101900,43018200,13270,13270,13270,13270,0
+20250325,101800,43018200,13270,13270,13270,13270,1
+20250325,101700,43004930,13270,13270,13270,13270,0
+20250325,101600,43004930,13270,13270,13270,13270,20
+20250325,101500,42739530,13270,13270,13270,13270,10
+20250325,101400,42606830,13270,13270,13270,13270,10
+20250325,101300,42474130,13270,13270,13270,13270,30
+20250325,101200,42076030,13280,13260,13280,13260,80
+20250325,101100,41013940,13280,13280,13280,13280,0
+20250325,101000,41013940,13280,13280,13280,13280,0
+20250325,100900,41013940,13280,13280,13280,13280,9
+20250325,100800,40894420,13280,13280,13280,13280,16
+20250325,100700,40681940,13280,13280,13280,13280,0
+20250325,100600,40681940,13280,13280,13280,13280,0
+20250325,100500,40681940,13280,13270,13280,13270,384
+20250325,100400,35582500,13270,13270,13270,13270,0
+20250325,100300,35582500,13270,13270,13275,13270,397
+20250325,100200,30314210,13230,13230,13230,13230,0
+20250325,100100,30314210,13230,13270,13270,13230,116
+20250325,100000,28774930,13270,13250,13270,13240,201
+20250325,095900,26108330,13210,13210,13210,13210,0
+20250325,095800,26108330,13210,13210,13210,13210,5
+20250325,095700,26042280,13210,13210,13210,13210,0
+20250325,095600,26042280,13210,13210,13210,13210,0
+20250325,095500,26042280,13210,13210,13210,13210,0
+20250325,095400,26042280,13210,13210,13210,13210,0
+20250325,095300,26042280,13210,13210,13210,13210,0
+20250325,095200,26042280,13210,13210,13210,13210,0
+20250325,095100,26042280,13210,13210,13210,13210,28
+20250325,095000,25672400,13220,13220,13220,13220,43
+20250325,094900,25103940,13220,13220,13220,13220,0
+20250325,094800,25103940,13220,13220,13220,13220,95
+20250325,094700,23848040,13220,13220,13220,13220,0
+20250325,094600,23848040,13220,13220,13220,13220,0
+20250325,094500,23848040,13220,13220,13220,13220,0
+20250325,094400,23848040,13220,13220,13220,13220,0
+20250325,094300,23848040,13220,13220,13220,13220,5
+20250325,094200,23781940,13210,13210,13210,13210,0
+20250325,094100,23781940,13210,13210,13210,13210,0
+20250325,094000,23781940,13210,13210,13210,13210,0
+20250325,093900,23781940,13210,13210,13210,13210,0
+20250325,093800,23781940,13210,13210,13210,13210,0
+20250325,093700,23781940,13210,13210,13210,13210,10
+20250325,093600,23649840,13210,13210,13210,13210,0
+20250325,093500,23649840,13210,13210,13210,13210,0
+20250325,093400,23649840,13210,13210,13210,13210,25
+20250325,093300,23319590,13210,13210,13210,13200,105
+20250325,093200,21932550,13210,13210,13210,13210,0
+20250325,093100,21932550,13210,13210,13210,13210,60
+20250325,093000,21139950,13220,13220,13220,13220,0
+20250325,092900,21139950,13220,13220,13220,13220,0
+20250325,092800,21139950,13220,13220,13220,13220,21
+20250325,092700,20862330,13250,13250,13250,13250,3
+20250325,092600,20822580,13250,13250,13250,13250,21
+20250325,092500,20544330,13210,13210,13210,13210,50
+20250325,092400,19883830,13250,13250,13250,13250,0
+20250325,092300,19883830,13250,13250,13250,13250,0
+20250325,092200,19883830,13250,13250,13250,13250,0
+20250325,092100,19883830,13250,13240,13250,13240,54
+20250325,092000,19168360,13240,13240,13240,13240,10
+20250325,091900,19035960,13240,13240,13240,13240,0
+20250325,091800,19035960,13240,13240,13240,13240,14
+20250325,091700,18850600,13240,13240,13240,13240,1
+20250325,091600,18837360,13220,13220,13220,13220,0
+20250325,091500,18837360,13220,13240,13240,13220,44
+20250325,091400,18255420,13230,13230,13230,13230,0
+20250325,091300,18255420,13230,13220,13230,13220,40
+20250325,091200,17726420,13210,13210,13210,13210,0
+20250325,091100,17726420,13210,13210,13210,13210,15
+20250325,091000,17528270,13280,13260,13280,13160,529
+20250325,090900,10543990,13280,13280,13280,13280,23
+20250325,090800,10238550,13290,13290,13290,13290,0
+20250325,090700,10238550,13290,13290,13290,13290,0
+20250325,090600,10238550,13290,13260,13290,13260,185
+20250325,090500,7783250,13260,13250,13260,13250,288
+20250325,090400,3965970,13250,13220,13250,13220,188
+20250325,090300,1478670,13170,13170,13170,13170,3
+20250325,090200,1439160,13160,13160,13160,13160,1
+20250325,090100,1426000,13220,13220,13220,13220,0
+20250325,090000,1426000,13220,13200,13220,13200,108

028100/min/candle-20250326.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191200,153055160,13300,13300,13300,13300,82
+20250326,191100,153055160,13300,13300,13300,13300,0
+20250326,191000,153055160,13300,13300,13300,13300,0
+20250326,190900,153055160,13300,13300,13300,13300,0
+20250326,190800,153055160,13300,13300,13300,13300,0
+20250326,190700,153055160,13300,13300,13300,13300,0
+20250326,190600,153055160,13300,13300,13300,13300,0
+20250326,190500,153055160,13300,13300,13300,13300,0
+20250326,190400,153055160,13300,13300,13300,13300,0
+20250326,190300,153055160,13300,13300,13300,13300,0
+20250326,190200,153055160,13300,13300,13300,13300,0
+20250326,190100,153055160,13300,13300,13300,13300,0
+20250326,190000,153055160,13300,13300,13300,13300,0
+20250326,185900,153055160,13300,13300,13300,13300,0
+20250326,185800,153055160,13300,13300,13300,13300,0
+20250326,185700,153055160,13300,13300,13300,13300,0
+20250326,185600,153055160,13300,13300,13300,13300,0
+20250326,185500,153055160,13300,13300,13300,13300,0
+20250326,185400,153055160,13300,13300,13300,13300,0
+20250326,185300,153055160,13300,13300,13300,13300,0
+20250326,185200,153055160,13300,13300,13300,13300,0
+20250326,185100,153055160,13300,13300,13300,13300,0
+20250326,185000,153055160,13300,13300,13300,13300,0
+20250326,184900,153055160,13300,13300,13300,13300,0
+20250326,184800,153055160,13300,13300,13300,13300,0
+20250326,184700,153055160,13300,13300,13300,13300,0
+20250326,184600,153055160,13300,13300,13300,13300,0
+20250326,184500,153055160,13300,13300,13300,13300,0
+20250326,184400,153055160,13300,13300,13300,13300,0
+20250326,184300,153055160,13300,13300,13300,13300,0
+20250326,184200,153055160,13300,13300,13300,13300,82
+20250326,184100,153055160,13300,13300,13300,13300,0
+20250326,184000,153055160,13300,13300,13300,13300,0
+20250326,183900,153055160,13300,13300,13300,13300,0
+20250326,183800,153055160,13300,13300,13300,13300,0
+20250326,183700,153055160,13300,13300,13300,13300,0
+20250326,183600,153055160,13300,13300,13300,13300,0
+20250326,183500,153055160,13300,13300,13300,13300,0
+20250326,183400,153055160,13300,13300,13300,13300,0
+20250326,183300,153055160,13300,13300,13300,13300,0
+20250326,183200,153055160,13300,13300,13300,13300,0
+20250326,183100,153055160,13300,13300,13300,13300,0
+20250326,183000,153055160,13300,13300,13300,13300,0
+20250326,182900,153055160,13300,13300,13300,13300,0
+20250326,182800,153055160,13300,13300,13300,13300,0
+20250326,182700,153055160,13300,13300,13300,13300,0
+20250326,182600,153055160,13300,13300,13300,13300,0
+20250326,182500,153055160,13300,13300,13300,13300,0
+20250326,182400,153055160,13300,13300,13300,13300,0
+20250326,182300,153055160,13300,13300,13300,13300,0
+20250326,182200,153055160,13300,13300,13300,13300,0
+20250326,182100,153055160,13300,13300,13300,13300,0
+20250326,182000,153055160,13300,13300,13300,13300,0
+20250326,181900,153055160,13300,13300,13300,13300,0
+20250326,181800,153055160,13300,13300,13300,13300,0
+20250326,181700,153055160,13300,13300,13300,13300,0
+20250326,181600,153055160,13300,13300,13300,13300,0
+20250326,181500,153055160,13300,13300,13300,13300,0
+20250326,181400,153055160,13300,13300,13300,13300,0
+20250326,181300,153055160,13300,13300,13300,13300,0
+20250326,181200,153055160,13300,13300,13300,13300,82
+20250326,181100,153055160,13300,13300,13300,13300,0
+20250326,181000,153055160,13300,13300,13300,13300,0
+20250326,180900,153055160,13300,13300,13300,13300,0
+20250326,180800,153055160,13300,13300,13300,13300,0
+20250326,180700,153055160,13300,13300,13300,13300,0
+20250326,180600,153055160,13300,13300,13300,13300,0
+20250326,180500,153055160,13300,13300,13300,13300,0
+20250326,180400,153055160,13300,13300,13300,13300,0
+20250326,180300,153055160,13300,13300,13300,13300,0
+20250326,180200,153055160,13300,13300,13300,13300,0
+20250326,180100,153055160,13300,13300,13300,13300,0
+20250326,180000,153055160,13300,13300,13300,13300,0
+20250326,175900,153055160,13300,13300,13300,13300,0
+20250326,175800,153055160,13300,13300,13300,13300,0
+20250326,175700,153055160,13300,13300,13300,13300,0
+20250326,175600,153055160,13300,13300,13300,13300,0
+20250326,175500,153055160,13300,13300,13300,13300,0
+20250326,175400,153055160,13300,13300,13300,13300,0
+20250326,175300,153055160,13300,13300,13300,13300,0
+20250326,175200,153055160,13300,13300,13300,13300,0
+20250326,175100,153055160,13300,13300,13300,13300,0
+20250326,175000,153055160,13300,13300,13300,13300,0
+20250326,174900,153055160,13300,13300,13300,13300,0
+20250326,174800,153055160,13300,13300,13300,13300,0
+20250326,174700,153055160,13300,13300,13300,13300,0
+20250326,174600,153055160,13300,13300,13300,13300,0
+20250326,174500,153055160,13300,13300,13300,13300,0
+20250326,174400,153055160,13300,13300,13300,13300,0
+20250326,174300,153055160,13300,13300,13300,13300,0
+20250326,174200,153055160,13300,13300,13300,13300,82
+20250326,174100,153055160,13300,13300,13300,13300,0
+20250326,174000,153055160,13300,13300,13300,13300,0
+20250326,173900,153055160,13300,13300,13300,13300,0
+20250326,173800,153055160,13300,13300,13300,13300,0
+20250326,173700,153055160,13300,13300,13300,13300,0
+20250326,173600,153055160,13300,13300,13300,13300,0
+20250326,173500,153055160,13300,13300,13300,13300,0
+20250326,173400,153055160,13300,13300,13300,13300,0
+20250326,173300,153055160,13300,13300,13300,13300,0
+20250326,173200,153055160,13300,13300,13300,13300,0
+20250326,173100,153055160,13300,13300,13300,13300,0
+20250326,173000,153055160,13300,13300,13300,13300,0
+20250326,172900,153055160,13300,13300,13300,13300,0
+20250326,172800,153055160,13300,13300,13300,13300,0
+20250326,172700,153055160,13300,13300,13300,13300,0
+20250326,172600,153055160,13300,13300,13300,13300,0
+20250326,172500,153055160,13300,13300,13300,13300,0
+20250326,172400,153055160,13300,13300,13300,13300,0
+20250326,172300,153055160,13300,13300,13300,13300,0
+20250326,172200,153055160,13300,13300,13300,13300,0
+20250326,172100,153055160,13300,13300,13300,13300,0
+20250326,172000,153055160,13300,13300,13300,13300,0
+20250326,171900,153055160,13300,13300,13300,13300,0
+20250326,171800,153055160,13300,13300,13300,13300,0
+20250326,171700,153055160,13300,13300,13300,13300,0
+20250326,171600,153055160,13300,13300,13300,13300,0
+20250326,171500,153055160,13300,13300,13300,13300,0
+20250326,171400,153055160,13300,13300,13300,13300,0
+20250326,171300,153055160,13300,13300,13300,13300,0
+20250326,171200,153055160,13300,13300,13300,13300,82
+20250326,171100,153055160,13300,13300,13300,13300,0
+20250326,171000,153055160,13300,13300,13300,13300,0
+20250326,170900,153055160,13300,13300,13300,13300,0
+20250326,170800,153055160,13300,13300,13300,13300,0
+20250326,170700,153055160,13300,13300,13300,13300,0
+20250326,170600,153055160,13300,13300,13300,13300,0
+20250326,170500,153055160,13300,13300,13300,13300,0
+20250326,170400,153055160,13300,13300,13300,13300,0
+20250326,170300,153055160,13300,13300,13300,13300,0
+20250326,170200,153055160,13300,13300,13300,13300,0
+20250326,170100,153055160,13300,13300,13300,13300,0
+20250326,170000,153055160,13300,13300,13300,13300,0
+20250326,165900,153055160,13300,13300,13300,13300,0
+20250326,165800,153055160,13300,13300,13300,13300,0
+20250326,165700,153055160,13300,13300,13300,13300,0
+20250326,165600,153055160,13300,13300,13300,13300,0
+20250326,165500,153055160,13300,13300,13300,13300,0
+20250326,165400,153055160,13300,13300,13300,13300,0
+20250326,165300,153055160,13300,13300,13300,13300,0
+20250326,165200,153055160,13300,13300,13300,13300,0
+20250326,165100,153055160,13300,13300,13300,13300,0
+20250326,165000,153055160,13300,13300,13300,13300,0
+20250326,164900,153055160,13300,13300,13300,13300,0
+20250326,164800,153055160,13300,13300,13300,13300,0
+20250326,164700,153055160,13300,13300,13300,13300,0
+20250326,164600,153055160,13300,13300,13300,13300,0
+20250326,164500,153055160,13300,13300,13300,13300,0
+20250326,164400,153055160,13300,13300,13300,13300,0
+20250326,164300,153055160,13300,13300,13300,13300,0
+20250326,164200,153055160,13300,13300,13300,13300,82
+20250326,164100,153055160,13300,13300,13300,13300,0
+20250326,164000,153055160,13300,13300,13300,13300,0
+20250326,163900,153055160,13300,13300,13300,13300,0
+20250326,163800,153055160,13300,13300,13300,13300,0
+20250326,163700,153055160,13300,13300,13300,13300,0
+20250326,163600,153055160,13300,13300,13300,13300,0
+20250326,163500,153055160,13300,13300,13300,13300,0
+20250326,163400,153055160,13300,13300,13300,13300,0
+20250326,163300,153055160,13300,13300,13300,13300,0
