Add accumulated files

033130/min/candle-20250324.csv

@@ -0,0 +1,618 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191600,57401836,1648,1648,1648,1648,893
+20250324,191500,57401836,1648,1648,1648,1648,0
+20250324,191400,57401836,1648,1648,1648,1648,0
+20250324,191300,57401836,1648,1648,1648,1648,0
+20250324,191200,57401836,1648,1648,1648,1648,0
+20250324,191100,57401836,1648,1648,1648,1648,0
+20250324,191000,57401836,1648,1648,1648,1648,0
+20250324,190900,57401836,1648,1648,1648,1648,0
+20250324,190800,57401836,1648,1648,1648,1648,0
+20250324,190700,57401836,1648,1648,1648,1648,0
+20250324,190600,57401836,1648,1648,1648,1648,0
+20250324,190500,57401836,1648,1648,1648,1648,0
+20250324,190400,57401836,1648,1648,1648,1648,0
+20250324,190300,57401836,1648,1648,1648,1648,0
+20250324,190200,57401836,1648,1648,1648,1648,0
+20250324,190100,57401836,1648,1648,1648,1648,0
+20250324,190000,57401836,1648,1648,1648,1648,0
+20250324,185900,57401836,1648,1648,1648,1648,0
+20250324,185800,57401836,1648,1648,1648,1648,0
+20250324,185700,57401836,1648,1648,1648,1648,0
+20250324,185600,57401836,1648,1648,1648,1648,0
+20250324,185500,57401836,1648,1648,1648,1648,0
+20250324,185400,57401836,1648,1648,1648,1648,0
+20250324,185300,57401836,1648,1648,1648,1648,0
+20250324,185200,57401836,1648,1648,1648,1648,0
+20250324,185100,57401836,1648,1648,1648,1648,0
+20250324,185000,57401836,1648,1648,1648,1648,0
+20250324,184900,57401836,1648,1648,1648,1648,0
+20250324,184800,57401836,1648,1648,1648,1648,0
+20250324,184700,57401836,1648,1648,1648,1648,0
+20250324,184600,57401836,1648,1648,1648,1648,893
+20250324,184500,57401836,1648,1648,1648,1648,0
+20250324,184400,57401836,1648,1648,1648,1648,0
+20250324,184300,57401836,1648,1648,1648,1648,0
+20250324,184200,57401836,1648,1648,1648,1648,0
+20250324,184100,57401836,1648,1648,1648,1648,0
+20250324,184000,57401836,1648,1648,1648,1648,0
+20250324,183900,57401836,1648,1648,1648,1648,0
+20250324,183800,57401836,1648,1648,1648,1648,0
+20250324,183700,57401836,1648,1648,1648,1648,0
+20250324,183600,57401836,1648,1648,1648,1648,0
+20250324,183500,57401836,1648,1648,1648,1648,0
+20250324,183400,57401836,1648,1648,1648,1648,0
+20250324,183300,57401836,1648,1648,1648,1648,0
+20250324,183200,57401836,1648,1648,1648,1648,0
+20250324,183100,57401836,1648,1648,1648,1648,0
+20250324,183000,57401836,1648,1648,1648,1648,0
+20250324,182900,57401836,1648,1648,1648,1648,0
+20250324,182800,57401836,1648,1648,1648,1648,0
+20250324,182700,57401836,1648,1648,1648,1648,0
+20250324,182600,57401836,1648,1648,1648,1648,0
+20250324,182500,57401836,1648,1648,1648,1648,0
+20250324,182400,57401836,1648,1648,1648,1648,0
+20250324,182300,57401836,1648,1648,1648,1648,0
+20250324,182200,57401836,1648,1648,1648,1648,0
+20250324,182100,57401836,1648,1648,1648,1648,0
+20250324,182000,57401836,1648,1648,1648,1648,0
+20250324,181900,57401836,1648,1648,1648,1648,0
+20250324,181800,57401836,1648,1648,1648,1648,0
+20250324,181700,57401836,1648,1648,1648,1648,0
+20250324,181600,57401836,1648,1648,1648,1648,893
+20250324,181500,57401836,1648,1648,1648,1648,0
+20250324,181400,57401836,1648,1648,1648,1648,0
+20250324,181300,57401836,1648,1648,1648,1648,0
+20250324,181200,57401836,1648,1648,1648,1648,0
+20250324,181100,57401836,1648,1648,1648,1648,0
+20250324,181000,57401836,1648,1648,1648,1648,0
+20250324,180900,57401836,1648,1648,1648,1648,0
+20250324,180800,57401836,1648,1648,1648,1648,0
+20250324,180700,57401836,1648,1648,1648,1648,0
+20250324,180600,57401836,1648,1648,1648,1648,0
+20250324,180500,57401836,1648,1648,1648,1648,0
+20250324,180400,57401836,1648,1648,1648,1648,0
+20250324,180300,57401836,1648,1648,1648,1648,0
+20250324,180200,57401836,1648,1648,1648,1648,0
+20250324,180100,57401836,1648,1648,1648,1648,0
+20250324,180000,57401836,1648,1648,1648,1648,0
+20250324,175900,57401836,1648,1648,1648,1648,0
+20250324,175800,57401836,1648,1648,1648,1648,0
+20250324,175700,57401836,1648,1648,1648,1648,0
+20250324,175600,57401836,1648,1648,1648,1648,0
+20250324,175500,57401836,1648,1648,1648,1648,0
+20250324,175400,57401836,1648,1648,1648,1648,0
+20250324,175300,57401836,1648,1648,1648,1648,0
+20250324,175200,57401836,1648,1648,1648,1648,0
+20250324,175100,57401836,1648,1648,1648,1648,0
+20250324,175000,57401836,1648,1648,1648,1648,0
+20250324,174900,57401836,1648,1648,1648,1648,0
+20250324,174800,57401836,1648,1648,1648,1648,0
+20250324,174700,57401836,1648,1648,1648,1648,0
+20250324,174600,57401836,1648,1648,1648,1648,893
+20250324,174500,57401836,1648,1648,1648,1648,0
+20250324,174400,57401836,1648,1648,1648,1648,0
+20250324,174300,57401836,1648,1648,1648,1648,0
+20250324,174200,57401836,1648,1648,1648,1648,0
+20250324,174100,57401836,1648,1648,1648,1648,0
+20250324,174000,57401836,1648,1648,1648,1648,0
+20250324,173900,57401836,1648,1648,1648,1648,0
+20250324,173800,57401836,1648,1648,1648,1648,0
+20250324,173700,57401836,1648,1648,1648,1648,0
+20250324,173600,57401836,1648,1648,1648,1648,0
+20250324,173500,57401836,1648,1648,1648,1648,0
+20250324,173400,57401836,1648,1648,1648,1648,0
+20250324,173300,57401836,1648,1648,1648,1648,0
+20250324,173200,57401836,1648,1648,1648,1648,0
+20250324,173100,57401836,1648,1648,1648,1648,0
+20250324,173000,57401836,1648,1648,1648,1648,0
+20250324,172900,57401836,1648,1648,1648,1648,0
+20250324,172800,57401836,1648,1648,1648,1648,0
+20250324,172700,57401836,1648,1648,1648,1648,0
+20250324,172600,57401836,1648,1648,1648,1648,0
+20250324,172500,57401836,1648,1648,1648,1648,0
+20250324,172400,57401836,1648,1648,1648,1648,0
+20250324,172300,57401836,1648,1648,1648,1648,0
+20250324,172200,57401836,1648,1648,1648,1648,0
+20250324,172100,57401836,1648,1648,1648,1648,0
+20250324,172000,57401836,1648,1648,1648,1648,0
+20250324,171900,57401836,1648,1648,1648,1648,0
+20250324,171800,57401836,1648,1648,1648,1648,0
+20250324,171700,57401836,1648,1648,1648,1648,0
+20250324,171600,57401836,1648,1648,1648,1648,893
+20250324,171500,57401836,1648,1648,1648,1648,0
+20250324,171400,57401836,1648,1648,1648,1648,0
+20250324,171300,57401836,1648,1648,1648,1648,0
+20250324,171200,57401836,1648,1648,1648,1648,0
+20250324,171100,57401836,1648,1648,1648,1648,0
+20250324,171000,57401836,1648,1648,1648,1648,0
+20250324,170900,57401836,1648,1648,1648,1648,0
+20250324,170800,57401836,1648,1648,1648,1648,0
+20250324,170700,57401836,1648,1648,1648,1648,0
+20250324,170600,57401836,1648,1648,1648,1648,0
+20250324,170500,57401836,1648,1648,1648,1648,0
+20250324,170400,57401836,1648,1648,1648,1648,0
+20250324,170300,57401836,1648,1648,1648,1648,0
+20250324,170200,57401836,1648,1648,1648,1648,0
+20250324,170100,57401836,1648,1648,1648,1648,0
+20250324,170000,57401836,1648,1648,1648,1648,0
+20250324,165900,57401836,1648,1648,1648,1648,0
+20250324,165800,57401836,1648,1648,1648,1648,0
+20250324,165700,57401836,1648,1648,1648,1648,0
+20250324,165600,57401836,1648,1648,1648,1648,0
+20250324,165500,57401836,1648,1648,1648,1648,0
+20250324,165400,57401836,1648,1648,1648,1648,0
+20250324,165300,57401836,1648,1648,1648,1648,0
+20250324,165200,57401836,1648,1648,1648,1648,0
+20250324,165100,57401836,1648,1648,1648,1648,0
+20250324,165000,57401836,1648,1648,1648,1648,0
+20250324,164900,57401836,1648,1648,1648,1648,0
+20250324,164800,57401836,1648,1648,1648,1648,0
+20250324,164700,57401836,1648,1648,1648,1648,0
+20250324,164600,57401836,1648,1648,1648,1648,893
+20250324,164500,57401836,1648,1648,1648,1648,0
+20250324,164400,57401836,1648,1648,1648,1648,0
+20250324,164300,57401836,1648,1648,1648,1648,0
+20250324,164200,57401836,1648,1648,1648,1648,0
+20250324,164100,57401836,1648,1648,1648,1648,0
+20250324,164000,57401836,1648,1648,1648,1648,0
+20250324,163900,57401836,1648,1648,1648,1648,0
+20250324,163800,57401836,1648,1648,1648,1648,0
+20250324,163700,57401836,1648,1648,1648,1648,0
+20250324,163600,57401836,1648,1648,1648,1648,0
+20250324,163500,57401836,1648,1648,1648,1648,0
+20250324,163400,57401836,1648,1648,1648,1648,0
+20250324,163300,57401836,1648,1648,1648,1648,0
+20250324,163200,57401836,1648,1648,1648,1648,0
+20250324,163100,57401836,1648,1648,1648,1648,0
+20250324,163000,57401836,1648,1648,1648,1648,0
+20250324,162900,57401836,1648,1648,1648,1648,0
+20250324,162800,57401836,1648,1648,1648,1648,0
+20250324,162700,57401836,1648,1648,1648,1648,0
+20250324,162600,57401836,1648,1648,1648,1648,0
+20250324,162500,57401836,1648,1648,1648,1648,0
+20250324,162400,57401836,1648,1648,1648,1648,0
+20250324,162300,57401836,1648,1648,1648,1648,0
+20250324,162200,57401836,1648,1648,1648,1648,0
+20250324,162100,57401836,1648,1648,1648,1648,0
+20250324,162000,57401836,1648,1648,1648,1648,0
+20250324,161900,57401836,1648,1648,1648,1648,0
+20250324,161800,57401836,1648,1648,1648,1648,0
+20250324,161700,57401836,1648,1648,1648,1648,0
+20250324,161600,57401836,1648,1648,1648,1648,893
+20250324,161500,57401836,1648,1648,1648,1648,0
+20250324,161400,57401836,1648,1648,1648,1648,0
+20250324,161300,57401836,1648,1648,1648,1648,0
+20250324,161200,57401836,1648,1648,1648,1648,0
+20250324,161100,57401836,1648,1648,1648,1648,0
+20250324,161000,57401836,1648,1648,1648,1648,0
+20250324,160900,57401836,1648,1648,1648,1648,0
+20250324,160800,57401836,1648,1648,1648,1648,0
+20250324,160700,57401836,1648,1648,1648,1648,0
+20250324,160600,57401836,1648,1648,1648,1648,0
+20250324,160500,57401836,1648,1648,1648,1648,0
+20250324,160400,57401836,1648,1648,1648,1648,0
+20250324,160300,57401836,1648,1648,1648,1648,0
+20250324,160200,57401836,1648,1648,1648,1648,0
+20250324,160100,57401836,1648,1648,1648,1648,0
+20250324,160000,57401836,1648,1648,1648,1648,0
+20250324,155900,57401836,1648,1648,1648,1648,0
+20250324,155800,57401836,1648,1648,1648,1648,0
+20250324,155700,57401836,1648,1648,1648,1648,0
+20250324,155600,57401836,1648,1648,1648,1648,0
+20250324,155500,57401836,1648,1648,1648,1648,0
+20250324,155400,57401836,1648,1648,1648,1648,0
+20250324,155300,57401836,1648,1648,1648,1648,0
+20250324,155200,57401836,1648,1648,1648,1648,0
+20250324,155100,57401836,1648,1648,1648,1648,0
+20250324,155000,57401836,1648,1648,1648,1648,0
+20250324,154900,57401836,1648,1648,1648,1648,0
+20250324,154800,57401836,1648,1648,1648,1648,0
+20250324,154700,57401836,1648,1648,1648,1648,0
+20250324,154600,57401836,1648,1648,1648,1648,893
+20250324,154500,57401836,1648,1648,1648,1648,0
+20250324,154400,57401836,1648,1648,1648,1648,0
+20250324,154300,57401836,1648,1648,1648,1648,0
+20250324,154200,57401836,1648,1648,1648,1648,0
+20250324,154100,57401836,1648,1648,1648,1648,0
+20250324,154000,57401836,1648,1648,1648,1648,0
+20250324,153900,57401836,1648,1648,1648,1648,0
+20250324,153800,57401836,1648,1648,1648,1648,0
+20250324,153700,57401836,1648,1648,1648,1648,0
+20250324,153600,57401836,1648,1648,1648,1648,0
+20250324,153500,57401836,1648,1648,1648,1648,0
+20250324,153400,57401836,1648,1648,1648,1648,0
+20250324,153300,57401836,1648,1648,1648,1648,0
+20250324,153200,57401836,1648,1648,1648,1648,0
+20250324,153100,57401836,1648,1648,1648,1648,0
+20250324,153000,57401836,1648,1648,1648,1648,893
+20250324,152900,55930172,1649,1649,1649,1649,0
+20250324,152800,55930172,1649,1649,1649,1649,0
+20250324,152700,55930172,1649,1649,1649,1649,0
+20250324,152600,55930172,1649,1649,1649,1649,0
+20250324,152500,55930172,1649,1649,1649,1649,0
+20250324,152400,55930172,1649,1649,1649,1649,0
+20250324,152300,55930172,1649,1649,1649,1649,0
+20250324,152200,55930172,1649,1649,1649,1649,0
+20250324,152100,55930172,1649,1649,1649,1649,0
+20250324,152000,55930172,1649,1649,1649,1649,0
+20250324,151900,55930172,1649,1649,1649,1649,0
+20250324,151800,55930172,1649,1649,1649,1649,0
+20250324,151700,55930172,1649,1651,1651,1649,18
+20250324,151600,55900464,1650,1650,1650,1650,0
+20250324,151500,55900464,1650,1650,1650,1650,677
+20250324,151400,54783414,1650,1650,1650,1650,0
+20250324,151300,54783414,1650,1650,1650,1650,333
+20250324,151200,54233964,1650,1650,1650,1650,0
+20250324,151100,54233964,1650,1648,1650,1647,500
+20250324,151000,53409795,1650,1650,1650,1650,636