+20250326,163200,153055160,13300,13300,13300,13300,0
+20250326,163100,153055160,13300,13300,13300,13300,0
+20250326,163000,153055160,13300,13300,13300,13300,0
+20250326,162900,153055160,13300,13300,13300,13300,0
+20250326,162800,153055160,13300,13300,13300,13300,0
+20250326,162700,153055160,13300,13300,13300,13300,0
+20250326,162600,153055160,13300,13300,13300,13300,0
+20250326,162500,153055160,13300,13300,13300,13300,0
+20250326,162400,153055160,13300,13300,13300,13300,0
+20250326,162300,153055160,13300,13300,13300,13300,0
+20250326,162200,153055160,13300,13300,13300,13300,0
+20250326,162100,153055160,13300,13300,13300,13300,0
+20250326,162000,153055160,13300,13300,13300,13300,0
+20250326,161900,153055160,13300,13300,13300,13300,0
+20250326,161800,153055160,13300,13300,13300,13300,0
+20250326,161700,153055160,13300,13300,13300,13300,0
+20250326,161600,153055160,13300,13300,13300,13300,0
+20250326,161500,153055160,13300,13300,13300,13300,0
+20250326,161400,153055160,13300,13300,13300,13300,0
+20250326,161300,153055160,13300,13300,13300,13300,0
+20250326,161200,153055160,13300,13300,13300,13300,82
+20250326,161100,153055160,13300,13300,13300,13300,0
+20250326,161000,153055160,13300,13300,13300,13300,0
+20250326,160900,153055160,13300,13300,13300,13300,0
+20250326,160800,153055160,13300,13300,13300,13300,0
+20250326,160700,153055160,13300,13300,13300,13300,0
+20250326,160600,153055160,13300,13300,13300,13300,0
+20250326,160500,153055160,13300,13300,13300,13300,0
+20250326,160400,153055160,13300,13300,13300,13300,0
+20250326,160300,153055160,13300,13300,13300,13300,0
+20250326,160200,153055160,13300,13300,13300,13300,0
+20250326,160100,153055160,13300,13300,13300,13300,0
+20250326,160000,153055160,13300,13300,13300,13300,0
+20250326,155900,153055160,13300,13300,13300,13300,0
+20250326,155800,153055160,13300,13300,13300,13300,0
+20250326,155700,153055160,13300,13300,13300,13300,0
+20250326,155600,153055160,13300,13300,13300,13300,0
+20250326,155500,153055160,13300,13300,13300,13300,0
+20250326,155400,153055160,13300,13300,13300,13300,0
+20250326,155300,153055160,13300,13300,13300,13300,0
+20250326,155200,153055160,13300,13300,13300,13300,0
+20250326,155100,153055160,13300,13300,13300,13300,0
+20250326,155000,153055160,13300,13300,13300,13300,0
+20250326,154900,153055160,13300,13300,13300,13300,0
+20250326,154800,153055160,13300,13300,13300,13300,0
+20250326,154700,153055160,13300,13300,13300,13300,0
+20250326,154600,153055160,13300,13300,13300,13300,0
+20250326,154500,153055160,13300,13300,13300,13300,0
+20250326,154400,153055160,13300,13300,13300,13300,0
+20250326,154300,153055160,13300,13300,13300,13300,0
+20250326,154200,153055160,13300,13300,13300,13300,82
+20250326,154100,153055160,13300,13300,13300,13300,0
+20250326,154000,153055160,13300,13300,13300,13300,0
+20250326,153900,153055160,13300,13300,13300,13300,0
+20250326,153800,153055160,13300,13300,13300,13300,0
+20250326,153700,153055160,13300,13300,13300,13300,0
+20250326,153600,153055160,13300,13300,13300,13300,0
+20250326,153500,153055160,13300,13300,13300,13300,0
+20250326,153400,153055160,13300,13300,13300,13300,0
+20250326,153300,153055160,13300,13300,13300,13300,0
+20250326,153200,153055160,13300,13300,13300,13300,0
+20250326,153100,153055160,13300,13300,13300,13300,0
+20250326,153000,153055160,13300,13300,13300,13300,82
+20250326,152900,151964560,13310,13310,13310,13310,0
+20250326,152800,151964560,13310,13310,13310,13310,0
+20250326,152700,151964560,13310,13310,13310,13310,0
+20250326,152600,151964560,13310,13310,13310,13310,0
+20250326,152500,151964560,13310,13310,13310,13310,0
+20250326,152400,151964560,13310,13310,13310,13310,0
+20250326,152300,151964560,13310,13310,13310,13310,0
+20250326,152200,151964560,13310,13310,13310,13310,0
+20250326,152100,151964560,13310,13310,13310,13310,0
+20250326,152000,151964560,13310,13310,13310,13310,0
+20250326,151900,151964560,13310,13270,13310,13270,269
+20250326,151800,148389580,13290,13290,13290,13290,0
+20250326,151700,148389580,13290,13290,13290,13290,0
+20250326,151600,148389580,13290,13290,13290,13290,84
+20250326,151500,147273220,13270,13280,13280,13270,5
+20250326,151400,147206850,13290,13280,13290,13270,23
+20250326,151300,146901470,13300,13300,13300,13300,0
+20250326,151200,146901470,13300,13300,13300,13300,1
+20250326,151100,146888170,13300,13300,13300,13300,0
+20250326,151000,146888170,13300,13300,13300,13300,4
+20250326,150900,146834970,13300,13300,13300,13300,0
+20250326,150800,146834970,13300,13300,13300,13300,0
+20250326,150700,146834970,13300,13300,13300,13300,0
+20250326,150600,146834970,13300,13300,13300,13300,0
+20250326,150500,146834970,13300,13300,13300,13300,0
+20250326,150400,146834970,13300,13300,13300,13300,0
+20250326,150300,146834970,13300,13300,13300,13300,1
+20250326,150200,146821670,13300,13300,13300,13300,0
+20250326,150100,146821670,13300,13300,13300,13300,0
+20250326,150000,146821670,13300,13300,13300,13300,0
+20250326,145900,146821670,13300,13300,13300,13300,0
+20250326,145800,146821670,13300,13300,13300,13300,0
+20250326,145700,146821670,13300,13300,13300,13300,2
+20250326,145600,146795070,13310,13310,13310,13310,0
+20250326,145500,146795070,13310,13310,13310,13310,0
+20250326,145400,146795070,13310,13310,13310,13310,0
+20250326,145300,146795070,13310,13310,13310,13310,0
+20250326,145200,146795070,13310,13280,13310,13260,186
+20250326,145100,144322310,13310,13310,13310,13310,8
+20250326,145000,144215830,13310,13310,13310,13310,6
+20250326,144900,144135970,13310,13310,13310,13310,0
+20250326,144800,144135970,13310,13310,13310,13310,0
+20250326,144700,144135970,13310,13310,13310,13310,0
+20250326,144600,144135970,13310,13310,13310,13310,0
+20250326,144500,144135970,13310,13310,13310,13310,0
+20250326,144400,144135970,13310,13310,13310,13310,0
+20250326,144300,144135970,13310,13310,13310,13310,0
+20250326,144200,144135970,13310,13280,13310,13280,90
+20250326,144100,142939730,13310,13310,13310,13310,0
+20250326,144000,142939730,13310,13310,13310,13310,0
+20250326,143900,142939730,13310,13310,13310,13310,0
+20250326,143800,142939730,13310,13310,13310,13310,0
+20250326,143700,142939730,13310,13310,13310,13310,0
+20250326,143600,142939730,13310,13280,13310,13280,535
+20250326,143500,135825570,13280,13280,13280,13280,1
+20250326,143400,135812290,13280,13280,13280,13280,86
+20250326,143300,134670210,13270,13270,13270,13270,0
+20250326,143200,134670210,13270,13270,13270,13270,0
+20250326,143100,134670210,13270,13270,13270,13270,50
+20250326,143000,134006710,13270,13270,13270,13270,61
+20250326,142900,133197240,13270,13270,13270,13270,0
+20250326,142800,133197240,13270,13270,13270,13270,190
+20250326,142700,130675940,13260,13260,13260,13260,11
+20250326,142600,130530080,13250,13250,13250,13250,0
+20250326,142500,130530080,13250,13250,13250,13250,6
+20250326,142400,130450580,13250,13250,13250,13250,0
+20250326,142300,130450580,13250,13250,13250,13250,24
+20250326,142200,130132580,13250,13250,13250,13250,6
+20250326,142100,130053080,13250,13250,13250,13250,17
+20250326,142000,129827830,13250,13250,13250,13250,12
+20250326,141900,129668830,13260,13260,13260,13260,7
+20250326,141800,129576010,13280,13280,13280,13280,0
+20250326,141700,129576010,13280,13280,13280,13280,0
+20250326,141600,129576010,13280,13280,13280,13280,0
+20250326,141500,129576010,13280,13280,13280,13280,0
+20250326,141400,129576010,13280,13280,13280,13280,0
+20250326,141300,129576010,13280,13280,13280,13280,0
+20250326,141200,129576010,13280,13280,13280,13280,0
+20250326,141100,129576010,13280,13280,13280,13280,0
+20250326,141000,129576010,13280,13280,13280,13280,0
+20250326,140900,129576010,13280,13280,13280,13280,0
+20250326,140800,129576010,13280,13280,13280,13280,0
+20250326,140700,129576010,13280,13280,13280,13280,0
+20250326,140600,129576010,13280,13280,13280,13280,0
+20250326,140500,129576010,13280,13280,13280,13280,0
+20250326,140400,129576010,13280,13280,13280,13280,0
+20250326,140300,129576010,13280,13280,13280,13280,0
+20250326,140200,129576010,13280,13280,13280,13280,0
+20250326,140100,129576010,13280,13280,13280,13280,100
+20250326,140000,128248010,13250,13250,13250,13250,11
+20250326,135900,128102260,13260,13260,13260,13260,0
+20250326,135800,128102260,13260,13260,13260,13260,1
+20250326,135700,128089000,13250,13250,13250,13250,0
+20250326,135600,128089000,13250,13250,13250,13250,0
+20250326,135500,128089000,13250,13250,13250,13250,10
+20250326,135400,127956500,13250,13250,13250,13250,0
+20250326,135300,127956500,13250,13250,13250,13250,0
+20250326,135200,127956500,13250,13250,13250,13250,10
+20250326,135100,127824000,13250,13250,13250,13250,0
+20250326,135000,127824000,13250,13250,13250,13250,8
+20250326,134900,127718000,13250,13250,13250,13250,7
+20250326,134800,127625250,13250,13250,13250,13250,0
+20250326,134700,127625250,13250,13260,13260,13250,39
+20250326,134600,127108280,13260,13260,13260,13260,0
+20250326,134500,127108280,13260,13260,13260,13260,45
+20250326,134400,126511580,13250,13250,13250,13250,0
+20250326,134300,126511580,13250,13250,13250,13250,0
+20250326,134200,126511580,13250,13250,13250,13250,0
+20250326,134100,126511580,13250,13250,13250,13250,0
+20250326,134000,126511580,13250,13250,13250,13250,0
+20250326,133900,126511580,13250,13250,13250,13250,0
+20250326,133800,126511580,13250,13250,13250,13250,0
+20250326,133700,126511580,13250,13250,13250,13250,0
+20250326,133600,126511580,13250,13250,13250,13250,0
+20250326,133500,126511580,13250,13250,13250,13250,0
+20250326,133400,126511580,13250,13250,13250,13250,0
+20250326,133300,126511580,13250,13250,13250,13250,0
+20250326,133200,126511580,13250,13250,13250,13250,0
+20250326,133100,126511580,13250,13250,13250,13250,0
+20250326,133000,126511580,13250,13250,13250,13250,0
+20250326,132900,126511580,13250,13250,13250,13250,0
+20250326,132800,126511580,13250,13250,13250,13250,0
+20250326,132700,126511580,13250,13250,13250,13250,0
+20250326,132600,126511580,13250,13250,13250,13250,0
+20250326,132500,126511580,13250,13270,13270,13250,84
+20250326,132400,125397100,13280,13280,13280,13280,1
+20250326,132300,125383820,13280,13280,13280,13280,1
+20250326,132200,125370540,13280,13280,13280,13280,0
+20250326,132100,125370540,13280,13280,13280,13280,0
+20250326,132000,125370540,13280,13280,13280,13280,0
+20250326,131900,125370540,13280,13280,13280,13280,0
+20250326,131800,125370540,13280,13280,13280,13280,0
+20250326,131700,125370540,13280,13280,13280,13280,0
+20250326,131600,125370540,13280,13280,13280,13280,1
+20250326,131500,125357260,13280,13280,13280,13280,0
+20250326,131400,125357260,13280,13280,13280,13280,0
+20250326,131300,125357260,13280,13280,13280,13280,0
+20250326,131200,125357260,13280,13280,13280,13280,0
+20250326,131100,125357260,13280,13280,13280,13280,0
+20250326,131000,125357260,13280,13280,13280,13280,0
+20250326,130900,125357260,13280,13280,13280,13280,0
+20250326,130800,125357260,13280,13280,13280,13280,0
+20250326,130700,125357260,13280,13280,13280,13280,0
+20250326,130600,125357260,13280,13280,13280,13280,0
+20250326,130500,125357260,13280,13280,13280,13280,0
+20250326,130400,125357260,13280,13280,13280,13280,0
+20250326,130300,125357260,13280,13280,13280,13280,10
+20250326,130200,125224460,13280,13280,13280,13280,0
+20250326,130100,125224460,13280,13280,13280,13280,10
+20250326,130000,125091660,13290,13290,13290,13290,0
+20250326,125900,125091660,13290,13290,13290,13290,0
+20250326,125800,125091660,13290,13290,13290,13290,0
+20250326,125700,125091660,13290,13290,13290,13290,0
+20250326,125600,125091660,13290,13290,13290,13290,0
+20250326,125500,125091660,13290,13290,13290,13290,1
+20250326,125400,125078370,13290,13290,13290,13290,0
+20250326,125300,125078370,13290,13290,13290,13290,100
+20250326,125200,123749370,13290,13290,13290,13290,0
+20250326,125100,123749370,13290,13290,13290,13290,5
+20250326,125000,123682920,13290,13290,13290,13290,0
+20250326,124900,123682920,13290,13290,13290,13290,0
+20250326,124800,123682920,13290,13290,13290,13290,0
+20250326,124700,123682920,13290,13290,13290,13290,0
+20250326,124600,123682920,13290,13290,13290,13290,20
+20250326,124500,123417120,13240,13240,13240,13240,0
+20250326,124400,123417120,13240,13240,13240,13240,0
+20250326,124300,123417120,13240,13240,13240,13240,0
+20250326,124200,123417120,13240,13280,13280,13240,199
+20250326,124100,120780880,13280,13280,13280,13280,0
+20250326,124000,120780880,13280,13280,13280,13280,0
+20250326,123900,120780880,13280,13280,13280,13280,0
+20250326,123800,120780880,13280,13280,13280,13280,0
+20250326,123700,120780880,13280,13280,13280,13280,0
+20250326,123600,120780880,13280,13280,13280,13280,0
+20250326,123500,120780880,13280,13280,13280,13280,1
+20250326,123400,120767600,13280,13280,13280,13280,0
+20250326,123300,120767600,13280,13280,13280,13280,0