+20250324,150900,52360395,1655,1655,1655,1655,979
+20250324,150800,50740150,1660,1659,1660,1659,220
+20250324,150700,50375049,1660,1655,1660,1655,1000
+20250324,150600,48717166,1655,1650,1655,1650,500
+20250324,150500,47890549,1650,1649,1650,1649,100
+20250324,150400,47725566,1649,1649,1649,1649,0
+20250324,150300,47725566,1649,1649,1649,1649,0
+20250324,150200,47725566,1649,1649,1649,1649,0
+20250324,150100,47725566,1649,1649,1649,1649,0
+20250324,150000,47725566,1649,1649,1649,1649,0
+20250324,145900,47725566,1649,1649,1649,1649,0
+20250324,145800,47725566,1649,1649,1649,1649,2
+20250324,145700,47722268,1649,1649,1649,1649,30
+20250324,145600,47672798,1648,1648,1648,1648,0
+20250324,145500,47672798,1648,1648,1648,1648,0
+20250324,145400,47672798,1648,1648,1648,1648,0
+20250324,145300,47672798,1648,1648,1648,1648,0
+20250324,145200,47672798,1648,1648,1648,1648,0
+20250324,145100,47672798,1648,1648,1648,1648,0
+20250324,145000,47672798,1648,1648,1648,1648,51
+20250324,144900,47588750,1649,1649,1649,1649,0
+20250324,144800,47588750,1649,1649,1649,1649,0
+20250324,144700,47588750,1649,1649,1649,1649,0
+20250324,144600,47588750,1649,1649,1649,1649,310
+20250324,144500,47077560,1650,1650,1650,1650,0
+20250324,144400,47077560,1650,1650,1650,1650,0
+20250324,144300,47077560,1650,1650,1650,1650,0
+20250324,144200,47077560,1650,1650,1650,1650,0
+20250324,144100,47077560,1650,1650,1650,1650,0
+20250324,144000,47077560,1650,1650,1650,1650,0
+20250324,143900,47077560,1650,1650,1650,1650,0
+20250324,143800,47077560,1650,1650,1650,1650,0
+20250324,143700,47077560,1650,1650,1650,1650,0
+20250324,143600,47077560,1650,1650,1650,1650,0
+20250324,143500,47077560,1650,1650,1650,1650,5
+20250324,143400,47069310,1649,1649,1649,1649,306
+20250324,143300,46564716,1649,1649,1649,1649,94
+20250324,143200,46409710,1649,1649,1649,1649,0
+20250324,143100,46409710,1649,1649,1649,1649,0
+20250324,143000,46409710,1649,1649,1649,1649,0
+20250324,142900,46409710,1649,1649,1649,1649,0
+20250324,142800,46409710,1649,1649,1649,1649,0
+20250324,142700,46409710,1649,1649,1649,1649,0
+20250324,142600,46409710,1649,1649,1649,1649,0
+20250324,142500,46409710,1649,1649,1649,1649,0
+20250324,142400,46409710,1649,1649,1649,1649,0
+20250324,142300,46409710,1649,1649,1649,1649,0
+20250324,142200,46409710,1649,1649,1649,1649,0
+20250324,142100,46409710,1649,1649,1649,1649,0
+20250324,142000,46409710,1649,1649,1649,1649,0
+20250324,141900,46409710,1649,1649,1649,1649,0
+20250324,141800,46409710,1649,1649,1649,1649,0
+20250324,141700,46409710,1649,1649,1649,1649,0
+20250324,141600,46409710,1649,1649,1649,1649,0
+20250324,141500,46409710,1649,1649,1649,1649,0
+20250324,141400,46409710,1649,1649,1649,1649,0
+20250324,141300,46409710,1649,1649,1649,1649,0
+20250324,141200,46409710,1649,1649,1649,1649,0
+20250324,141100,46409710,1649,1649,1649,1649,0
+20250324,141000,46409710,1649,1649,1649,1649,5
+20250324,140900,46401465,1646,1646,1646,1646,0
+20250324,140800,46401465,1646,1646,1646,1646,0
+20250324,140700,46401465,1646,1646,1646,1646,0
+20250324,140600,46401465,1646,1646,1646,1646,0
+20250324,140500,46401465,1646,1646,1646,1646,0
+20250324,140400,46401465,1646,1646,1646,1646,0
+20250324,140300,46401465,1646,1646,1646,1646,0
+20250324,140200,46401465,1646,1646,1646,1646,0
+20250324,140100,46401465,1646,1646,1646,1646,0
+20250324,140000,46401465,1646,1646,1646,1646,0
+20250324,135900,46401465,1646,1646,1646,1646,0
+20250324,135800,46401465,1646,1646,1646,1646,0
+20250324,135700,46401465,1646,1646,1646,1646,0
+20250324,135600,46401465,1646,1646,1646,1646,0
+20250324,135500,46401465,1646,1646,1646,1646,0
+20250324,135400,46401465,1646,1646,1646,1646,0
+20250324,135300,46401465,1646,1646,1646,1646,0
+20250324,135200,46401465,1646,1646,1646,1646,0
+20250324,135100,46401465,1646,1646,1646,1646,0
+20250324,135000,46401465,1646,1646,1646,1646,0
+20250324,134900,46401465,1646,1646,1646,1646,0
+20250324,134800,46401465,1646,1646,1646,1646,0
+20250324,134700,46401465,1646,1646,1646,1646,0
+20250324,134600,46401465,1646,1646,1646,1646,0
+20250324,134500,46401465,1646,1646,1646,1646,0
+20250324,134400,46401465,1646,1646,1646,1646,0
+20250324,134300,46401465,1646,1646,1646,1646,0
+20250324,134200,46401465,1646,1646,1646,1646,793
+20250324,134100,45096187,1645,1645,1645,1645,0
+20250324,134000,45096187,1645,1645,1645,1645,0
+20250324,133900,45096187,1645,1645,1645,1645,60
+20250324,133800,44997487,1645,1645,1645,1645,0
+20250324,133700,44997487,1645,1645,1645,1645,3000
+20250324,133600,40062487,1643,1643,1643,1643,0
+20250324,133500,40062487,1643,1643,1643,1643,29
+20250324,133400,40014840,1644,1644,1644,1644,0
+20250324,133300,40014840,1644,1644,1644,1644,0
+20250324,133200,40014840,1644,1646,1646,1644,792
+20250324,133100,38711354,1646,1646,1646,1646,0
+20250324,133000,38711354,1646,1646,1646,1646,0
+20250324,132900,38711354,1646,1646,1646,1646,0
+20250324,132800,38711354,1646,1646,1646,1646,0
+20250324,132700,38711354,1646,1646,1646,1646,0
+20250324,132600,38711354,1646,1646,1646,1646,0
+20250324,132500,38711354,1646,1646,1646,1646,0
+20250324,132400,38711354,1646,1646,1646,1646,0
+20250324,132300,38711354,1646,1646,1646,1646,0
+20250324,132200,38711354,1646,1647,1647,1646,53
+20250324,132100,38624066,1647,1647,1647,1647,21
+20250324,132000,38589479,1648,1648,1648,1648,0
+20250324,131900,38589479,1648,1648,1648,1648,0
+20250324,131800,38589479,1648,1648,1648,1648,95
+20250324,131700,38432919,1648,1648,1648,1648,0
+20250324,131600,38432919,1648,1648,1648,1648,0
+20250324,131500,38432919,1648,1648,1648,1648,0
+20250324,131400,38432919,1648,1648,1648,1648,0
+20250324,131300,38432919,1648,1648,1648,1648,0
+20250324,131200,38432919,1648,1648,1648,1648,0
+20250324,131100,38432919,1648,1648,1648,1648,0
+20250324,131000,38432919,1648,1648,1648,1648,0
+20250324,130900,38432919,1648,1648,1648,1648,0
+20250324,130800,38432919,1648,1648,1648,1648,0
+20250324,130700,38432919,1648,1648,1648,1648,0
+20250324,130600,38432919,1648,1648,1648,1648,0