+20250326,123200,120767600,13280,13280,13280,13280,0
+20250326,123100,120767600,13280,13280,13280,13280,0
+20250326,123000,120767600,13280,13280,13280,13280,0
+20250326,122900,120767600,13280,13280,13280,13280,0
+20250326,122800,120767600,13280,13280,13280,13280,0
+20250326,122700,120767600,13280,13280,13280,13280,0
+20250326,122600,120767600,13280,13280,13280,13280,0
+20250326,122500,120767600,13280,13280,13280,13280,0
+20250326,122400,120767600,13280,13280,13280,13280,0
+20250326,122300,120767600,13280,13280,13280,13280,0
+20250326,122200,120767600,13280,13280,13280,13280,0
+20250326,122100,120767600,13280,13280,13280,13280,0
+20250326,122000,120767600,13280,13280,13280,13280,0
+20250326,121900,120767600,13280,13280,13280,13280,0
+20250326,121800,120767600,13280,13280,13280,13280,0
+20250326,121700,120767600,13280,13280,13280,13280,0
+20250326,121600,120767600,13280,13280,13280,13280,0
+20250326,121500,120767600,13280,13280,13280,13280,1
+20250326,121400,120754320,13280,13280,13280,13280,0
+20250326,121300,120754320,13280,13280,13280,13280,0
+20250326,121200,120754320,13280,13280,13280,13280,0
+20250326,121100,120754320,13280,13280,13280,13280,0
+20250326,121000,120754320,13280,13280,13280,13280,2
+20250326,120900,120727760,13280,13280,13280,13280,5
+20250326,120800,120661360,13290,13290,13290,13290,0
+20250326,120700,120661360,13290,13290,13290,13290,0
+20250326,120600,120661360,13290,13290,13290,13290,10
+20250326,120500,120528460,13300,13300,13300,13300,0
+20250326,120400,120528460,13300,13300,13300,13300,0
+20250326,120300,120528460,13300,13300,13300,13300,0
+20250326,120200,120528460,13300,13300,13300,13300,3
+20250326,120100,120488560,13310,13310,13310,13310,0
+20250326,120000,120488560,13310,13310,13310,13310,0
+20250326,115900,120488560,13310,13310,13310,13310,10
+20250326,115800,120355460,13240,13240,13240,13240,0
+20250326,115700,120355460,13240,13240,13240,13240,0
+20250326,115600,120355460,13240,13240,13240,13240,0
+20250326,115500,120355460,13240,13240,13240,13240,0
+20250326,115400,120355460,13240,13240,13240,13240,0
+20250326,115300,120355460,13240,13240,13240,13240,0
+20250326,115200,120355460,13240,13240,13240,13240,0
+20250326,115100,120355460,13240,13240,13240,13240,0
+20250326,115000,120355460,13240,13240,13240,13240,200
+20250326,114900,117707460,13250,13250,13250,13250,0
+20250326,114800,117707460,13250,13250,13250,13250,0
+20250326,114700,117707460,13250,13250,13250,13250,0
+20250326,114600,117707460,13250,13250,13250,13250,0
+20250326,114500,117707460,13250,13250,13250,13250,0
+20250326,114400,117707460,13250,13250,13250,13250,0
+20250326,114300,117707460,13250,13250,13250,13250,0
+20250326,114200,117707460,13250,13280,13280,13250,100
+20250326,114100,116382400,13250,13250,13250,13250,0
+20250326,114000,116382400,13250,13250,13250,13250,0
+20250326,113900,116382400,13250,13250,13250,13250,0
+20250326,113800,116382400,13250,13250,13250,13250,0
+20250326,113700,116382400,13250,13250,13250,13250,0
+20250326,113600,116382400,13250,13250,13250,13250,0
+20250326,113500,116382400,13250,13250,13250,13250,0
+20250326,113400,116382400,13250,13250,13250,13250,0
+20250326,113300,116382400,13250,13250,13250,13250,0
+20250326,113200,116382400,13250,13250,13250,13250,0
+20250326,113100,116382400,13250,13250,13250,13250,0
+20250326,113000,116382400,13250,13250,13250,13250,0
+20250326,112900,116382400,13250,13250,13250,13250,0
+20250326,112800,116382400,13250,13250,13250,13250,0
+20250326,112700,116382400,13250,13250,13250,13250,0
+20250326,112600,116382400,13250,13250,13250,13250,0
+20250326,112500,116382400,13250,13250,13250,13250,0
+20250326,112400,116382400,13250,13250,13250,13250,0
+20250326,112300,116382400,13250,13250,13250,13250,2
+20250326,112200,116355900,13310,13310,13310,13310,150
+20250326,112100,114359400,13310,13310,13310,13310,0
+20250326,112000,114359400,13310,13310,13310,13310,0
+20250326,111900,114359400,13310,13310,13310,13310,63
+20250326,111800,113520870,13310,13310,13310,13310,0
+20250326,111700,113520870,13310,13310,13310,13310,0
+20250326,111600,113520870,13310,13310,13310,13310,0
+20250326,111500,113520870,13310,13310,13310,13310,0
+20250326,111400,113520870,13310,13310,13310,13310,0
+20250326,111300,113520870,13310,13300,13310,13300,10
+20250326,111200,113387820,13310,13310,13310,13310,3
+20250326,111100,113347890,13300,13250,13300,13250,1316
+20250326,111000,95875170,13220,13220,13220,13220,100
+20250326,110900,94553170,13240,13240,13240,13240,0
+20250326,110800,94553170,13240,13240,13240,13240,0
+20250326,110700,94553170,13240,13240,13240,13240,0
+20250326,110600,94553170,13240,13240,13240,13240,0
+20250326,110500,94553170,13240,13240,13240,13240,0
+20250326,110400,94553170,13240,13240,13240,13240,0
+20250326,110300,94553170,13240,13240,13240,13240,0
+20250326,110200,94553170,13240,13240,13260,13240,782
+20250326,110100,84197530,13250,13250,13250,13250,0
+20250326,110000,84197530,13250,13250,13250,13250,1
+20250326,105900,84184280,13250,13250,13250,13250,0
+20250326,105800,84184280,13250,13250,13250,13250,0
+20250326,105700,84184280,13250,13250,13250,13250,1
+20250326,105600,84171030,13250,13250,13250,13250,1058
+20250326,105500,70152530,13250,13250,13250,13250,0
+20250326,105400,70152530,13250,13250,13250,13250,0
+20250326,105300,70152530,13250,13250,13250,13250,0
+20250326,105200,70152530,13250,13250,13250,13250,30
+20250326,105100,69755030,13250,13250,13250,13250,0
+20250326,105000,69755030,13250,13250,13250,13250,77
+20250326,104900,68734780,13260,13260,13260,13260,1
+20250326,104800,68721520,13250,13250,13250,13250,0
+20250326,104700,68721520,13250,13250,13250,13250,0
+20250326,104600,68721520,13250,13250,13250,13250,0
+20250326,104500,68721520,13250,13250,13250,13250,0
+20250326,104400,68721520,13250,13250,13250,13250,0
+20250326,104300,68721520,13250,13240,13250,13240,167
+20250326,104200,66509160,13230,13220,13230,13220,217
+20250326,104100,63639340,13210,13210,13210,13210,115
+20250326,104000,62120190,13210,13210,13210,13210,1
+20250326,103900,62106980,13210,13210,13210,13210,0
+20250326,103800,62106980,13210,13210,13210,13210,0
+20250326,103700,62106980,13210,13210,13210,13210,0
+20250326,103600,62106980,13210,13210,13210,13210,0
+20250326,103500,62106980,13210,13210,13230,13210,150
+20250326,103400,60125020,13210,13210,13210,13210,0
+20250326,103300,60125020,13210,13210,13210,13210,0
+20250326,103200,60125020,13210,13210,13220,13210,122
+20250326,103100,58513320,13210,13200,13210,13200,14
+20250326,103000,58328440,13200,13200,13200,13200,7
+20250326,102900,58236040,13200,13200,13200,13200,0
+20250326,102800,58236040,13200,13200,13200,13200,0
+20250326,102700,58236040,13200,13200,13200,13200,0
+20250326,102600,58236040,13200,13200,13200,13200,0
+20250326,102500,58236040,13200,13200,13200,13200,0
+20250326,102400,58236040,13200,13200,13200,13200,0
+20250326,102300,58236040,13200,13200,13200,13200,0
+20250326,102200,58236040,13200,13200,13200,13200,48
+20250326,102100,57602440,13190,13190,13190,13190,0
+20250326,102000,57602440,13190,13190,13190,13190,0
+20250326,101900,57602440,13190,13190,13190,13190,381
+20250326,101800,52577050,13200,13190,13200,13190,324
+20250326,101700,48303250,13180,13180,13180,13180,0
+20250326,101600,48303250,13180,13180,13180,13180,0
+20250326,101500,48303250,13180,13180,13180,13180,8
+20250326,101400,48197810,13180,13180,13180,13180,0
+20250326,101300,48197810,13180,13180,13180,13180,0
+20250326,101200,48197810,13180,13180,13180,13180,0
+20250326,101100,48197810,13180,13180,13180,13180,0
+20250326,101000,48197810,13180,13180,13180,13180,0
+20250326,100900,48197810,13180,13180,13180,13180,0
+20250326,100800,48197810,13180,13180,13180,13180,0
+20250326,100700,48197810,13180,13180,13180,13180,184
+20250326,100600,45772690,13180,13180,13180,13180,0
+20250326,100500,45772690,13180,13180,13180,13180,0
+20250326,100400,45772690,13180,13180,13180,13180,0
+20250326,100300,45772690,13180,13180,13180,13180,0
+20250326,100200,45772690,13180,13180,13180,13180,0
+20250326,100100,45772690,13180,13180,13180,13180,0
+20250326,100000,45772690,13180,13180,13180,13180,0
+20250326,095900,45772690,13180,13180,13180,13180,22
+20250326,095800,45482730,13180,13180,13180,13180,1
+20250326,095700,45469550,13180,13180,13180,13180,1
+20250326,095600,45456370,13180,13180,13180,13180,12
+20250326,095500,45298210,13180,13180,13180,13180,15
+20250326,095400,45100510,13190,13190,13190,13190,0
+20250326,095300,45100510,13190,13200,13200,13190,47
+20250326,095200,44480120,13200,13200,13200,13200,0
+20250326,095100,44480120,13200,13200,13200,13200,0
+20250326,095000,44480120,13200,13200,13200,13200,1
+20250326,094900,44466920,13200,13200,13200,13200,0
+20250326,094800,44466920,13200,13200,13200,13200,0
+20250326,094700,44466920,13200,13200,13200,13200,0
+20250326,094600,44466920,13200,13200,13200,13200,0
+20250326,094500,44466920,13200,13200,13200,13200,0
+20250326,094400,44466920,13200,13200,13200,13200,0
+20250326,094300,44466920,13200,13200,13200,13200,5
+20250326,094200,44400920,13190,13190,13190,13190,32
+20250326,094100,43978840,13180,13180,13180,13180,1
+20250326,094000,43965660,13180,13180,13180,13180,0
+20250326,093900,43965660,13180,13180,13180,13180,0
+20250326,093800,43965660,13180,13180,13180,13180,0
+20250326,093700,43965660,13180,13180,13180,13180,9
+20250326,093600,43847040,13180,13170,13180,13170,140
+20250326,093500,42002800,13180,13180,13180,13180,13
+20250326,093400,41831460,13180,13180,13180,13180,134
+20250326,093300,40065340,13220,13220,13220,13220,100
+20250326,093200,38743340,13180,13180,13180,13180,356
+20250326,093100,34051260,13180,13180,13180,13180,80
+20250326,093000,32996860,13180,13180,13180,13180,18
+20250326,092900,32759620,13180,13180,13180,13180,45
+20250326,092800,32166520,13170,13170,13170,13170,0
+20250326,092700,32166520,13170,13170,13170,13170,0
+20250326,092600,32166520,13170,13170,13170,13170,0
+20250326,092500,32166520,13170,13170,13170,13170,0
+20250326,092400,32166520,13170,13170,13170,13170,8
+20250326,092300,32061160,13170,13170,13170,13170,5
+20250326,092200,31995310,13170,13170,13170,13170,100
+20250326,092100,30678310,13160,13160,13160,13160,0
+20250326,092000,30678310,13160,13160,13160,13160,1
+20250326,091900,30665150,13170,13170,13170,13170,0
+20250326,091800,30665150,13170,13170,13170,13170,64
+20250326,091700,29822270,13180,13170,13180,13160,155
+20250326,091600,27780990,13170,13190,13190,13170,151
+20250326,091500,25791220,13250,13250,13250,13250,0
+20250326,091400,25791220,13250,13250,13250,13250,0
+20250326,091300,25791220,13250,13240,13250,13240,100
+20250326,091200,24467200,13190,13190,13190,13190,3
+20250326,091100,24427630,13190,13200,13200,13190,35
+20250326,091000,23965780,13210,13210,13210,13210,170
+20250326,090900,21720080,13220,13230,13230,13220,30
+20250326,090800,21323390,13300,13260,13300,13230,222
+20250326,090700,18377680,13290,13290,13290,13290,0
+20250326,090600,18377680,13290,13300,13300,13290,6
+20250326,090500,18297890,13300,13250,13310,13250,617
+20250326,090400,10096290,13250,13230,13250,13230,142
+20250326,090300,8216160,13180,13180,13180,13180,500
+20250326,090200,1626160,13230,13230,13230,13230,0
+20250326,090100,1626160,13230,13230,13230,13230,0
+20250326,090000,1626160,13230,13220,13230,13220,123

028100/min/candle-20250327.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191200,409726685,13210,13210,13210,13210,783
+20250327,191100,409726685,13210,13210,13210,13210,0
+20250327,191000,409726685,13210,13210,13210,13210,0
+20250327,190900,409726685,13210,13210,13210,13210,0
+20250327,190800,409726685,13210,13210,13210,13210,0
+20250327,190700,409726685,13210,13210,13210,13210,0
+20250327,190600,409726685,13210,13210,13210,13210,0
+20250327,190500,409726685,13210,13210,13210,13210,0
+20250327,190400,409726685,13210,13210,13210,13210,0
+20250327,190300,409726685,13210,13210,13210,13210,0
+20250327,190200,409726685,13210,13210,13210,13210,0
+20250327,190100,409726685,13210,13210,13210,13210,0
+20250327,190000,409726685,13210,13210,13210,13210,0
+20250327,185900,409726685,13210,13210,13210,13210,0
+20250327,185800,409726685,13210,13210,13210,13210,0
+20250327,185700,409726685,13210,13210,13210,13210,0
+20250327,185600,409726685,13210,13210,13210,13210,0
+20250327,185500,409726685,13210,13210,13210,13210,0
+20250327,185400,409726685,13210,13210,13210,13210,0
+20250327,185300,409726685,13210,13210,13210,13210,0
+20250327,185200,409726685,13210,13210,13210,13210,0
+20250327,185100,409726685,13210,13210,13210,13210,0
+20250327,185000,409726685,13210,13210,13210,13210,0
+20250327,184900,409726685,13210,13210,13210,13210,0
+20250327,184800,409726685,13210,13210,13210,13210,0
+20250327,184700,409726685,13210,13210,13210,13210,0
+20250327,184600,409726685,13210,13210,13210,13210,0
+20250327,184500,409726685,13210,13210,13210,13210,0
+20250327,184400,409726685,13210,13210,13210,13210,0
+20250327,184300,409726685,13210,13210,13210,13210,0
+20250327,184200,409726685,13210,13210,13210,13210,783
+20250327,184100,409726685,13210,13210,13210,13210,0
+20250327,184000,409726685,13210,13210,13210,13210,0
+20250327,183900,409726685,13210,13210,13210,13210,0
+20250327,183800,409726685,13210,13210,13210,13210,0
+20250327,183700,409726685,13210,13210,13210,13210,0
+20250327,183600,409726685,13210,13210,13210,13210,0
+20250327,183500,409726685,13210,13210,13210,13210,0
+20250327,183400,409726685,13210,13210,13210,13210,0
+20250327,183300,409726685,13210,13210,13210,13210,0
+20250327,183200,409726685,13210,13210,13210,13210,0
+20250327,183100,409726685,13210,13210,13210,13210,0
+20250327,183000,409726685,13210,13210,13210,13210,0
+20250327,182900,409726685,13210,13210,13210,13210,0
+20250327,182800,409726685,13210,13210,13210,13210,0
+20250327,182700,409726685,13210,13210,13210,13210,0
+20250327,182600,409726685,13210,13210,13210,13210,0
+20250327,182500,409726685,13210,13210,13210,13210,0
+20250327,182400,409726685,13210,13210,13210,13210,0
+20250327,182300,409726685,13210,13210,13210,13210,0
+20250327,182200,409726685,13210,13210,13210,13210,0
+20250327,182100,409726685,13210,13210,13210,13210,0
+20250327,182000,409726685,13210,13210,13210,13210,0
+20250327,181900,409726685,13210,13210,13210,13210,0
+20250327,181800,409726685,13210,13210,13210,13210,0
+20250327,181700,409726685,13210,13210,13210,13210,0
+20250327,181600,409726685,13210,13210,13210,13210,0
+20250327,181500,409726685,13210,13210,13210,13210,0
+20250327,181400,409726685,13210,13210,13210,13210,0
+20250327,181300,409726685,13210,13210,13210,13210,0
+20250327,181200,409726685,13210,13210,13210,13210,783
+20250327,181100,409726685,13210,13210,13210,13210,0
+20250327,181000,409726685,13210,13210,13210,13210,0
+20250327,180900,409726685,13210,13210,13210,13210,0
+20250327,180800,409726685,13210,13210,13210,13210,0
+20250327,180700,409726685,13210,13210,13210,13210,0
+20250327,180600,409726685,13210,13210,13210,13210,0
+20250327,180500,409726685,13210,13210,13210,13210,0
+20250327,180400,409726685,13210,13210,13210,13210,0
+20250327,180300,409726685,13210,13210,13210,13210,0
+20250327,180200,409726685,13210,13210,13210,13210,0
+20250327,180100,409726685,13210,13210,13210,13210,0
+20250327,180000,409726685,13210,13210,13210,13210,0
+20250327,175900,409726685,13210,13210,13210,13210,0
+20250327,175800,409726685,13210,13210,13210,13210,0
+20250327,175700,409726685,13210,13210,13210,13210,0
+20250327,175600,409726685,13210,13210,13210,13210,0
+20250327,175500,409726685,13210,13210,13210,13210,0
+20250327,175400,409726685,13210,13210,13210,13210,0
+20250327,175300,409726685,13210,13210,13210,13210,0
+20250327,175200,409726685,13210,13210,13210,13210,0
+20250327,175100,409726685,13210,13210,13210,13210,0
+20250327,175000,409726685,13210,13210,13210,13210,0
+20250327,174900,409726685,13210,13210,13210,13210,0
+20250327,174800,409726685,13210,13210,13210,13210,0
+20250327,174700,409726685,13210,13210,13210,13210,0
+20250327,174600,409726685,13210,13210,13210,13210,0
+20250327,174500,409726685,13210,13210,13210,13210,0
+20250327,174400,409726685,13210,13210,13210,13210,0
+20250327,174300,409726685,13210,13210,13210,13210,0
+20250327,174200,409726685,13210,13210,13210,13210,783
+20250327,174100,409726685,13210,13210,13210,13210,0
+20250327,174000,409726685,13210,13210,13210,13210,0
+20250327,173900,409726685,13210,13210,13210,13210,0
+20250327,173800,409726685,13210,13210,13210,13210,0
+20250327,173700,409726685,13210,13210,13210,13210,0
+20250327,173600,409726685,13210,13210,13210,13210,0
+20250327,173500,409726685,13210,13210,13210,13210,0
+20250327,173400,409726685,13210,13210,13210,13210,0
+20250327,173300,409726685,13210,13210,13210,13210,0
+20250327,173200,409726685,13210,13210,13210,13210,0
+20250327,173100,409726685,13210,13210,13210,13210,0
+20250327,173000,409726685,13210,13210,13210,13210,0
+20250327,172900,409726685,13210,13210,13210,13210,0
+20250327,172800,409726685,13210,13210,13210,13210,0
+20250327,172700,409726685,13210,13210,13210,13210,0
+20250327,172600,409726685,13210,13210,13210,13210,0
+20250327,172500,409726685,13210,13210,13210,13210,0
+20250327,172400,409726685,13210,13210,13210,13210,0
+20250327,172300,409726685,13210,13210,13210,13210,0
+20250327,172200,409726685,13210,13210,13210,13210,0
+20250327,172100,409726685,13210,13210,13210,13210,0
+20250327,172000,409726685,13210,13210,13210,13210,0
+20250327,171900,409726685,13210,13210,13210,13210,0
+20250327,171800,409726685,13210,13210,13210,13210,0
+20250327,171700,409726685,13210,13210,13210,13210,0
+20250327,171600,409726685,13210,13210,13210,13210,0
+20250327,171500,409726685,13210,13210,13210,13210,0
+20250327,171400,409726685,13210,13210,13210,13210,0
+20250327,171300,409726685,13210,13210,13210,13210,0
+20250327,171200,409726685,13210,13210,13210,13210,783
+20250327,171100,409726685,13210,13210,13210,13210,0
+20250327,171000,409726685,13210,13210,13210,13210,0
+20250327,170900,409726685,13210,13210,13210,13210,0
+20250327,170800,409726685,13210,13210,13210,13210,0
+20250327,170700,409726685,13210,13210,13210,13210,0
+20250327,170600,409726685,13210,13210,13210,13210,0
+20250327,170500,409726685,13210,13210,13210,13210,0
+20250327,170400,409726685,13210,13210,13210,13210,0
+20250327,170300,409726685,13210,13210,13210,13210,0
+20250327,170200,409726685,13210,13210,13210,13210,0
+20250327,170100,409726685,13210,13210,13210,13210,0
+20250327,170000,409726685,13210,13210,13210,13210,0
+20250327,165900,409726685,13210,13210,13210,13210,0
+20250327,165800,409726685,13210,13210,13210,13210,0
+20250327,165700,409726685,13210,13210,13210,13210,0
+20250327,165600,409726685,13210,13210,13210,13210,0
+20250327,165500,409726685,13210,13210,13210,13210,0
+20250327,165400,409726685,13210,13210,13210,13210,0
+20250327,165300,409726685,13210,13210,13210,13210,0
+20250327,165200,409726685,13210,13210,13210,13210,0
+20250327,165100,409726685,13210,13210,13210,13210,0
+20250327,165000,409726685,13210,13210,13210,13210,0
+20250327,164900,409726685,13210,13210,13210,13210,0
+20250327,164800,409726685,13210,13210,13210,13210,0
+20250327,164700,409726685,13210,13210,13210,13210,0
+20250327,164600,409726685,13210,13210,13210,13210,0
+20250327,164500,409726685,13210,13210,13210,13210,0
+20250327,164400,409726685,13210,13210,13210,13210,0
+20250327,164300,409726685,13210,13210,13210,13210,0
+20250327,164200,409726685,13210,13210,13210,13210,783
+20250327,164100,409726685,13210,13210,13210,13210,0
+20250327,164000,409726685,13210,13210,13210,13210,0
+20250327,163900,409726685,13210,13210,13210,13210,0
+20250327,163800,409726685,13210,13210,13210,13210,0
+20250327,163700,409726685,13210,13210,13210,13210,0
+20250327,163600,409726685,13210,13210,13210,13210,0
+20250327,163500,409726685,13210,13210,13210,13210,0
+20250327,163400,409726685,13210,13210,13210,13210,0
+20250327,163300,409726685,13210,13210,13210,13210,0
+20250327,163200,409726685,13210,13210,13210,13210,0
+20250327,163100,409726685,13210,13210,13210,13210,0
+20250327,163000,409726685,13210,13210,13210,13210,0
+20250327,162900,409726685,13210,13210,13210,13210,0
+20250327,162800,409726685,13210,13210,13210,13210,0
+20250327,162700,409726685,13210,13210,13210,13210,0
+20250327,162600,409726685,13210,13210,13210,13210,0
+20250327,162500,409726685,13210,13210,13210,13210,0
+20250327,162400,409726685,13210,13210,13210,13210,0
+20250327,162300,409726685,13210,13210,13210,13210,0
+20250327,162200,409726685,13210,13210,13210,13210,0
+20250327,162100,409726685,13210,13210,13210,13210,0
+20250327,162000,409726685,13210,13210,13210,13210,0
+20250327,161900,409726685,13210,13210,13210,13210,0
+20250327,161800,409726685,13210,13210,13210,13210,0
+20250327,161700,409726685,13210,13210,13210,13210,0
+20250327,161600,409726685,13210,13210,13210,13210,0
+20250327,161500,409726685,13210,13210,13210,13210,0
+20250327,161400,409726685,13210,13210,13210,13210,0
+20250327,161300,409726685,13210,13210,13210,13210,0
+20250327,161200,409726685,13210,13210,13210,13210,783
+20250327,161100,409726685,13210,13210,13210,13210,0
+20250327,161000,409726685,13210,13210,13210,13210,0
+20250327,160900,409726685,13210,13210,13210,13210,0
+20250327,160800,409726685,13210,13210,13210,13210,0
+20250327,160700,409726685,13210,13210,13210,13210,0
+20250327,160600,409726685,13210,13210,13210,13210,0
+20250327,160500,409726685,13210,13210,13210,13210,0
+20250327,160400,409726685,13210,13210,13210,13210,0
+20250327,160300,409726685,13210,13210,13210,13210,0
+20250327,160200,409726685,13210,13210,13210,13210,0
+20250327,160100,409726685,13210,13210,13210,13210,0
+20250327,160000,409726685,13210,13210,13210,13210,0
+20250327,155900,409726685,13210,13210,13210,13210,0
+20250327,155800,409726685,13210,13210,13210,13210,0
+20250327,155700,409726685,13210,13210,13210,13210,0
+20250327,155600,409726685,13210,13210,13210,13210,0
+20250327,155500,409726685,13210,13210,13210,13210,0
+20250327,155400,409726685,13210,13210,13210,13210,0
+20250327,155300,409726685,13210,13210,13210,13210,0
+20250327,155200,409726685,13210,13210,13210,13210,0
+20250327,155100,409726685,13210,13210,13210,13210,0
+20250327,155000,409726685,13210,13210,13210,13210,0
+20250327,154900,409726685,13210,13210,13210,13210,0
+20250327,154800,409726685,13210,13210,13210,13210,0
+20250327,154700,409726685,13210,13210,13210,13210,0
+20250327,154600,409726685,13210,13210,13210,13210,0
+20250327,154500,409726685,13210,13210,13210,13210,0
+20250327,154400,409726685,13210,13210,13210,13210,0
+20250327,154300,409726685,13210,13210,13210,13210,0
+20250327,154200,409726685,13210,13210,13210,13210,783
+20250327,154100,409726685,13210,13210,13210,13210,0
+20250327,154000,409726685,13210,13210,13210,13210,0
+20250327,153900,409726685,13210,13210,13210,13210,0
+20250327,153800,409726685,13210,13210,13210,13210,0
+20250327,153700,409726685,13210,13210,13210,13210,0
+20250327,153600,409726685,13210,13210,13210,13210,0
+20250327,153500,409726685,13210,13210,13210,13210,0
+20250327,153400,409726685,13210,13210,13210,13210,0
+20250327,153300,409726685,13210,13210,13210,13210,0
+20250327,153200,409726685,13210,13210,13210,13210,0
+20250327,153100,409726685,13210,13210,13210,13210,0
+20250327,153000,409726685,13210,13210,13210,13210,783
+20250327,152900,399383255,13210,13210,13210,13210,0
+20250327,152800,399383255,13210,13210,13210,13210,0
+20250327,152700,399383255,13210,13210,13210,13210,0
+20250327,152600,399383255,13210,13210,13210,13210,0
+20250327,152500,399383255,13210,13210,13210,13210,0
+20250327,152400,399383255,13210,13210,13210,13210,0
+20250327,152300,399383255,13210,13210,13210,13210,0
+20250327,152200,399383255,13210,13210,13210,13210,0
+20250327,152100,399383255,13210,13210,13210,13210,0
+20250327,152000,399383255,13210,13210,13210,13210,0
+20250327,151900,399383255,13210,13220,13220,13210,119
+20250327,151800,397811175,13230,13230,13230,13230,10
+20250327,151700,397678875,13220,13220,13220,13220,54
+20250327,151600,396964995,13230,13230,13230,13230,0
+20250327,151500,396964995,13230,13230,13230,13230,6
+20250327,151400,396885615,13230,13230,13230,13230,0
+20250327,151300,396885615,13230,13220,13230,13220,31
+20250327,151200,396475785,13220,13220,13220,13220,2
+20250327,151100,396449345,13210,13210,13210,13210,0
+20250327,151000,396449345,13210,13210,13210,13210,0
+20250327,150900,396449345,13210,13210,13210,13210,159
+20250327,150800,394348955,13220,13220,13220,13220,0
+20250327,150700,394348955,13220,13220,13220,13220,0
+20250327,150600,394348955,13220,13210,13220,13210,64
+20250327,150500,393503375,13220,13220,13220,13220,4
+20250327,150400,393450495,13220,13220,13220,13220,0
+20250327,150300,393450495,13220,13220,13220,13220,5
+20250327,150200,393384395,13220,13220,13220,13220,1
+20250327,150100,393371175,13210,13210,13210,13210,0
+20250327,150000,393371175,13210,13250,13250,13210,208
+20250327,145900,390621725,13250,13250,13250,13250,3
+20250327,145800,390581975,13220,13220,13220,13220,0
+20250327,145700,390581975,13220,13220,13220,13220,0
+20250327,145600,390581975,13220,13220,13220,13220,0
+20250327,145500,390581975,13220,13220,13220,13220,0
+20250327,145400,390581975,13220,13220,13220,13220,0
+20250327,145300,390581975,13220,13220,13220,13220,0
+20250327,145200,390581975,13220,13245,13245,13220,5
+20250327,145100,390515825,13245,13245,13245,13245,0
+20250327,145000,390515825,13245,13245,13245,13245,0
+20250327,144900,390515825,13245,13245,13245,13245,0
+20250327,144800,390515825,13245,13245,13245,13245,0
+20250327,144700,390515825,13245,13245,13245,13245,0
+20250327,144600,390515825,13245,13245,13245,13245,0
+20250327,144500,390515825,13245,13245,13245,13245,0