+20250324,130500,38432919,1648,1648,1648,1648,3
+20250324,130400,38427975,1649,1649,1649,1649,71
+20250324,130300,38310896,1649,1649,1649,1649,0
+20250324,130200,38310896,1649,1649,1649,1649,0
+20250324,130100,38310896,1649,1649,1649,1649,12
+20250324,130000,38291108,1649,1649,1649,1649,0
+20250324,125900,38291108,1649,1649,1649,1649,0
+20250324,125800,38291108,1649,1649,1649,1649,260
+20250324,125700,37862368,1651,1651,1651,1651,0
+20250324,125600,37862368,1651,1651,1651,1651,0
+20250324,125500,37862368,1651,1651,1651,1651,0
+20250324,125400,37862368,1651,1651,1651,1651,0
+20250324,125300,37862368,1651,1651,1651,1651,0
+20250324,125200,37862368,1651,1651,1651,1651,0
+20250324,125100,37862368,1651,1651,1651,1651,0
+20250324,125000,37862368,1651,1651,1651,1651,0
+20250324,124900,37862368,1651,1651,1651,1651,5
+20250324,124800,37854113,1650,1650,1650,1650,0
+20250324,124700,37854113,1650,1650,1650,1650,0
+20250324,124600,37854113,1650,1650,1650,1650,0
+20250324,124500,37854113,1650,1650,1650,1650,0
+20250324,124400,37854113,1650,1650,1650,1650,0
+20250324,124300,37854113,1650,1650,1650,1650,0
+20250324,124200,37854113,1650,1650,1650,1650,0
+20250324,124100,37854113,1650,1650,1650,1650,0
+20250324,124000,37854113,1650,1650,1650,1650,1
+20250324,123900,37852463,1654,1654,1654,1654,0
+20250324,123800,37852463,1654,1654,1654,1654,0
+20250324,123700,37852463,1654,1654,1654,1654,0
+20250324,123600,37852463,1654,1654,1654,1654,0
+20250324,123500,37852463,1654,1654,1654,1654,0
+20250324,123400,37852463,1654,1654,1654,1654,0
+20250324,123300,37852463,1654,1654,1654,1654,0
+20250324,123200,37852463,1654,1654,1654,1654,0
+20250324,123100,37852463,1654,1654,1654,1654,0
+20250324,123000,37852463,1654,1654,1654,1654,364
+20250324,122900,37250407,1650,1650,1650,1650,0
+20250324,122800,37250407,1650,1650,1650,1650,7
+20250324,122700,37238857,1655,1655,1655,1655,3
+20250324,122600,37233892,1655,1655,1655,1655,0
+20250324,122500,37233892,1655,1655,1655,1655,0
+20250324,122400,37233892,1655,1655,1655,1655,16
+20250324,122300,37207412,1656,1656,1656,1656,30
+20250324,122200,37157732,1656,1651,1656,1651,234
+20250324,122100,36770683,1651,1651,1651,1651,0
+20250324,122000,36770683,1651,1651,1651,1651,0
+20250324,121900,36770683,1651,1651,1651,1651,0
+20250324,121800,36770683,1651,1651,1651,1651,0
+20250324,121700,36770683,1651,1651,1651,1651,0
+20250324,121600,36770683,1651,1651,1651,1651,0
+20250324,121500,36770683,1651,1651,1651,1651,0
+20250324,121400,36770683,1651,1651,1651,1651,1400
+20250324,121300,34459283,1651,1651,1651,1651,0
+20250324,121200,34459283,1651,1651,1651,1651,0
+20250324,121100,34459283,1651,1651,1651,1651,0
+20250324,121000,34459283,1651,1651,1651,1651,0
+20250324,120900,34459283,1651,1651,1651,1651,0
+20250324,120800,34459283,1651,1651,1651,1651,700
+20250324,120700,33303583,1649,1649,1649,1649,0
+20250324,120600,33303583,1649,1649,1649,1649,264
+20250324,120500,32868247,1650,1650,1650,1650,0
+20250324,120400,32868247,1650,1650,1650,1650,0
+20250324,120300,32868247,1650,1650,1650,1650,0
+20250324,120200,32868247,1650,1650,1650,1650,0
+20250324,120100,32868247,1650,1650,1650,1650,0
+20250324,120000,32868247,1650,1650,1650,1650,500
+20250324,115900,32043247,1650,1650,1650,1650,50
+20250324,115800,31960747,1649,1649,1649,1649,0
+20250324,115700,31960747,1649,1651,1651,1649,1400
+20250324,115600,29650147,1651,1651,1651,1651,0
+20250324,115500,29650147,1651,1651,1651,1651,0
+20250324,115400,29650147,1651,1651,1651,1651,605
+20250324,115300,28651292,1652,1652,1652,1652,0
+20250324,115200,28651292,1652,1652,1652,1652,0
+20250324,115100,28651292,1652,1652,1652,1652,0
+20250324,115000,28651292,1652,1652,1652,1652,0
+20250324,114900,28651292,1652,1652,1652,1652,0
+20250324,114800,28651292,1652,1652,1652,1652,0
+20250324,114700,28651292,1652,1652,1652,1652,0
+20250324,114600,28651292,1652,1652,1652,1652,0
+20250324,114500,28651292,1652,1652,1652,1652,0
+20250324,114400,28651292,1652,1652,1652,1652,0
+20250324,114300,28651292,1652,1652,1652,1652,0
+20250324,114200,28651292,1652,1652,1652,1652,0
+20250324,114100,28651292,1652,1652,1652,1652,0
+20250324,114000,28651292,1652,1652,1652,1652,0
+20250324,113900,28651292,1652,1652,1652,1652,0
+20250324,113800,28651292,1652,1652,1652,1652,0
+20250324,113700,28651292,1652,1652,1652,1652,0
+20250324,113600,28651292,1652,1652,1652,1652,0
+20250324,113500,28651292,1652,1652,1652,1652,0
+20250324,113400,28651292,1652,1652,1652,1652,0
+20250324,113300,28651292,1652,1652,1652,1652,0
+20250324,113200,28651292,1652,1652,1652,1652,0
+20250324,113100,28651292,1652,1652,1652,1652,0
+20250324,113000,28651292,1652,1652,1652,1652,0
+20250324,112900,28651292,1652,1652,1652,1652,0
+20250324,112800,28651292,1652,1652,1652,1652,0
+20250324,112700,28651292,1652,1652,1652,1652,0
+20250324,112600,28651292,1652,1652,1652,1652,0
+20250324,112500,28651292,1652,1652,1652,1652,0
+20250324,112400,28651292,1652,1652,1652,1652,0
+20250324,112300,28651292,1652,1652,1652,1652,0
+20250324,112200,28651292,1652,1652,1652,1652,0
+20250324,112100,28651292,1652,1652,1652,1652,0
+20250324,112000,28651292,1652,1652,1652,1652,0
+20250324,111900,28651292,1652,1652,1652,1652,30
+20250324,111800,28601732,1648,1648,1648,1648,0
+20250324,111700,28601732,1648,1648,1648,1648,0
+20250324,111600,28601732,1648,1648,1648,1648,0
+20250324,111500,28601732,1648,1649,1649,1648,100
+20250324,111400,28436833,1649,1649,1649,1649,0
+20250324,111300,28436833,1649,1649,1649,1649,0
+20250324,111200,28436833,1649,1649,1649,1649,0
+20250324,111100,28436833,1649,1649,1649,1649,0
+20250324,111000,28436833,1649,1649,1649,1649,0
+20250324,110900,28436833,1649,1649,1649,1649,76
+20250324,110800,28311509,1650,1650,1650,1650,0
+20250324,110700,28311509,1650,1650,1650,1650,0
+20250324,110600,28311509,1650,1650,1650,1650,110
+20250324,110500,28130009,1653,1653,1653,1653,0
+20250324,110400,28130009,1653,1653,1653,1653,0
+20250324,110300,28130009,1653,1653,1653,1653,0
+20250324,110200,28130009,1653,1653,1653,1653,0
+20250324,110100,28130009,1653,1653,1653,1653,0
+20250324,110000,28130009,1653,1653,1653,1653,0
+20250324,105900,28130009,1653,1653,1653,1653,0
+20250324,105800,28130009,1653,1653,1653,1653,0
+20250324,105700,28130009,1653,1653,1653,1653,0
+20250324,105600,28130009,1653,1653,1653,1653,0
+20250324,105500,28130009,1653,1653,1653,1653,0
+20250324,105400,28130009,1653,1653,1653,1653,0
+20250324,105300,28130009,1653,1653,1653,1653,0
+20250324,105200,28130009,1653,1651,1653,1651,300
+20250324,105100,27634211,1651,1651,1651,1651,0
+20250324,105000,27634211,1651,1651,1651,1651,0
+20250324,104900,27634211,1651,1651,1651,1651,650
+20250324,104800,26561061,1649,1649,1649,1649,80
+20250324,104700,26429141,1649,1649,1649,1649,0
+20250324,104600,26429141,1649,1649,1649,1649,0
+20250324,104500,26429141,1649,1649,1649,1649,0
+20250324,104400,26429141,1649,1649,1649,1649,100
+20250324,104300,26264241,1653,1653,1653,1653,0
+20250324,104200,26264241,1653,1653,1653,1653,0
+20250324,104100,26264241,1653,1653,1653,1653,0
+20250324,104000,26264241,1653,1653,1653,1653,0
+20250324,103900,26264241,1653,1653,1653,1653,0
+20250324,103800,26264241,1653,1653,1653,1653,0
+20250324,103700,26264241,1653,1653,1653,1653,0
+20250324,103600,26264241,1653,1653,1653,1653,0
+20250324,103500,26264241,1653,1653,1653,1653,0
+20250324,103400,26264241,1653,1653,1653,1653,0
+20250324,103300,26264241,1653,1653,1653,1653,0
+20250324,103200,26264241,1653,1653,1653,1653,0
+20250324,103100,26264241,1653,1653,1653,1653,0
+20250324,103000,26264241,1653,1653,1653,1653,0
+20250324,102900,26264241,1653,1653,1653,1653,0
+20250324,102800,26264241,1653,1653,1653,1653,5
+20250324,102700,26255976,1645,1649,1649,1645,1688
+20250324,102600,23475915,1653,1653,1653,1653,0
+20250324,102500,23475915,1653,1653,1653,1653,0
+20250324,102400,23475915,1653,1653,1653,1653,0
+20250324,102300,23475915,1653,1653,1653,1653,550
+20250324,102200,22566765,1654,1654,1654,1654,0
+20250324,102100,22566765,1654,1654,1654,1654,0
+20250324,102000,22566765,1654,1654,1654,1654,805
+20250324,101900,21235295,1649,1649,1649,1649,1927
+20250324,101800,18057672,1649,1649,1649,1649,0
+20250324,101700,18057672,1649,1648,1649,1648,2993
+20250324,101600,13122283,1648,1648,1648,1648,0
+20250324,101500,13122283,1648,1648,1648,1648,100
+20250324,101400,12957483,1648,1648,1648,1648,27
+20250324,101300,12912987,1649,1649,1649,1649,0
+20250324,101200,12912987,1649,1649,1649,1649,148
+20250324,101100,12668935,1649,1649,1649,1649,0
+20250324,101000,12668935,1649,1649,1649,1649,0
+20250324,100900,12668935,1649,1649,1649,1649,0
+20250324,100800,12668935,1649,1649,1649,1649,0
+20250324,100700,12668935,1649,1649,1649,1649,0
+20250324,100600,12668935,1649,1649,1649,1649,6
+20250324,100500,12659041,1649,1650,1650,1649,100
+20250324,100400,12494111,1655,1655,1655,1655,0
+20250324,100300,12494111,1655,1655,1655,1655,0
+20250324,100200,12494111,1655,1655,1655,1655,0
+20250324,100100,12494111,1655,1655,1655,1655,0
+20250324,100000,12494111,1655,1655,1655,1655,0
+20250324,095900,12494111,1655,1655,1655,1655,0
+20250324,095800,12494111,1655,1656,1656,1655,150
+20250324,095700,12245810,1660,1660,1660,1660,8
+20250324,095600,12232530,1660,1660,1660,1660,0
+20250324,095500,12232530,1660,1660,1660,1660,0
+20250324,095400,12232530,1660,1660,1660,1660,0
+20250324,095300,12232530,1660,1660,1660,1660,0
+20250324,095200,12232530,1660,1660,1660,1660,0
+20250324,095100,12232530,1660,1660,1660,1660,2
+20250324,095000,12229210,1660,1660,1660,1660,10
+20250324,094900,12212610,1660,1660,1660,1660,1
+20250324,094800,12210950,1656,1656,1656,1656,0
+20250324,094700,12210950,1656,1656,1656,1656,100
+20250324,094600,12045350,1660,1660,1660,1660,0
+20250324,094500,12045350,1660,1660,1660,1660,0
+20250324,094400,12045350,1660,1660,1660,1660,100
+20250324,094300,11879350,1656,1656,1656,1656,0
+20250324,094200,11879350,1656,1656,1656,1656,0
+20250324,094100,11879350,1656,1656,1656,1656,0
+20250324,094000,11879350,1656,1656,1656,1656,0
+20250324,093900,11879350,1656,1656,1656,1656,0
+20250324,093800,11879350,1656,1656,1656,1656,0
+20250324,093700,11879350,1656,1656,1656,1656,0
+20250324,093600,11879350,1656,1656,1656,1656,0
+20250324,093500,11879350,1656,1657,1657,1656,15
+20250324,093400,11854508,1661,1661,1661,1661,0
+20250324,093300,11854508,1661,1661,1661,1661,5
+20250324,093200,11846203,1661,1661,1661,1661,0
+20250324,093100,11846203,1661,1661,1661,1661,0
+20250324,093000,11846203,1661,1661,1661,1661,0
+20250324,092900,11846203,1661,1661,1661,1661,0
+20250324,092800,11846203,1661,1661,1661,1661,0
+20250324,092700,11846203,1661,1661,1661,1661,0
+20250324,092600,11846203,1661,1661,1661,1661,0
+20250324,092500,11846203,1661,1661,1661,1661,0
+20250324,092400,11846203,1661,1661,1661,1661,0
+20250324,092300,11846203,1661,1661,1661,1661,0
+20250324,092200,11846203,1661,1656,1661,1656,28
+20250324,092100,11799765,1656,1656,1656,1656,0
+20250324,092000,11799765,1656,1656,1656,1656,0
+20250324,091900,11799765,1656,1656,1656,1656,0
+20250324,091800,11799765,1656,1656,1656,1656,0
+20250324,091700,11799765,1656,1656,1656,1656,3
+20250324,091600,11794797,1645,1645,1645,1645,0
+20250324,091500,11794797,1645,1655,1656,1645,37
+20250324,091400,11733571,1655,1655,1655,1655,0
+20250324,091300,11733571,1655,1655,1655,1655,0
+20250324,091200,11733571,1655,1655,1655,1655,0
+20250324,091100,11733571,1655,1655,1655,1655,0
+20250324,091000,11733571,1655,1655,1655,1655,0
+20250324,090900,11733571,1655,1655,1655,1655,5
+20250324,090800,11725296,1655,1645,1655,1645,278
+20250324,090700,11267956,1639,1639,1639,1639,0
+20250324,090600,11267956,1639,1639,1639,1639,0
+20250324,090500,11267956,1639,1641,1641,1639,6079
+20250324,090400,1303787,1639,1650,1650,1639,635
+20250324,090300,260601,1651,1651,1651,1651,0
+20250324,090200,260601,1651,1660,1660,1651,52
+20250324,090100,174299,1659,1659,1659,1659,1
+20250324,090000,172640,1660,1660,1660,1660,104

033130/min/candle-20250325.csv

@@ -0,0 +1,618 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191600,89692078,1648,1648,1648,1648,103