+20250327,144400,390515825,13245,13245,13245,13245,0
+20250327,144300,390515825,13245,13245,13245,13245,5
+20250327,144200,390449600,13220,13220,13220,13220,0
+20250327,144100,390449600,13220,13220,13220,13220,0
+20250327,144000,390449600,13220,13220,13220,13220,0
+20250327,143900,390449600,13220,13220,13220,13220,0
+20250327,143800,390449600,13220,13220,13220,13220,250
+20250327,143700,387144600,13220,13220,13220,13220,103
+20250327,143600,385782940,13270,13250,13270,13250,100
+20250327,143500,384457300,13250,13250,13250,13250,0
+20250327,143400,384457300,13250,13250,13250,13250,0
+20250327,143300,384457300,13250,13250,13250,13250,0
+20250327,143200,384457300,13250,13250,13250,13250,0
+20250327,143100,384457300,13250,13250,13250,13250,0
+20250327,143000,384457300,13250,13250,13250,13250,0
+20250327,142900,384457300,13250,13250,13250,13250,0
+20250327,142800,384457300,13250,13250,13250,13250,0
+20250327,142700,384457300,13250,13250,13250,13250,0
+20250327,142600,384457300,13250,13250,13250,13250,50
+20250327,142500,383794800,13240,13240,13240,13240,0
+20250327,142400,383794800,13240,13240,13240,13240,0
+20250327,142300,383794800,13240,13240,13240,13240,50
+20250327,142200,383132800,13230,13230,13230,13230,0
+20250327,142100,383132800,13230,13230,13230,13230,0
+20250327,142000,383132800,13230,13230,13230,13230,0
+20250327,141900,383132800,13230,13230,13230,13230,0
+20250327,141800,383132800,13230,13230,13230,13230,0
+20250327,141700,383132800,13230,13230,13230,13230,0
+20250327,141600,383132800,13230,13230,13230,13230,0
+20250327,141500,383132800,13230,13230,13230,13230,0
+20250327,141400,383132800,13230,13230,13230,13230,0
+20250327,141300,383132800,13230,13230,13230,13230,0
+20250327,141200,383132800,13230,13230,13230,13230,0
+20250327,141100,383132800,13230,13230,13230,13230,0
+20250327,141000,383132800,13230,13230,13230,13230,1
+20250327,140900,383119570,13220,13220,13220,13220,0
+20250327,140800,383119570,13220,13220,13220,13220,0
+20250327,140700,383119570,13220,13220,13220,13220,0
+20250327,140600,383119570,13220,13220,13220,13220,0
+20250327,140500,383119570,13220,13220,13220,13220,0
+20250327,140400,383119570,13220,13220,13220,13220,0
+20250327,140300,383119570,13220,13220,13220,13220,0
+20250327,140200,383119570,13220,13230,13230,13220,367
+20250327,140100,378267280,13230,13230,13230,13230,0
+20250327,140000,378267280,13230,13230,13230,13230,4
+20250327,135900,378214360,13230,13230,13230,13230,8
+20250327,135800,378108520,13230,13230,13230,13230,4
+20250327,135700,378055600,13230,13230,13230,13230,4
+20250327,135600,378002680,13230,13230,13230,13230,3
+20250327,135500,377962990,13230,13230,13230,13230,4
+20250327,135400,377910070,13230,13230,13235,13230,5
+20250327,135300,377843915,13230,13230,13230,13230,3
+20250327,135200,377804225,13230,13230,13230,13230,84
+20250327,135100,376692905,13230,13230,13230,13230,5
+20250327,135000,376626755,13230,13230,13230,13230,8
+20250327,134900,376520915,13230,13230,13230,13230,2
+20250327,134800,376494455,13230,13240,13240,13230,67
+20250327,134700,375607385,13240,13240,13240,13240,3
+20250327,134600,375567665,13240,13240,13240,13240,2
+20250327,134500,375541185,13240,13240,13240,13240,8
+20250327,134400,375435265,13240,13240,13240,13240,2
+20250327,134300,375408785,13240,13240,13240,13240,6
+20250327,134200,375329345,13240,13240,13240,13240,5
+20250327,134100,375263145,13240,13240,13240,13240,2
+20250327,134000,375236665,13240,13240,13240,13240,8
+20250327,133900,375130745,13240,13240,13240,13240,3
+20250327,133800,375091025,13240,13240,13240,13240,5
+20250327,133700,375024825,13240,13240,13240,13240,3
+20250327,133600,374985105,13240,13240,13240,13240,2
+20250327,133500,374958625,13240,13240,13240,13240,8
+20250327,133400,374852705,13240,13240,13240,13240,3
+20250327,133300,374812985,13240,13240,13240,13240,5
+20250327,133200,374746785,13240,13240,13240,13240,4
+20250327,133100,374693825,13240,13250,13250,13240,7
+20250327,133000,374601095,13250,13240,13250,13240,115
+20250327,132900,373078405,13240,13240,13240,13240,3
+20250327,132800,373038685,13240,13240,13240,13240,2
+20250327,132700,373012205,13240,13240,13240,13240,4
+20250327,132600,372959245,13240,13240,13240,13240,5
+20250327,132500,372893045,13240,13240,13240,13240,3
+20250327,132400,372853325,13240,13240,13240,13240,4
+20250327,132300,372800365,13240,13250,13250,13240,172
+20250327,132200,370521375,13250,13250,13250,13250,3
+20250327,132100,370481625,13250,13250,13250,13250,6
+20250327,132000,370402125,13250,13250,13260,13250,3
+20250327,131900,370362365,13250,13250,13250,13250,4
+20250327,131800,370309365,13250,13250,13250,13250,12
+20250327,131700,370150365,13250,13250,13250,13250,3
+20250327,131600,370110615,13250,13250,13250,13250,7
+20250327,131500,370017865,13250,13250,13250,13250,1
+20250327,131400,370004615,13250,13260,13260,13250,4
+20250327,131300,369951595,13260,13260,13260,13260,4
+20250327,131200,369898555,13260,13260,13260,13260,3
+20250327,131100,369858775,13260,13260,13260,13260,41
+20250327,131000,369315115,13260,13250,13260,13250,52
+20250327,130900,368625605,13250,13250,13250,13250,6
+20250327,130800,368546105,13250,13250,13260,13250,28
+20250327,130700,368175055,13250,13250,13260,13250,67
+20250327,130600,367287255,13260,13270,13270,13260,24
+20250327,130500,366968975,13250,13250,13250,13250,5
+20250327,130400,366902725,13250,13250,13265,13250,5
+20250327,130300,366836460,13250,13250,13250,13250,3
+20250327,130200,366796710,13250,13250,13250,13250,2
+20250327,130100,366770210,13250,13240,13250,13240,3
+20250327,130000,366730470,13240,13240,13320,13240,17
+20250327,125900,366504830,13240,13240,13320,13240,78
+20250327,125800,365467610,13240,13240,13240,13240,3
+20250327,125700,365427890,13240,13240,13240,13240,5
+20250327,125600,365361690,13240,13240,13240,13240,1
+20250327,125500,365348450,13240,13240,13240,13240,6
+20250327,125400,365269010,13240,13240,13240,13240,23
+20250327,125300,364964490,13240,13240,13240,13240,4
+20250327,125200,364911530,13240,13240,13240,13240,7
+20250327,125100,364818850,13240,13240,13240,13240,3
+20250327,125000,364779130,13240,13240,13240,13240,4
+20250327,124900,364726170,13240,13240,13240,13240,5
+20250327,124800,364659970,13240,13240,13240,13240,3
+20250327,124700,364620250,13240,13250,13250,13240,5
+20250327,124600,364554020,13250,13250,13250,13250,2
+20250327,124500,364527520,13250,13250,13250,13250,25
+20250327,124400,364196270,13250,13250,13260,13250,10
+20250327,124300,364063720,13250,13250,13250,13250,4
+20250327,124200,364010720,13250,13250,13250,13250,5
+20250327,124100,363944470,13250,13250,13250,13250,3
+20250327,124000,363904720,13250,13250,13250,13250,6
+20250327,123900,363825220,13250,13250,13250,13250,3
+20250327,123800,363785470,13250,13250,13250,13250,2
+20250327,123700,363758970,13250,13250,13250,13250,5
+20250327,123600,363692720,13250,13250,13250,13250,7
+20250327,123500,363599970,13250,13250,13250,13250,3
+20250327,123400,363560220,13250,13250,13250,13250,3
+20250327,123300,363520470,13250,13250,13250,13250,3
+20250327,123200,363480720,13250,13250,13250,13250,5
+20250327,123100,363414470,13260,13260,13260,13260,24
+20250327,123000,363096230,13250,13260,13260,13240,21
+20250327,122900,362817840,13260,13260,13260,13240,98
+20250327,122800,361519060,13250,13240,13250,13240,61
+20250327,122700,360710860,13240,13240,13240,13240,2
+20250327,122600,360684380,13240,13240,13240,13240,5
+20250327,122500,360618180,13250,13260,13270,13250,474
+20250327,122400,354336540,13260,13300,13300,13260,3786
+20250327,122300,303991240,13300,13300,13300,13300,3
+20250327,122200,303951340,13300,13300,13300,13300,2
+20250327,122100,303924740,13300,13300,13300,13300,4
+20250327,122000,303871540,13300,13300,13300,13300,7
+20250327,121900,303778440,13300,13300,13300,13300,3
+20250327,121800,303738540,13300,13300,13300,13300,5
+20250327,121700,303672040,13300,13300,13300,13300,3
+20250327,121600,303632140,13300,13300,13300,13300,4
+20250327,121500,303578940,13300,13300,13300,13300,5
+20250327,121400,303512440,13300,13310,13310,13300,4
+20250327,121300,303459210,13310,13310,13310,13310,38
+20250327,121200,302953430,13310,13310,13310,13310,4
+20250327,121100,302900190,13310,13310,13310,13310,44
+20250327,121000,302314550,13300,13310,13310,13300,6
+20250327,120900,302234700,13310,13310,13310,13300,89
+20250327,120800,301050120,13300,13310,13310,13300,48
+20250327,120700,300411280,13320,13310,13320,13310,5
+20250327,120600,300344720,13300,13300,13300,13300,2
+20250327,120500,300318120,13300,13300,13300,13300,4
+20250327,120400,300264920,13300,13310,13340,13300,41
+20250327,120300,299718170,13300,13300,13300,13300,5
+20250327,120200,299651670,13300,13300,13300,13300,5
+20250327,120100,299585170,13300,13300,13300,13300,1
+20250327,120000,299571870,13300,13300,13300,13300,1126
+20250327,115900,284596070,13300,13300,13300,13300,2
+20250327,115800,284569470,13300,13300,13300,13300,4
+20250327,115700,284516270,13300,13300,13300,13300,6
+20250327,115600,284436470,13300,13300,13300,13300,18
+20250327,115500,284197070,13300,13300,13300,13300,5
+20250327,115400,284130570,13300,13320,13320,13300,488
+20250327,115300,277632670,13320,13320,13320,13320,2
+20250327,115200,277606030,13320,13320,13320,13320,5
+20250327,115100,277539430,13320,13320,13320,13320,6
+20250327,115000,277459510,13320,13320,13320,13320,2
+20250327,114900,277432870,13320,13320,13330,13320,6
+20250327,114800,277352940,13320,13320,13320,13320,1
+20250327,114700,277339620,13320,13320,13320,13320,4
+20250327,114600,277286340,13320,13320,13320,13320,7
+20250327,114500,277193100,13320,13330,13330,13320,153
+20250327,114400,275153720,13340,13330,13340,13330,25
+20250327,114300,274820280,13330,13330,13330,13330,4
+20250327,114200,274766960,13330,13330,13330,13330,3
+20250327,114100,274726970,13330,13330,13330,13330,4
+20250327,114000,274673650,13330,13330,13330,13330,3
+20250327,113900,274633660,13330,13330,13330,13330,4
+20250327,113800,274580340,13330,13330,13330,13330,6
+20250327,113700,274500360,13330,13330,13330,13330,2
+20250327,113600,274473700,13330,13330,13330,13330,5
+20250327,113500,274407050,13330,13330,13340,13330,45
+20250327,113400,273806790,13330,13330,13330,13330,2
+20250327,113300,273780130,13330,13330,13330,13330,4
+20250327,113200,273726810,13330,13330,13330,13330,3
+20250327,113100,273686820,13330,13330,13330,13330,4
+20250327,113000,273633500,13330,13330,13330,13330,4
+20250327,112900,273580180,13330,13330,13330,13330,3
+20250327,112800,273540190,13330,13330,13330,13330,5
+20250327,112700,273473540,13330,13320,13330,13320,18
+20250327,112600,273233630,13320,13320,13320,13320,5
+20250327,112500,273167030,13320,13320,13320,13320,4
+20250327,112400,273113750,13320,13320,13320,13320,4
+20250327,112300,273060470,13320,13320,13320,13320,3
+20250327,112200,273020510,13320,13320,13320,13320,6
+20250327,112100,272940590,13330,13320,13330,13320,4
+20250327,112000,272887300,13320,13320,13320,13320,5
+20250327,111900,272820700,13320,13320,13320,13320,3
+20250327,111800,272780740,13320,13330,13330,13320,27
+20250327,111700,272420860,13330,13330,13330,13330,143
+20250327,111600,270514670,13330,13330,13330,13330,2
+20250327,111500,270488010,13330,13330,13330,13330,4
+20250327,111400,270434690,13330,13340,13340,13330,227
+20250327,111300,267406520,13340,13340,13340,13340,1
+20250327,111200,267393180,13340,13340,13340,13340,6
+20250327,111100,267313140,13340,13340,13340,13340,0
+20250327,111000,267313140,13340,13340,13340,13340,5
+20250327,110900,267246440,13340,13340,13340,13340,6
+20250327,110800,267166400,13340,13340,13340,13340,1
+20250327,110700,267153060,13340,13340,13340,13340,13
+20250327,110600,266979640,13340,13340,13340,13340,3
+20250327,110500,266939620,13340,13340,13340,13340,1
+20250327,110400,266926280,13340,13340,13340,13340,6
+20250327,110300,266846240,13340,13340,13340,13340,55
+20250327,110200,266112540,13340,13340,13340,13340,4
+20250327,110100,266059180,13340,13340,13340,13340,76
+20250327,110000,265045340,13340,13340,13340,13340,4
+20250327,105900,264991980,13340,13340,13340,13340,2
+20250327,105800,264965300,13370,13340,13370,13340,18
+20250327,105700,264724790,13340,13340,13340,13340,2
+20250327,105600,264698110,13340,13390,13390,13340,4
+20250327,105500,264644700,13340,13340,13340,13340,6
+20250327,105400,264564660,13340,13340,13340,13340,4
+20250327,105300,264511300,13340,13340,13340,13340,6
+20250327,105200,264431260,13340,13340,13340,13340,3
+20250327,105100,264391240,13360,13340,13360,13340,16
+20250327,105000,264177530,13340,13340,13340,13340,5
+20250327,104900,264110830,13340,13340,13340,13340,3
+20250327,104800,264070810,13350,13340,13350,13340,7
+20250327,104700,263977420,13340,13340,13340,13340,1
+20250327,104600,263964080,13340,13340,13340,13340,2