+20250325,191500,89692078,1648,1648,1648,1648,0
+20250325,191400,89692078,1648,1648,1648,1648,0
+20250325,191300,89692078,1648,1648,1648,1648,0
+20250325,191200,89692078,1648,1648,1648,1648,0
+20250325,191100,89692078,1648,1648,1648,1648,0
+20250325,191000,89692078,1648,1648,1648,1648,0
+20250325,190900,89692078,1648,1648,1648,1648,0
+20250325,190800,89692078,1648,1648,1648,1648,0
+20250325,190700,89692078,1648,1648,1648,1648,0
+20250325,190600,89692078,1648,1648,1648,1648,0
+20250325,190500,89692078,1648,1648,1648,1648,0
+20250325,190400,89692078,1648,1648,1648,1648,0
+20250325,190300,89692078,1648,1648,1648,1648,0
+20250325,190200,89692078,1648,1648,1648,1648,0
+20250325,190100,89692078,1648,1648,1648,1648,0
+20250325,190000,89692078,1648,1648,1648,1648,0
+20250325,185900,89692078,1648,1648,1648,1648,0
+20250325,185800,89692078,1648,1648,1648,1648,0
+20250325,185700,89692078,1648,1648,1648,1648,0
+20250325,185600,89692078,1648,1648,1648,1648,0
+20250325,185500,89692078,1648,1648,1648,1648,0
+20250325,185400,89692078,1648,1648,1648,1648,0
+20250325,185300,89692078,1648,1648,1648,1648,0
+20250325,185200,89692078,1648,1648,1648,1648,0
+20250325,185100,89692078,1648,1648,1648,1648,0
+20250325,185000,89692078,1648,1648,1648,1648,0
+20250325,184900,89692078,1648,1648,1648,1648,0
+20250325,184800,89692078,1648,1648,1648,1648,0
+20250325,184700,89692078,1648,1648,1648,1648,0
+20250325,184600,89692078,1648,1648,1648,1648,103
+20250325,184500,89692078,1648,1648,1648,1648,0
+20250325,184400,89692078,1648,1648,1648,1648,0
+20250325,184300,89692078,1648,1648,1648,1648,0
+20250325,184200,89692078,1648,1648,1648,1648,0
+20250325,184100,89692078,1648,1648,1648,1648,0
+20250325,184000,89692078,1648,1648,1648,1648,0
+20250325,183900,89692078,1648,1648,1648,1648,0
+20250325,183800,89692078,1648,1648,1648,1648,0
+20250325,183700,89692078,1648,1648,1648,1648,0
+20250325,183600,89692078,1648,1648,1648,1648,0
+20250325,183500,89692078,1648,1648,1648,1648,0
+20250325,183400,89692078,1648,1648,1648,1648,0
+20250325,183300,89692078,1648,1648,1648,1648,0
+20250325,183200,89692078,1648,1648,1648,1648,0
+20250325,183100,89692078,1648,1648,1648,1648,0
+20250325,183000,89692078,1648,1648,1648,1648,0
+20250325,182900,89692078,1648,1648,1648,1648,0
+20250325,182800,89692078,1648,1648,1648,1648,0
+20250325,182700,89692078,1648,1648,1648,1648,0
+20250325,182600,89692078,1648,1648,1648,1648,0
+20250325,182500,89692078,1648,1648,1648,1648,0
+20250325,182400,89692078,1648,1648,1648,1648,0
+20250325,182300,89692078,1648,1648,1648,1648,0
+20250325,182200,89692078,1648,1648,1648,1648,0
+20250325,182100,89692078,1648,1648,1648,1648,0
+20250325,182000,89692078,1648,1648,1648,1648,0
+20250325,181900,89692078,1648,1648,1648,1648,0
+20250325,181800,89692078,1648,1648,1648,1648,0
+20250325,181700,89692078,1648,1648,1648,1648,0
+20250325,181600,89692078,1648,1648,1648,1648,103
+20250325,181500,89692078,1648,1648,1648,1648,0
+20250325,181400,89692078,1648,1648,1648,1648,0
+20250325,181300,89692078,1648,1648,1648,1648,0
+20250325,181200,89692078,1648,1648,1648,1648,0
+20250325,181100,89692078,1648,1648,1648,1648,0
+20250325,181000,89692078,1648,1648,1648,1648,0
+20250325,180900,89692078,1648,1648,1648,1648,0
+20250325,180800,89692078,1648,1648,1648,1648,0
+20250325,180700,89692078,1648,1648,1648,1648,0
+20250325,180600,89692078,1648,1648,1648,1648,0
+20250325,180500,89692078,1648,1648,1648,1648,0
+20250325,180400,89692078,1648,1648,1648,1648,0
+20250325,180300,89692078,1648,1648,1648,1648,0
+20250325,180200,89692078,1648,1648,1648,1648,0
+20250325,180100,89692078,1648,1648,1648,1648,0
+20250325,180000,89692078,1648,1648,1648,1648,0
+20250325,175900,89692078,1648,1648,1648,1648,0
+20250325,175800,89692078,1648,1648,1648,1648,0
+20250325,175700,89692078,1648,1648,1648,1648,0
+20250325,175600,89692078,1648,1648,1648,1648,0
+20250325,175500,89692078,1648,1648,1648,1648,0
+20250325,175400,89692078,1648,1648,1648,1648,0
+20250325,175300,89692078,1648,1648,1648,1648,0
+20250325,175200,89692078,1648,1648,1648,1648,0
+20250325,175100,89692078,1648,1648,1648,1648,0
+20250325,175000,89692078,1648,1648,1648,1648,0
+20250325,174900,89692078,1648,1648,1648,1648,0
+20250325,174800,89692078,1648,1648,1648,1648,0
+20250325,174700,89692078,1648,1648,1648,1648,0
+20250325,174600,89692078,1648,1648,1648,1648,103
+20250325,174500,89692078,1648,1648,1648,1648,0
+20250325,174400,89692078,1648,1648,1648,1648,0
+20250325,174300,89692078,1648,1648,1648,1648,0
+20250325,174200,89692078,1648,1648,1648,1648,0
+20250325,174100,89692078,1648,1648,1648,1648,0
+20250325,174000,89692078,1648,1648,1648,1648,0
+20250325,173900,89692078,1648,1648,1648,1648,0
+20250325,173800,89692078,1648,1648,1648,1648,0
+20250325,173700,89692078,1648,1648,1648,1648,0
+20250325,173600,89692078,1648,1648,1648,1648,0
+20250325,173500,89692078,1648,1648,1648,1648,0
+20250325,173400,89692078,1648,1648,1648,1648,0
+20250325,173300,89692078,1648,1648,1648,1648,0
+20250325,173200,89692078,1648,1648,1648,1648,0
+20250325,173100,89692078,1648,1648,1648,1648,0
+20250325,173000,89692078,1648,1648,1648,1648,0
+20250325,172900,89692078,1648,1648,1648,1648,0
+20250325,172800,89692078,1648,1648,1648,1648,0
+20250325,172700,89692078,1648,1648,1648,1648,0
+20250325,172600,89692078,1648,1648,1648,1648,0
+20250325,172500,89692078,1648,1648,1648,1648,0
+20250325,172400,89692078,1648,1648,1648,1648,0
+20250325,172300,89692078,1648,1648,1648,1648,0
+20250325,172200,89692078,1648,1648,1648,1648,0
+20250325,172100,89692078,1648,1648,1648,1648,0
+20250325,172000,89692078,1648,1648,1648,1648,0
+20250325,171900,89692078,1648,1648,1648,1648,0
+20250325,171800,89692078,1648,1648,1648,1648,0
+20250325,171700,89692078,1648,1648,1648,1648,0
+20250325,171600,89692078,1648,1648,1648,1648,103
+20250325,171500,89692078,1648,1648,1648,1648,0
+20250325,171400,89692078,1648,1648,1648,1648,0
+20250325,171300,89692078,1648,1648,1648,1648,0
+20250325,171200,89692078,1648,1648,1648,1648,0
+20250325,171100,89692078,1648,1648,1648,1648,0
+20250325,171000,89692078,1648,1648,1648,1648,0
+20250325,170900,89692078,1648,1648,1648,1648,0
+20250325,170800,89692078,1648,1648,1648,1648,0
+20250325,170700,89692078,1648,1648,1648,1648,0
+20250325,170600,89692078,1648,1648,1648,1648,0
+20250325,170500,89692078,1648,1648,1648,1648,0
+20250325,170400,89692078,1648,1648,1648,1648,0
+20250325,170300,89692078,1648,1648,1648,1648,0
+20250325,170200,89692078,1648,1648,1648,1648,0
+20250325,170100,89692078,1648,1648,1648,1648,0
+20250325,170000,89692078,1648,1648,1648,1648,0
+20250325,165900,89692078,1648,1648,1648,1648,0
+20250325,165800,89692078,1648,1648,1648,1648,0
+20250325,165700,89692078,1648,1648,1648,1648,0
+20250325,165600,89692078,1648,1648,1648,1648,0
+20250325,165500,89692078,1648,1648,1648,1648,0
+20250325,165400,89692078,1648,1648,1648,1648,0
+20250325,165300,89692078,1648,1648,1648,1648,0
+20250325,165200,89692078,1648,1648,1648,1648,0
+20250325,165100,89692078,1648,1648,1648,1648,0
+20250325,165000,89692078,1648,1648,1648,1648,0
+20250325,164900,89692078,1648,1648,1648,1648,0
+20250325,164800,89692078,1648,1648,1648,1648,0
+20250325,164700,89692078,1648,1648,1648,1648,0
+20250325,164600,89692078,1648,1648,1648,1648,103
+20250325,164500,89692078,1648,1648,1648,1648,0
+20250325,164400,89692078,1648,1648,1648,1648,0
+20250325,164300,89692078,1648,1648,1648,1648,0
+20250325,164200,89692078,1648,1648,1648,1648,0
+20250325,164100,89692078,1648,1648,1648,1648,0
+20250325,164000,89692078,1648,1648,1648,1648,0
+20250325,163900,89692078,1648,1648,1648,1648,0
+20250325,163800,89692078,1648,1648,1648,1648,0
+20250325,163700,89692078,1648,1648,1648,1648,0
+20250325,163600,89692078,1648,1648,1648,1648,0
+20250325,163500,89692078,1648,1648,1648,1648,0
+20250325,163400,89692078,1648,1648,1648,1648,0
+20250325,163300,89692078,1648,1648,1648,1648,0
+20250325,163200,89692078,1648,1648,1648,1648,0
+20250325,163100,89692078,1648,1648,1648,1648,0
+20250325,163000,89692078,1648,1648,1648,1648,0
+20250325,162900,89692078,1648,1648,1648,1648,0
+20250325,162800,89692078,1648,1648,1648,1648,0
+20250325,162700,89692078,1648,1648,1648,1648,0
+20250325,162600,89692078,1648,1648,1648,1648,0
+20250325,162500,89692078,1648,1648,1648,1648,0
+20250325,162400,89692078,1648,1648,1648,1648,0
+20250325,162300,89692078,1648,1648,1648,1648,0
+20250325,162200,89692078,1648,1648,1648,1648,0
+20250325,162100,89692078,1648,1648,1648,1648,0
+20250325,162000,89692078,1648,1648,1648,1648,0
+20250325,161900,89692078,1648,1648,1648,1648,0
+20250325,161800,89692078,1648,1648,1648,1648,0
+20250325,161700,89692078,1648,1648,1648,1648,0
+20250325,161600,89692078,1648,1648,1648,1648,103
+20250325,161500,89692078,1648,1648,1648,1648,0
+20250325,161400,89692078,1648,1648,1648,1648,0
+20250325,161300,89692078,1648,1648,1648,1648,0
+20250325,161200,89692078,1648,1648,1648,1648,0
+20250325,161100,89692078,1648,1648,1648,1648,0
+20250325,161000,89692078,1648,1648,1648,1648,0
+20250325,160900,89692078,1648,1648,1648,1648,0
+20250325,160800,89692078,1648,1648,1648,1648,0
+20250325,160700,89692078,1648,1648,1648,1648,0
+20250325,160600,89692078,1648,1648,1648,1648,0
+20250325,160500,89692078,1648,1648,1648,1648,0
+20250325,160400,89692078,1648,1648,1648,1648,0
+20250325,160300,89692078,1648,1648,1648,1648,0
+20250325,160200,89692078,1648,1648,1648,1648,0
+20250325,160100,89692078,1648,1648,1648,1648,0
+20250325,160000,89692078,1648,1648,1648,1648,0
+20250325,155900,89692078,1648,1648,1648,1648,0
+20250325,155800,89692078,1648,1648,1648,1648,0
+20250325,155700,89692078,1648,1648,1648,1648,0
+20250325,155600,89692078,1648,1648,1648,1648,0
+20250325,155500,89692078,1648,1648,1648,1648,0
+20250325,155400,89692078,1648,1648,1648,1648,0
+20250325,155300,89692078,1648,1648,1648,1648,0
+20250325,155200,89692078,1648,1648,1648,1648,0
+20250325,155100,89692078,1648,1648,1648,1648,0
+20250325,155000,89692078,1648,1648,1648,1648,0
+20250325,154900,89692078,1648,1648,1648,1648,0
+20250325,154800,89692078,1648,1648,1648,1648,0
+20250325,154700,89692078,1648,1648,1648,1648,0
+20250325,154600,89692078,1648,1648,1648,1648,103
+20250325,154500,89692078,1648,1648,1648,1648,0
+20250325,154400,89692078,1648,1648,1648,1648,0
+20250325,154300,89692078,1648,1648,1648,1648,0
+20250325,154200,89692078,1648,1648,1648,1648,0
+20250325,154100,89692078,1648,1648,1648,1648,0
+20250325,154000,89692078,1648,1648,1648,1648,0
+20250325,153900,89692078,1648,1648,1648,1648,0
+20250325,153800,89692078,1648,1648,1648,1648,0
+20250325,153700,89692078,1648,1648,1648,1648,0
+20250325,153600,89692078,1648,1648,1648,1648,0
+20250325,153500,89692078,1648,1648,1648,1648,0
+20250325,153400,89692078,1648,1648,1648,1648,0
+20250325,153300,89692078,1648,1648,1648,1648,0
+20250325,153200,89692078,1648,1648,1648,1648,0
+20250325,153100,89692078,1648,1648,1648,1648,0
+20250325,153000,89692078,1648,1648,1648,1648,103
+20250325,152900,89522334,1645,1645,1645,1645,0
+20250325,152800,89522334,1645,1645,1645,1645,0
+20250325,152700,89522334,1645,1645,1645,1645,0
+20250325,152600,89522334,1645,1645,1645,1645,0
+20250325,152500,89522334,1645,1645,1645,1645,0
+20250325,152400,89522334,1645,1645,1645,1645,0
+20250325,152300,89522334,1645,1645,1645,1645,0
+20250325,152200,89522334,1645,1645,1645,1645,0
+20250325,152100,89522334,1645,1645,1645,1645,0
+20250325,152000,89522334,1645,1645,1645,1645,0
+20250325,151900,89522334,1645,1643,1645,1643,131
+20250325,151800,89306981,1639,1639,1639,1639,0
+20250325,151700,89306981,1639,1639,1639,1639,500
+20250325,151600,88487481,1639,1639,1639,1639,0
+20250325,151500,88487481,1639,1639,1639,1639,0
+20250325,151400,88487481,1639,1638,1639,1638,6518
+20250325,151300,77805558,1639,1641,1641,1639,3983
+20250325,151200,71274781,1641,1641,1641,1641,0
+20250325,151100,71274781,1641,1641,1641,1641,399
+20250325,151000,70620022,1641,1642,1642,1641,318
+20250325,150900,70098094,1643,1643,1643,1643,0
+20250325,150800,70098094,1643,1643,1644,1643,41
+20250325,150700,70030730,1643,1643,1643,1643,0