+20250327,104500,263937400,13340,13350,13360,13340,17
+20250327,104400,263710390,13340,13350,13360,13340,14
+20250327,104300,263523400,13340,13350,13360,13340,21
+20250327,104200,263242940,13360,13360,13360,13350,588
+20250327,104100,255387760,13360,13360,13360,13360,3
+20250327,104000,255347680,13360,13360,13360,13360,5
+20250327,103900,255280880,13360,13360,13360,13360,1
+20250327,103800,255267520,13360,13360,13360,13360,6
+20250327,103700,255187360,13360,13360,13360,13360,3
+20250327,103600,255147280,13360,13380,13380,13360,39
+20250327,103500,254625680,13410,13390,13410,13380,62
+20250327,103400,253794920,13470,13330,13470,13330,402
+20250327,103300,248393070,13330,13350,13350,13330,504
+20250327,103200,241667400,13350,13360,13360,13350,5
+20250327,103100,241600640,13350,13360,13360,13350,4
+20250327,103000,241547230,13350,13350,13350,13350,3
+20250327,102900,241507180,13350,13350,13350,13350,5
+20250327,102800,241440430,13350,13370,13370,13350,3
+20250327,102700,241400360,13350,13350,13350,13350,5
+20250327,102600,241333610,13350,13350,13350,13350,5
+20250327,102500,241266860,13350,13350,13350,13350,5
+20250327,102400,241200110,13340,13340,13370,13340,4
+20250327,102300,241146720,13370,13340,13370,13340,51
+20250327,102200,240464890,13340,13350,13350,13340,71
+20250327,102100,239517050,13350,13350,13350,13350,4
+20250327,102000,239463650,13350,13350,13350,13350,4
+20250327,101900,239410250,13350,13350,13350,13350,8
+20250327,101800,239303450,13350,13350,13350,13350,1
+20250327,101700,239290100,13350,13350,13350,13350,4
+20250327,101600,239236700,13350,13350,13350,13350,5
+20250327,101500,239169950,13350,13350,13370,13350,172
+20250327,101400,236872950,13360,13360,13360,13360,30
+20250327,101300,236472150,13370,13380,13380,13370,37
+20250327,101200,235977290,13380,13380,13380,13380,5
+20250327,101100,235910390,13380,13380,13380,13380,3
+20250327,101000,235870250,13380,13380,13380,13380,2
+20250327,100900,235843490,13380,13410,13410,13380,170
+20250327,100800,233565720,13420,13420,13420,13420,20
+20250327,100700,233297320,13430,13430,13430,13430,20
+20250327,100600,233028720,13440,13470,13470,13440,41
+20250327,100500,232477450,13470,13400,13470,13400,41
+20250327,100400,231925460,13400,13400,13400,13400,4
+20250327,100300,231871860,13400,13400,13480,13400,11
+20250327,100200,231723820,13480,13400,13480,13400,19
+20250327,100100,231468750,13400,13400,13400,13400,2
+20250327,100000,231441950,13490,13400,13490,13400,189
+20250327,095900,228893960,13450,13480,13480,13450,22
+20250327,095800,228597700,13480,13480,13480,13480,144
+20250327,095700,226656580,13450,13450,13450,13450,1
+20250327,095600,226643130,13470,13470,13470,13470,0
+20250327,095500,226643130,13470,13470,13470,13470,126
+20250327,095400,224945910,13470,13470,13470,13470,0
+20250327,095300,224945910,13470,13470,13470,13470,74
+20250327,095200,223949130,13480,13450,13480,13450,11
+20250327,095100,223800880,13400,13400,13400,13400,1
+20250327,095000,223787480,13470,13440,13470,13440,61
+20250327,094900,222966400,13420,13420,13420,13420,2
+20250327,094800,222939560,13420,13420,13420,13420,276
+20250327,094700,219235640,13440,13440,13440,13440,0
+20250327,094600,219235640,13440,13480,13480,13440,78
+20250327,094500,218184480,13480,13480,13480,13480,110
+20250327,094400,216701680,13480,13430,13480,13430,71
+20250327,094300,215744650,13500,13500,13500,13500,1
+20250327,094200,215731150,13400,13400,13400,13400,1
+20250327,094100,215717750,13500,13500,13500,13500,5
+20250327,094000,215650250,13350,13490,13490,13350,420
+20250327,093900,210017750,13490,13490,13490,13490,4
+20250327,093800,209963790,13460,13460,13460,13460,0
+20250327,093700,209963790,13460,13460,13460,13460,0
+20250327,093600,209963790,13460,13510,13510,13460,170
+20250327,093500,207669390,13480,13465,13510,13465,59
+20250327,093400,206874100,13460,13460,13460,13460,0
+20250327,093300,206874100,13460,13460,13460,13460,0
+20250327,093200,206874100,13460,13460,13460,13460,0
+20250327,093100,206874100,13460,13460,13460,13460,0
+20250327,093000,206874100,13460,13460,13460,13460,0
+20250327,092900,206874100,13460,13490,13520,13460,339
+20250327,092800,202300730,13470,13470,13510,13470,3693
+20250327,092700,152538950,13480,13470,13480,13470,131
+20250327,092600,150773650,13470,13470,13470,13470,34
+20250327,092500,150315670,13470,13440,13470,13440,590
+20250327,092400,142374860,13340,13390,13400,13340,62
+20250327,092300,141544280,13390,13350,13390,13350,6930
+20250327,092200,49027940,13360,13360,13360,13360,61
+20250327,092100,48212980,13390,13460,13460,13390,104
+20250327,092000,46815520,13460,13420,13460,13420,386
+20250327,091900,41627580,13420,13430,13450,13420,500
+20250327,091800,34911150,13420,13420,13420,13420,77
+20250327,091700,33877810,13420,13400,13430,13390,569
+20250327,091600,26242950,13400,13370,13400,13370,481
+20250327,091500,19802140,13370,13370,13370,13370,11
+20250327,091400,19655070,13380,13380,13380,13380,0
+20250327,091300,19655070,13380,13380,13380,13380,0
+20250327,091200,19655070,13380,13370,13380,13270,242
+20250327,091100,16419830,13370,13330,13370,13330,235
+20250327,091000,13280930,13330,13300,13330,13230,60
+20250327,090900,12482270,13220,13220,13220,13220,0
+20250327,090800,12482270,13220,13220,13220,13220,0
+20250327,090700,12482270,13220,13230,13230,13220,110
+20250327,090600,11027860,13220,13220,13220,13220,0
+20250327,090500,11027860,13220,13220,13220,13220,0
+20250327,090400,11027860,13220,13220,13220,13220,0
+20250327,090300,11027860,13220,13300,13300,13220,293
+20250327,090200,7132960,13220,13230,13230,13220,120
+20250327,090100,5545940,13250,13300,13300,13250,367
+20250327,090000,678140,13300,13300,13300,13270,51

028100/min/candle-20250328.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191200,193557680,13040,13040,13040,13040,304
+20250328,191100,193557680,13040,13040,13040,13040,0
+20250328,191000,193557680,13040,13040,13040,13040,0
+20250328,190900,193557680,13040,13040,13040,13040,0
+20250328,190800,193557680,13040,13040,13040,13040,0
+20250328,190700,193557680,13040,13040,13040,13040,0
+20250328,190600,193557680,13040,13040,13040,13040,0
+20250328,190500,193557680,13040,13040,13040,13040,0
+20250328,190400,193557680,13040,13040,13040,13040,0
+20250328,190300,193557680,13040,13040,13040,13040,0
+20250328,190200,193557680,13040,13040,13040,13040,0
+20250328,190100,193557680,13040,13040,13040,13040,0
+20250328,190000,193557680,13040,13040,13040,13040,0
+20250328,185900,193557680,13040,13040,13040,13040,0
+20250328,185800,193557680,13040,13040,13040,13040,0
+20250328,185700,193557680,13040,13040,13040,13040,0
+20250328,185600,193557680,13040,13040,13040,13040,0
+20250328,185500,193557680,13040,13040,13040,13040,0
+20250328,185400,193557680,13040,13040,13040,13040,0
+20250328,185300,193557680,13040,13040,13040,13040,0
+20250328,185200,193557680,13040,13040,13040,13040,0
+20250328,185100,193557680,13040,13040,13040,13040,0
+20250328,185000,193557680,13040,13040,13040,13040,0
+20250328,184900,193557680,13040,13040,13040,13040,0
+20250328,184800,193557680,13040,13040,13040,13040,0
+20250328,184700,193557680,13040,13040,13040,13040,0
+20250328,184600,193557680,13040,13040,13040,13040,0
+20250328,184500,193557680,13040,13040,13040,13040,0
+20250328,184400,193557680,13040,13040,13040,13040,0
+20250328,184300,193557680,13040,13040,13040,13040,0
+20250328,184200,193557680,13040,13040,13040,13040,304
+20250328,184100,193557680,13040,13040,13040,13040,0
+20250328,184000,193557680,13040,13040,13040,13040,0
+20250328,183900,193557680,13040,13040,13040,13040,0
+20250328,183800,193557680,13040,13040,13040,13040,0
+20250328,183700,193557680,13040,13040,13040,13040,0
+20250328,183600,193557680,13040,13040,13040,13040,0
+20250328,183500,193557680,13040,13040,13040,13040,0
+20250328,183400,193557680,13040,13040,13040,13040,0
+20250328,183300,193557680,13040,13040,13040,13040,0
+20250328,183200,193557680,13040,13040,13040,13040,0
+20250328,183100,193557680,13040,13040,13040,13040,0
+20250328,183000,193557680,13040,13040,13040,13040,0
+20250328,182900,193557680,13040,13040,13040,13040,0
+20250328,182800,193557680,13040,13040,13040,13040,0
+20250328,182700,193557680,13040,13040,13040,13040,0
+20250328,182600,193557680,13040,13040,13040,13040,0
+20250328,182500,193557680,13040,13040,13040,13040,0
+20250328,182400,193557680,13040,13040,13040,13040,0
+20250328,182300,193557680,13040,13040,13040,13040,0
+20250328,182200,193557680,13040,13040,13040,13040,0
+20250328,182100,193557680,13040,13040,13040,13040,0
+20250328,182000,193557680,13040,13040,13040,13040,0
+20250328,181900,193557680,13040,13040,13040,13040,0
+20250328,181800,193557680,13040,13040,13040,13040,0
+20250328,181700,193557680,13040,13040,13040,13040,0
+20250328,181600,193557680,13040,13040,13040,13040,0
+20250328,181500,193557680,13040,13040,13040,13040,0
+20250328,181400,193557680,13040,13040,13040,13040,0
+20250328,181300,193557680,13040,13040,13040,13040,0
+20250328,181200,193557680,13040,13040,13040,13040,304
+20250328,181100,193557680,13040,13040,13040,13040,0
+20250328,181000,193557680,13040,13040,13040,13040,0
+20250328,180900,193557680,13040,13040,13040,13040,0
+20250328,180800,193557680,13040,13040,13040,13040,0
+20250328,180700,193557680,13040,13040,13040,13040,0
+20250328,180600,193557680,13040,13040,13040,13040,0
+20250328,180500,193557680,13040,13040,13040,13040,0
+20250328,180400,193557680,13040,13040,13040,13040,0
+20250328,180300,193557680,13040,13040,13040,13040,0
+20250328,180200,193557680,13040,13040,13040,13040,0
+20250328,180100,193557680,13040,13040,13040,13040,0
+20250328,180000,193557680,13040,13040,13040,13040,0
+20250328,175900,193557680,13040,13040,13040,13040,0
+20250328,175800,193557680,13040,13040,13040,13040,0
+20250328,175700,193557680,13040,13040,13040,13040,0
+20250328,175600,193557680,13040,13040,13040,13040,0
+20250328,175500,193557680,13040,13040,13040,13040,0
+20250328,175400,193557680,13040,13040,13040,13040,0
+20250328,175300,193557680,13040,13040,13040,13040,0
+20250328,175200,193557680,13040,13040,13040,13040,0
+20250328,175100,193557680,13040,13040,13040,13040,0
+20250328,175000,193557680,13040,13040,13040,13040,0
+20250328,174900,193557680,13040,13040,13040,13040,0
+20250328,174800,193557680,13040,13040,13040,13040,0
+20250328,174700,193557680,13040,13040,13040,13040,0
+20250328,174600,193557680,13040,13040,13040,13040,0
+20250328,174500,193557680,13040,13040,13040,13040,0
+20250328,174400,193557680,13040,13040,13040,13040,0
+20250328,174300,193557680,13040,13040,13040,13040,0
+20250328,174200,193557680,13040,13040,13040,13040,304
+20250328,174100,193557680,13040,13040,13040,13040,0
+20250328,174000,193557680,13040,13040,13040,13040,0
+20250328,173900,193557680,13040,13040,13040,13040,0
+20250328,173800,193557680,13040,13040,13040,13040,0
+20250328,173700,193557680,13040,13040,13040,13040,0
+20250328,173600,193557680,13040,13040,13040,13040,0
+20250328,173500,193557680,13040,13040,13040,13040,0
+20250328,173400,193557680,13040,13040,13040,13040,0
+20250328,173300,193557680,13040,13040,13040,13040,0
+20250328,173200,193557680,13040,13040,13040,13040,0
+20250328,173100,193557680,13040,13040,13040,13040,0
+20250328,173000,193557680,13040,13040,13040,13040,0
+20250328,172900,193557680,13040,13040,13040,13040,0
+20250328,172800,193557680,13040,13040,13040,13040,0
+20250328,172700,193557680,13040,13040,13040,13040,0
+20250328,172600,193557680,13040,13040,13040,13040,0
+20250328,172500,193557680,13040,13040,13040,13040,0
+20250328,172400,193557680,13040,13040,13040,13040,0
+20250328,172300,193557680,13040,13040,13040,13040,0
+20250328,172200,193557680,13040,13040,13040,13040,0
+20250328,172100,193557680,13040,13040,13040,13040,0
+20250328,172000,193557680,13040,13040,13040,13040,0
+20250328,171900,193557680,13040,13040,13040,13040,0
+20250328,171800,193557680,13040,13040,13040,13040,0
+20250328,171700,193557680,13040,13040,13040,13040,0
+20250328,171600,193557680,13040,13040,13040,13040,0
+20250328,171500,193557680,13040,13040,13040,13040,0
+20250328,171400,193557680,13040,13040,13040,13040,0
+20250328,171300,193557680,13040,13040,13040,13040,0
+20250328,171200,193557680,13040,13040,13040,13040,304
+20250328,171100,193557680,13040,13040,13040,13040,0
+20250328,171000,193557680,13040,13040,13040,13040,0
+20250328,170900,193557680,13040,13040,13040,13040,0
+20250328,170800,193557680,13040,13040,13040,13040,0
+20250328,170700,193557680,13040,13040,13040,13040,0
+20250328,170600,193557680,13040,13040,13040,13040,0
+20250328,170500,193557680,13040,13040,13040,13040,0
+20250328,170400,193557680,13040,13040,13040,13040,0
+20250328,170300,193557680,13040,13040,13040,13040,0
+20250328,170200,193557680,13040,13040,13040,13040,0
+20250328,170100,193557680,13040,13040,13040,13040,0
+20250328,170000,193557680,13040,13040,13040,13040,0
+20250328,165900,193557680,13040,13040,13040,13040,0
+20250328,165800,193557680,13040,13040,13040,13040,0
+20250328,165700,193557680,13040,13040,13040,13040,0
+20250328,165600,193557680,13040,13040,13040,13040,0
+20250328,165500,193557680,13040,13040,13040,13040,0
+20250328,165400,193557680,13040,13040,13040,13040,0
+20250328,165300,193557680,13040,13040,13040,13040,0
+20250328,165200,193557680,13040,13040,13040,13040,0
+20250328,165100,193557680,13040,13040,13040,13040,0
+20250328,165000,193557680,13040,13040,13040,13040,0
+20250328,164900,193557680,13040,13040,13040,13040,0
+20250328,164800,193557680,13040,13040,13040,13040,0
+20250328,164700,193557680,13040,13040,13040,13040,0
+20250328,164600,193557680,13040,13040,13040,13040,0
+20250328,164500,193557680,13040,13040,13040,13040,0
+20250328,164400,193557680,13040,13040,13040,13040,0
+20250328,164300,193557680,13040,13040,13040,13040,0
+20250328,164200,193557680,13040,13040,13040,13040,304
+20250328,164100,193557680,13040,13040,13040,13040,0
+20250328,164000,193557680,13040,13040,13040,13040,0
+20250328,163900,193557680,13040,13040,13040,13040,0
+20250328,163800,193557680,13040,13040,13040,13040,0
+20250328,163700,193557680,13040,13040,13040,13040,0
+20250328,163600,193557680,13040,13040,13040,13040,0
+20250328,163500,193557680,13040,13040,13040,13040,0
+20250328,163400,193557680,13040,13040,13040,13040,0
+20250328,163300,193557680,13040,13040,13040,13040,0
+20250328,163200,193557680,13040,13040,13040,13040,0
+20250328,163100,193557680,13040,13040,13040,13040,0
+20250328,163000,193557680,13040,13040,13040,13040,0
+20250328,162900,193557680,13040,13040,13040,13040,0
+20250328,162800,193557680,13040,13040,13040,13040,0
+20250328,162700,193557680,13040,13040,13040,13040,0
+20250328,162600,193557680,13040,13040,13040,13040,0
+20250328,162500,193557680,13040,13040,13040,13040,0
+20250328,162400,193557680,13040,13040,13040,13040,0
+20250328,162300,193557680,13040,13040,13040,13040,0
+20250328,162200,193557680,13040,13040,13040,13040,0
+20250328,162100,193557680,13040,13040,13040,13040,0
+20250328,162000,193557680,13040,13040,13040,13040,0
+20250328,161900,193557680,13040,13040,13040,13040,0
+20250328,161800,193557680,13040,13040,13040,13040,0
+20250328,161700,193557680,13040,13040,13040,13040,0
+20250328,161600,193557680,13040,13040,13040,13040,0
+20250328,161500,193557680,13040,13040,13040,13040,0
+20250328,161400,193557680,13040,13040,13040,13040,0
+20250328,161300,193557680,13040,13040,13040,13040,0
+20250328,161200,193557680,13040,13040,13040,13040,304
+20250328,161100,193557680,13040,13040,13040,13040,0
+20250328,161000,193557680,13040,13040,13040,13040,0
+20250328,160900,193557680,13040,13040,13040,13040,0
+20250328,160800,193557680,13040,13040,13040,13040,0
+20250328,160700,193557680,13040,13040,13040,13040,0
+20250328,160600,193557680,13040,13040,13040,13040,0
+20250328,160500,193557680,13040,13040,13040,13040,0
+20250328,160400,193557680,13040,13040,13040,13040,0
+20250328,160300,193557680,13040,13040,13040,13040,0
+20250328,160200,193557680,13040,13040,13040,13040,0
+20250328,160100,193557680,13040,13040,13040,13040,0
+20250328,160000,193557680,13040,13040,13040,13040,0
+20250328,155900,193557680,13040,13040,13040,13040,0
+20250328,155800,193557680,13040,13040,13040,13040,0
+20250328,155700,193557680,13040,13040,13040,13040,0
+20250328,155600,193557680,13040,13040,13040,13040,0
+20250328,155500,193557680,13040,13040,13040,13040,0
+20250328,155400,193557680,13040,13040,13040,13040,0
+20250328,155300,193557680,13040,13040,13040,13040,0
+20250328,155200,193557680,13040,13040,13040,13040,0
+20250328,155100,193557680,13040,13040,13040,13040,0
+20250328,155000,193557680,13040,13040,13040,13040,0
+20250328,154900,193557680,13040,13040,13040,13040,0
+20250328,154800,193557680,13040,13040,13040,13040,0
+20250328,154700,193557680,13040,13040,13040,13040,0
+20250328,154600,193557680,13040,13040,13040,13040,0
+20250328,154500,193557680,13040,13040,13040,13040,0
+20250328,154400,193557680,13040,13040,13040,13040,0
+20250328,154300,193557680,13040,13040,13040,13040,0
+20250328,154200,193557680,13040,13040,13040,13040,304
+20250328,154100,193557680,13040,13040,13040,13040,0
+20250328,154000,193557680,13040,13040,13040,13040,0
+20250328,153900,193557680,13040,13040,13040,13040,0
+20250328,153800,193557680,13040,13040,13040,13040,0
+20250328,153700,193557680,13040,13040,13040,13040,0
+20250328,153600,193557680,13040,13040,13040,13040,0
+20250328,153500,193557680,13040,13040,13040,13040,0
+20250328,153400,193557680,13040,13040,13040,13040,0
+20250328,153300,193557680,13040,13040,13040,13040,0
+20250328,153200,193557680,13040,13040,13040,13040,0
+20250328,153100,193557680,13040,13040,13040,13040,0
+20250328,153000,193557680,13040,13040,13040,13040,304
+20250328,152900,189593520,13090,13090,13090,13090,0
+20250328,152800,189593520,13090,13090,13090,13090,0
+20250328,152700,189593520,13090,13090,13090,13090,0
+20250328,152600,189593520,13090,13090,13090,13090,0
+20250328,152500,189593520,13090,13090,13090,13090,0
+20250328,152400,189593520,13090,13090,13090,13090,0
+20250328,152300,189593520,13090,13090,13090,13090,0
+20250328,152200,189593520,13090,13090,13090,13090,0
+20250328,152100,189593520,13090,13090,13090,13090,0
+20250328,152000,189593520,13090,13090,13090,13090,0
+20250328,151900,189593520,13090,13090,13090,13090,15
+20250328,151800,189397170,13090,13090,13090,13090,0
+20250328,151700,189397170,13090,13070,13090,13050,299
+20250328,151600,185494880,13050,13050,13050,13050,0
+20250328,151500,185494880,13050,13050,13050,13050,0
+20250328,151400,185494880,13050,13050,13050,13050,70
+20250328,151300,184581380,13050,13050,13050,13050,0
+20250328,151200,184581380,13050,13050,13050,13050,0
+20250328,151100,184581380,13050,13050,13050,13050,0
+20250328,151000,184581380,13050,13050,13050,13050,0
+20250328,150900,184581380,13050,13050,13050,13050,0
+20250328,150800,184581380,13050,13050,13050,13050,0
+20250328,150700,184581380,13050,13050,13050,13050,100
+20250328,150600,183276380,13050,13050,13050,13050,0
+20250328,150500,183276380,13050,13050,13050,13050,0
+20250328,150400,183276380,13050,13050,13050,13050,0
+20250328,150300,183276380,13050,13060,13060,13050,100
+20250328,150200,181971370,13070,13070,13070,13070,0
+20250328,150100,181971370,13070,13070,13070,13070,0
+20250328,150000,181971370,13070,13070,13070,13070,1
+20250328,145900,181958300,13090,13090,13090,13090,0
+20250328,145800,181958300,13090,13090,13090,13090,0
+20250328,145700,181958300,13090,13090,13090,13090,0
+20250328,145600,181958300,13090,13090,13090,13090,1
+20250328,145500,181945210,13050,13050,13050,13050,0
+20250328,145400,181945210,13050,13050,13050,13050,0
+20250328,145300,181945210,13050,13050,13050,13050,0
+20250328,145200,181945210,13050,13080,13110,13050,52
+20250328,145100,181264230,13060,13060,13060,13060,0
+20250328,145000,181264230,13060,13060,13060,13060,0
+20250328,144900,181264230,13060,13060,13060,13060,2
+20250328,144800,181238110,13070,13070,13070,13070,0
+20250328,144700,181238110,13070,13070,13070,13070,30
+20250328,144600,180846010,13040,13040,13040,13040,0
+20250328,144500,180846010,13040,13040,13040,13040,0
+20250328,144400,180846010,13040,13040,13040,13040,0
+20250328,144300,180846010,13040,13040,13040,13040,6
+20250328,144200,180767770,13050,13050,13050,13050,0
+20250328,144100,180767770,13050,13050,13050,13050,1
+20250328,144000,180754720,13040,13040,13040,13040,0
+20250328,143900,180754720,13040,13040,13040,13040,0
+20250328,143800,180754720,13040,13040,13040,13040,0
+20250328,143700,180754720,13040,13040,13040,13040,95
+20250328,143600,179515920,13050,13050,13050,13050,5
+20250328,143500,179450670,13090,13090,13090,13090,0
+20250328,143400,179450670,13090,13090,13090,13090,0
+20250328,143300,179450670,13090,13090,13090,13090,0
+20250328,143200,179450670,13090,13090,13090,13090,1
+20250328,143100,179437580,13090,13090,13090,13090,0
+20250328,143000,179437580,13090,13090,13090,13090,0
+20250328,142900,179437580,13090,13090,13090,13090,0
+20250328,142800,179437580,13090,13090,13090,13090,1
+20250328,142700,179424490,13090,13070,13090,13070,100
+20250328,142600,178116570,13050,13050,13050,13050,0
+20250328,142500,178116570,13050,13050,13050,13050,0
+20250328,142400,178116570,13050,13050,13050,13050,0
+20250328,142300,178116570,13050,13050,13050,13050,0
+20250328,142200,178116570,13050,13050,13050,13050,0
+20250328,142100,178116570,13050,13050,13050,13050,6
+20250328,142000,178038270,13050,13050,13050,13050,2
+20250328,141900,178012170,13040,13040,13040,13040,0
+20250328,141800,178012170,13040,13050,13050,13040,13
+20250328,141700,177842640,13040,13040,13040,13040,0
+20250328,141600,177842640,13040,13040,13040,13040,0
+20250328,141500,177842640,13040,13040,13040,13040,0
+20250328,141400,177842640,13040,13040,13040,13040,0
+20250328,141300,177842640,13040,13040,13040,13040,0
+20250328,141200,177842640,13040,13040,13040,13040,0
+20250328,141100,177842640,13040,13060,13060,13040,100
+20250328,141000,176537630,13060,13060,13060,13060,0
+20250328,140900,176537630,13060,13060,13060,13060,0
+20250328,140800,176537630,13060,13060,13060,13060,0
+20250328,140700,176537630,13060,13060,13060,13060,0
+20250328,140600,176537630,13060,13060,13060,13060,28
+20250328,140500,176171950,13050,13050,13050,13050,0
+20250328,140400,176171950,13050,13050,13050,13050,0
+20250328,140300,176171950,13050,13050,13050,13050,0
+20250328,140200,176171950,13050,13050,13050,13050,39
+20250328,140100,175663000,13040,13040,13040,13040,0
+20250328,140000,175663000,13040,13040,13040,13040,0
+20250328,135900,175663000,13040,13040,13040,13040,0
+20250328,135800,175663000,13040,13040,13040,13040,0
+20250328,135700,175663000,13040,13040,13040,13040,0
+20250328,135600,175663000,13040,13040,13040,13040,0
+20250328,135500,175663000,13040,13040,13040,13040,10
+20250328,135400,175532600,13040,13040,13040,13040,0
+20250328,135300,175532600,13040,13040,13040,13040,0
+20250328,135200,175532600,13040,13040,13040,13040,0
+20250328,135100,175532600,13040,13040,13040,13040,0
+20250328,135000,175532600,13040,13040,13040,13040,0
+20250328,134900,175532600,13040,13040,13040,13040,0
+20250328,134800,175532600,13040,13040,13040,13040,0
+20250328,134700,175532600,13040,13040,13040,13040,140
+20250328,134600,173707000,13040,13050,13050,13040,1000
+20250328,134500,160666900,13050,13050,13050,13050,0
+20250328,134400,160666900,13050,13050,13050,13050,22
+20250328,134300,160379800,13050,13050,13050,13050,0
+20250328,134200,160379800,13050,13050,13050,13050,0
+20250328,134100,160379800,13050,13050,13050,13050,0
+20250328,134000,160379800,13050,13050,13050,13050,7
+20250328,133900,160288450,13040,13040,13040,13040,0
+20250328,133800,160288450,13040,13040,13040,13040,0
+20250328,133700,160288450,13040,13040,13040,13040,0
+20250328,133600,160288450,13040,13040,13040,13040,343
+20250328,133500,155815730,13040,13040,13040,13040,0
+20250328,133400,155815730,13040,13040,13040,13040,0
+20250328,133300,155815730,13040,13040,13040,13040,0
+20250328,133200,155815730,13040,13040,13040,13040,0
+20250328,133100,155815730,13040,13040,13040,13040,0
+20250328,133000,155815730,13040,13040,13040,13040,0
+20250328,132900,155815730,13040,13040,13040,13040,0
+20250328,132800,155815730,13040,13040,13040,13040,0
+20250328,132700,155815730,13040,13040,13040,13040,0
+20250328,132600,155815730,13040,13040,13040,13040,0
+20250328,132500,155815730,13040,13040,13040,13040,0
+20250328,132400,155815730,13040,13040,13040,13040,194
+20250328,132300,153285970,13040,13040,13040,13040,100
+20250328,132200,151981970,13090,13090,13090,13090,0
+20250328,132100,151981970,13090,13090,13090,13090,0
+20250328,132000,151981970,13090,13090,13090,13090,0
+20250328,131900,151981970,13090,13090,13090,13090,0
+20250328,131800,151981970,13090,13090,13090,13090,0
+20250328,131700,151981970,13090,13090,13090,13090,0
+20250328,131600,151981970,13090,13090,13090,13090,0
+20250328,131500,151981970,13090,13090,13090,13090,10
+20250328,131400,151851070,13090,13090,13090,13090,0
+20250328,131300,151851070,13090,13090,13090,13090,0
+20250328,131200,151851070,13090,13090,13090,13090,0
+20250328,131100,151851070,13090,13090,13090,13090,0
+20250328,131000,151851070,13090,13090,13090,13090,0
+20250328,130900,151851070,13090,13090,13090,13090,1
+20250328,130800,151837980,13090,13090,13090,13090,0
+20250328,130700,151837980,13090,13090,13090,13090,0
+20250328,130600,151837980,13090,13090,13090,13090,0
+20250328,130500,151837980,13090,13090,13090,13090,0
+20250328,130400,151837980,13090,13090,13090,13090,0
+20250328,130300,151837980,13090,13090,13090,13090,0
+20250328,130200,151837980,13090,13090,13090,13090,0
+20250328,130100,151837980,13090,13090,13090,13090,16
+20250328,130000,151628540,13050,13050,13050,13050,0
+20250328,125900,151628540,13050,13060,13060,13050,248
+20250328,125800,148391820,13050,13050,13050,13050,0
+20250328,125700,148391820,13050,13050,13050,13050,0
+20250328,125600,148391820,13050,13050,13050,13050,0
+20250328,125500,148391820,13050,13050,13050,13050,0
+20250328,125400,148391820,13050,13050,13050,13050,0
+20250328,125300,148391820,13050,13050,13050,13050,0
+20250328,125200,148391820,13050,13050,13050,13050,0
+20250328,125100,148391820,13050,13050,13050,13050,2
+20250328,125000,148365720,13040,13040,13040,13040,0
+20250328,124900,148365720,13040,13040,13040,13040,0
+20250328,124800,148365720,13040,13040,13040,13040,0
+20250328,124700,148365720,13040,13040,13040,13040,0
+20250328,124600,148365720,13040,13040,13040,13040,1
+20250328,124500,148352680,13040,13040,13040,13040,100
+20250328,124400,147048680,13050,13050,13050,13050,0
+20250328,124300,147048680,13050,13050,13050,13050,0
+20250328,124200,147048680,13050,13050,13050,13050,0
+20250328,124100,147048680,13050,13050,13050,13050,1
+20250328,124000,147035630,13050,13110,13110,13050,16
+20250328,123900,146825990,13060,13060,13060,13060,32
+20250328,123800,146408070,13060,13060,13060,13060,0
+20250328,123700,146408070,13060,13060,13060,13060,0
+20250328,123600,146408070,13060,13060,13060,13060,0
+20250328,123500,146408070,13060,13060,13060,13060,0
+20250328,123400,146408070,13060,13060,13060,13060,0
+20250328,123300,146408070,13060,13060,13060,13060,0
+20250328,123200,146408070,13060,13060,13060,13060,0
+20250328,123100,146408070,13060,13060,13060,13060,0
+20250328,123000,146408070,13060,13060,13060,13060,2
+20250328,122900,146381950,13120,13120,13120,13120,100
+20250328,122800,145069950,13080,13080,13080,13080,0
+20250328,122700,145069950,13080,13080,13080,13080,0
+20250328,122600,145069950,13080,13080,13080,13080,0
+20250328,122500,145069950,13080,13080,13080,13080,0
+20250328,122400,145069950,13080,13080,13080,13080,0
+20250328,122300,145069950,13080,13080,13080,13080,0
+20250328,122200,145069950,13080,13070,13080,13070,200
+20250328,122100,142455580,13080,13080,13080,13080,0
+20250328,122000,142455580,13080,13080,13080,13080,0
+20250328,121900,142455580,13080,13080,13080,13080,0
+20250328,121800,142455580,13080,13080,13080,13080,0
+20250328,121700,142455580,13080,13080,13080,13080,0
+20250328,121600,142455580,13080,13080,13080,13080,0
+20250328,121500,142455580,13080,13080,13080,13080,0
+20250328,121400,142455580,13080,13080,13080,13080,0
+20250328,121300,142455580,13080,13080,13080,13080,0
+20250328,121200,142455580,13080,13080,13080,13080,0
+20250328,121100,142455580,13080,13080,13080,13080,0
+20250328,121000,142455580,13080,13080,13080,13080,8
+20250328,120900,142350940,13080,13080,13080,13080,0
+20250328,120800,142350940,13080,13080,13080,13080,0
+20250328,120700,142350940,13080,13080,13080,13080,0
+20250328,120600,142350940,13080,13080,13080,13080,0
+20250328,120500,142350940,13080,13080,13080,13080,14
+20250328,120400,142167820,13030,13030,13030,13030,0
+20250328,120300,142167820,13030,13030,13030,13030,0
+20250328,120200,142167820,13030,13030,13030,13030,0
+20250328,120100,142167820,13030,13030,13030,13030,0
+20250328,120000,142167820,13030,13030,13030,13030,0
+20250328,115900,142167820,13030,13030,13030,13030,2
+20250328,115800,142141760,13120,13120,13120,13120,0
+20250328,115700,142141760,13120,13120,13120,13120,0
+20250328,115600,142141760,13120,13120,13120,13120,0
+20250328,115500,142141760,13120,13120,13120,13120,0
+20250328,115400,142141760,13120,13120,13120,13120,0
+20250328,115300,142141760,13120,13120,13120,13120,0
+20250328,115200,142141760,13120,13040,13120,13040,60
+20250328,115100,141357200,13030,13030,13030,13030,0
+20250328,115000,141357200,13030,13030,13030,13030,0
+20250328,114900,141357200,13030,13040,13040,13030,16
+20250328,114800,141148650,13040,13040,13040,13040,1
+20250328,114700,141135610,13040,13040,13040,13040,0
+20250328,114600,141135610,13040,13040,13040,13040,0
+20250328,114500,141135610,13040,13040,13040,13040,0
+20250328,114400,141135610,13040,13040,13040,13040,0
+20250328,114300,141135610,13040,13040,13040,13040,0
+20250328,114200,141135610,13040,13040,13040,13040,0
+20250328,114100,141135610,13040,13040,13040,13040,0
+20250328,114000,141135610,13040,13040,13040,13040,0
+20250328,113900,141135610,13040,13040,13040,13040,0
+20250328,113800,141135610,13040,13040,13040,13040,0
+20250328,113700,141135610,13040,13040,13040,13040,0
+20250328,113600,141135610,13040,13040,13040,13040,0
+20250328,113500,141135610,13040,13040,13040,13040,13
+20250328,113400,140966090,13000,13000,13000,13000,0
+20250328,113300,140966090,13000,13000,13000,13000,0
+20250328,113200,140966090,13000,13000,13000,13000,0
+20250328,113100,140966090,13000,13000,13000,13000,199
+20250328,113000,138379090,13000,13030,13030,13000,1751
+20250328,112900,115593710,13040,13040,13040,13040,0
+20250328,112800,115593710,13040,13050,13050,13040,342
+20250328,112700,111134000,13060,13060,13060,13060,0
+20250328,112600,111134000,13060,13060,13060,13060,0
+20250328,112500,111134000,13060,13060,13060,13060,0
+20250328,112400,111134000,13060,13060,13060,13060,0
+20250328,112300,111134000,13060,13060,13060,13060,0
+20250328,112200,111134000,13060,13050,13060,13050,67
+20250328,112100,110259150,13050,13050,13050,13050,45
+20250328,112000,109671900,13050,13050,13050,13050,1
+20250328,111900,109658850,13050,13050,13050,13050,0
+20250328,111800,109658850,13050,13050,13050,13050,3
+20250328,111700,109619700,13050,13050,13060,13050,12
+20250328,111600,109463050,13050,13050,13050,13050,0
+20250328,111500,109463050,13050,13050,13050,13050,156
+20250328,111400,107427250,13060,13060,13060,13060,0
+20250328,111300,107427250,13060,13060,13060,13060,0
+20250328,111200,107427250,13060,13060,13060,13060,246
+20250328,111100,104214490,13050,13050,13050,13050,0
+20250328,111000,104214490,13050,13050,13050,13050,7
+20250328,110900,104123140,13060,13060,13060,13050,96
+20250328,110800,102869570,13060,13090,13090,13060,209
+20250328,110700,100138730,13090,13090,13090,13090,2
+20250328,110600,100112550,13090,13090,13090,13090,1
+20250328,110500,100099460,13090,13090,13090,13090,0
+20250328,110400,100099460,13090,13090,13090,13090,10
+20250328,110300,99968560,13090,13090,13090,13090,0
+20250328,110200,99968560,13090,13100,13100,13090,117
+20250328,110100,98436810,13100,13100,13100,13100,0
+20250328,110000,98436810,13100,13100,13100,13100,45
+20250328,105900,97847310,13120,13120,13120,13120,0
+20250328,105800,97847310,13120,13120,13120,13120,0
+20250328,105700,97847310,13120,13120,13120,13120,0
+20250328,105600,97847310,13120,13120,13120,13120,0
+20250328,105500,97847310,13120,13120,13120,13120,0
+20250328,105400,97847310,13120,13120,13120,13120,0
+20250328,105300,97847310,13120,13120,13120,13120,0
+20250328,105200,97847310,13120,13120,13120,13120,0
+20250328,105100,97847310,13120,13120,13120,13120,0
+20250328,105000,97847310,13120,13120,13120,13120,0
+20250328,104900,97847310,13120,13120,13120,13120,0
+20250328,104800,97847310,13120,13120,13120,13120,10
+20250328,104700,97716110,13140,13140,13140,13140,0
+20250328,104600,97716110,13140,13140,13140,13140,0
+20250328,104500,97716110,13140,13140,13140,13140,0
+20250328,104400,97716110,13140,13140,13140,13140,200
+20250328,104300,95088110,13140,13140,13140,13140,0
+20250328,104200,95088110,13140,13140,13140,13140,0
+20250328,104100,95088110,13140,13110,13140,13110,17
+20250328,104000,94865060,13110,13120,13120,13110,10
+20250328,103900,94733950,13140,13140,13140,13140,0
+20250328,103800,94733950,13140,13140,13140,13140,0
+20250328,103700,94733950,13140,13140,13140,13140,0
+20250328,103600,94733950,13140,13140,13140,13140,8
+20250328,103500,94628830,13110,13110,13110,13110,10
+20250328,103400,94497730,13110,13130,13130,13110,11
+20250328,103300,94353500,13130,13130,13130,13130,10
+20250328,103200,94222200,13100,13130,13130,13100,12
+20250328,103100,94064700,13130,13130,13130,13130,1
+20250328,103000,94051570,13110,13110,13110,13110,0
+20250328,102900,94051570,13110,13110,13110,13110,10
+20250328,102800,93920470,13120,13120,13120,13120,15
+20250328,102700,93723670,13120,13130,13130,13120,20
+20250328,102600,93461170,13130,13130,13130,13130,0
+20250328,102500,93461170,13130,13070,13130,13060,51
+20250328,102400,92794930,13070,13070,13070,13070,0
+20250328,102300,92794930,13070,13070,13070,13070,1
+20250328,102200,92781860,13070,13070,13070,13070,0
+20250328,102100,92781860,13070,13070,13070,13070,0
+20250328,102000,92781860,13070,13070,13070,13070,0
+20250328,101900,92781860,13070,13070,13070,13070,0
+20250328,101800,92781860,13070,13070,13070,13070,0
+20250328,101700,92781860,13070,13070,13070,13070,0
+20250328,101600,92781860,13070,13070,13070,13070,199
+20250328,101500,90180930,13160,13160,13160,13160,0
+20250328,101400,90180930,13160,13160,13160,13160,0
+20250328,101300,90180930,13160,13160,13160,13160,0
+20250328,101200,90180930,13160,13160,13160,13160,0
+20250328,101100,90180930,13160,13160,13160,13160,20
+20250328,101000,89917730,13050,13050,13050,13050,5
+20250328,100900,89852480,13040,13040,13040,13040,0
+20250328,100800,89852480,13040,13040,13040,13040,0
+20250328,100700,89852480,13040,13040,13040,13040,0
+20250328,100600,89852480,13040,13040,13040,13040,0
+20250328,100500,89852480,13040,13040,13040,13040,0
+20250328,100400,89852480,13040,13040,13040,13040,0
+20250328,100300,89852480,13040,13040,13040,13040,0
+20250328,100200,89852480,13040,13040,13040,13040,0
+20250328,100100,89852480,13040,13040,13040,13040,0
+20250328,100000,89852480,13040,13040,13040,13040,55
+20250328,095900,89135280,13010,13010,13010,13010,100
+20250328,095800,87834280,13010,13010,13010,13010,0
+20250328,095700,87834280,13010,13010,13010,13010,0
+20250328,095600,87834280,13010,13010,13010,13010,0
+20250328,095500,87834280,13010,13010,13010,13010,3
+20250328,095400,87795250,13010,13010,13010,13010,0
+20250328,095300,87795250,13010,13010,13010,13010,0
+20250328,095200,87795250,13010,13010,13010,13010,0
+20250328,095100,87795250,13010,13010,13010,13010,4
+20250328,095000,87743210,13000,13000,13000,13000,100
+20250328,094900,86443210,12990,12990,12990,12990,0
+20250328,094800,86443210,12990,12990,12990,12990,74
+20250328,094700,85481950,12990,12990,12990,12990,0
+20250328,094600,85481950,12990,13000,13000,12990,187
+20250328,094500,83052805,13000,13000,13000,13000,0
+20250328,094400,83052805,13000,13000,13000,13000,7
+20250328,094300,82961805,13000,13000,13000,12980,280
+20250328,094200,79323735,13040,13040,13040,13040,22
+20250328,094100,79036855,13040,13000,13040,13000,12
+20250328,094000,78880815,13040,13000,13040,13000,111
+20250328,093900,77437775,13040,13020,13040,13010,249
+20250328,093800,74198065,13020,13020,13020,13020,291
+20250328,093700,70409245,13030,13040,13040,13030,52
+20250328,093600,69731675,13040,13040,13040,13030,137
+20250328,093500,67946255,13040,13040,13040,13040,87
+20250328,093400,66811775,13050,13050,13050,13050,21
+20250328,093300,66537725,13050,13050,13050,13050,45
+20250328,093200,65950475,13050,13080,13080,13050,343
+20250328,093100,61471115,13060,13060,13060,13060,0
+20250328,093000,61471115,13060,13060,13060,13060,0
+20250328,092900,61471115,13060,13070,13070,13060,300
+20250328,092800,57552575,13080,13080,13080,13080,10
+20250328,092700,57421775,13080,13090,13090,13080,155
+20250328,092600,55394175,13105,13110,13110,13090,24
+20250328,092500,55079760,13120,13120,13120,13120,1
+20250328,092400,55066640,13110,13120,13120,13110,46
+20250328,092300,54463320,13130,13160,13160,13130,141
+20250328,092200,52608780,13140,13150,13150,13140,22
+20250328,092100,52319500,13160,13160,13160,13160,0
+20250328,092000,52319500,13160,13160,13160,13160,22
+20250328,091900,52029980,13050,13050,13050,13050,0
+20250328,091800,52029980,13050,13050,13050,13050,40
+20250328,091700,51507980,13260,13130,13260,13130,200
+20250328,091600,48867670,13040,13050,13050,13040,270
+20250328,091500,45345090,13050,13050,13050,13050,0
+20250328,091400,45345090,13050,13050,13050,13050,0
+20250328,091300,45345090,13050,13050,13050,13050,0
+20250328,091200,45345090,13050,13050,13050,13050,0
+20250328,091100,45345090,13050,13060,13060,13050,150
+20250328,091000,43387310,13060,13070,13070,13060,726
+20250328,090900,33898520,13080,13140,13140,13080,631
+20250328,090800,25626200,13140,13140,13140,13140,0
+20250328,090700,25626200,13140,13140,13140,13140,40
+20250328,090600,25100600,13140,13150,13150,13140,13
+20250328,090500,24929760,13150,13150,13150,13150,145
+20250328,090400,23023010,13160,13160,13160,13160,1
+20250328,090300,23009850,13150,13280,13280,13150,80
+20250328,090200,21955150,13320,13320,13320,13320,79
+20250328,090100,20902870,13320,13250,13320,13150,1007
+20250328,090000,7604040,13340,13340,13340,13200,571