+20250325,150600,70030730,1643,1643,1643,1643,0
+20250325,150500,70030730,1643,1643,1643,1643,0
+20250325,150400,70030730,1643,1643,1643,1643,0
+20250325,150300,70030730,1643,1643,1643,1643,0
+20250325,150200,70030730,1643,1643,1643,1643,0
+20250325,150100,70030730,1643,1643,1643,1643,0
+20250325,150000,70030730,1643,1643,1643,1643,0
+20250325,145900,70030730,1643,1643,1643,1643,0
+20250325,145800,70030730,1643,1643,1643,1643,0
+20250325,145700,70030730,1643,1643,1643,1643,0
+20250325,145600,70030730,1643,1643,1643,1643,0
+20250325,145500,70030730,1643,1643,1643,1643,0
+20250325,145400,70030730,1643,1643,1643,1643,0
+20250325,145300,70030730,1643,1643,1643,1643,0
+20250325,145200,70030730,1643,1643,1643,1643,0
+20250325,145100,70030730,1643,1643,1643,1643,0
+20250325,145000,70030730,1643,1643,1643,1643,206
+20250325,144900,69692272,1642,1642,1642,1642,0
+20250325,144800,69692272,1642,1642,1642,1642,0
+20250325,144700,69692272,1642,1642,1642,1642,100
+20250325,144600,69528072,1641,1641,1641,1641,0
+20250325,144500,69528072,1641,1641,1641,1641,63
+20250325,144400,69424689,1641,1641,1641,1641,0
+20250325,144300,69424689,1641,1641,1641,1641,0
+20250325,144200,69424689,1641,1641,1641,1641,0
+20250325,144100,69424689,1641,1641,1641,1641,0
+20250325,144000,69424689,1641,1642,1642,1641,117
+20250325,143900,69232592,1641,1641,1641,1641,0
+20250325,143800,69232592,1641,1641,1641,1641,0
+20250325,143700,69232592,1641,1641,1641,1641,0
+20250325,143600,69232592,1641,1641,1641,1641,0
+20250325,143500,69232592,1641,1641,1641,1641,0
+20250325,143400,69232592,1641,1641,1641,1641,0
+20250325,143300,69232592,1641,1641,1641,1641,0
+20250325,143200,69232592,1641,1641,1641,1641,0
+20250325,143100,69232592,1641,1641,1641,1641,0
+20250325,143000,69232592,1641,1641,1641,1641,68
+20250325,142900,69121004,1643,1643,1643,1643,0
+20250325,142800,69121004,1643,1643,1643,1643,0
+20250325,142700,69121004,1643,1643,1643,1643,0
+20250325,142600,69121004,1643,1643,1643,1643,0
+20250325,142500,69121004,1643,1643,1643,1643,0
+20250325,142400,69121004,1643,1643,1643,1643,0
+20250325,142300,69121004,1643,1643,1643,1643,0
+20250325,142200,69121004,1643,1643,1643,1643,0
+20250325,142100,69121004,1643,1643,1643,1643,0
+20250325,142000,69121004,1643,1643,1643,1643,0
+20250325,141900,69121004,1643,1643,1643,1643,0
+20250325,141800,69121004,1643,1643,1643,1643,0
+20250325,141700,69121004,1643,1643,1643,1643,0
+20250325,141600,69121004,1643,1643,1643,1643,537
+20250325,141500,68238713,1643,1643,1643,1643,93
+20250325,141400,68085914,1643,1643,1643,1643,0
+20250325,141300,68085914,1643,1643,1643,1643,0
+20250325,141200,68085914,1643,1643,1643,1643,0
+20250325,141100,68085914,1643,1643,1643,1643,0
+20250325,141000,68085914,1643,1643,1643,1643,100
+20250325,140900,67921614,1643,1643,1643,1643,100
+20250325,140800,67757314,1643,1643,1643,1643,0
+20250325,140700,67757314,1643,1643,1643,1643,0
+20250325,140600,67757314,1643,1643,1643,1643,0
+20250325,140500,67757314,1643,1643,1643,1643,0
+20250325,140400,67757314,1643,1643,1643,1643,0
+20250325,140300,67757314,1643,1643,1643,1643,0
+20250325,140200,67757314,1643,1643,1643,1643,0
+20250325,140100,67757314,1643,1643,1643,1643,0
+20250325,140000,67757314,1643,1643,1643,1643,170
+20250325,135900,67478004,1643,1643,1643,1643,0
+20250325,135800,67478004,1643,1643,1643,1643,1000
+20250325,135700,65835004,1644,1644,1644,1644,50
+20250325,135600,65752804,1643,1643,1643,1643,0
+20250325,135500,65752804,1643,1643,1643,1643,700
+20250325,135400,64602704,1643,1643,1643,1643,0
+20250325,135300,64602704,1643,1643,1643,1643,0
+20250325,135200,64602704,1643,1643,1643,1643,0
+20250325,135100,64602704,1643,1643,1643,1643,0
+20250325,135000,64602704,1643,1643,1643,1643,0
+20250325,134900,64602704,1643,1643,1643,1643,0
+20250325,134800,64602704,1643,1643,1643,1643,0
+20250325,134700,64602704,1643,1643,1643,1643,0
+20250325,134600,64602704,1643,1643,1643,1643,0
+20250325,134500,64602704,1643,1643,1643,1643,0
+20250325,134400,64602704,1643,1643,1643,1643,0
+20250325,134300,64602704,1643,1643,1643,1643,500
+20250325,134200,63781204,1642,1642,1642,1642,0
+20250325,134100,63781204,1642,1642,1642,1642,0
+20250325,134000,63781204,1642,1642,1642,1642,0
+20250325,133900,63781204,1642,1642,1642,1642,500
+20250325,133800,62960204,1640,1640,1640,1640,53
+20250325,133700,62873284,1639,1639,1639,1639,0
+20250325,133600,62873284,1639,1639,1639,1639,0
+20250325,133500,62873284,1639,1639,1639,1639,0
+20250325,133400,62873284,1639,1640,1640,1639,1025
+20250325,133300,61192316,1640,1640,1640,1640,7
+20250325,133200,61180836,1640,1640,1640,1640,0
+20250325,133100,61180836,1640,1640,1640,1640,0
+20250325,133000,61180836,1640,1640,1640,1640,700
+20250325,132900,60032836,1640,1640,1640,1640,0
+20250325,132800,60032836,1640,1640,1640,1640,0
+20250325,132700,60032836,1640,1640,1640,1640,0
+20250325,132600,60032836,1640,1640,1640,1640,332
+20250325,132500,59488356,1640,1641,1641,1640,1600
+20250325,132400,56863856,1641,1641,1641,1641,0
+20250325,132300,56863856,1641,1641,1641,1641,0
+20250325,132200,56863856,1641,1641,1641,1641,0
+20250325,132100,56863856,1641,1641,1641,1641,0
+20250325,132000,56863856,1641,1641,1641,1640,639
+20250325,131900,55815536,1640,1640,1640,1640,5
+20250325,131800,55807336,1641,1641,1641,1641,180
+20250325,131700,55511956,1644,1644,1644,1644,0
+20250325,131600,55511956,1644,1644,1644,1644,0
+20250325,131500,55511956,1644,1644,1644,1644,0
+20250325,131400,55511956,1644,1644,1644,1644,1
+20250325,131300,55510312,1644,1644,1644,1644,0
+20250325,131200,55510312,1644,1644,1644,1644,0
+20250325,131100,55510312,1644,1644,1644,1644,0
+20250325,131000,55510312,1644,1644,1644,1644,30
+20250325,130900,55460992,1644,1644,1644,1644,0
+20250325,130800,55460992,1644,1644,1644,1644,0
+20250325,130700,55460992,1644,1644,1644,1644,0
+20250325,130600,55460992,1644,1644,1644,1644,0
+20250325,130500,55460992,1644,1644,1644,1644,0
+20250325,130400,55460992,1644,1644,1644,1644,0
+20250325,130300,55460992,1644,1644,1644,1644,0
+20250325,130200,55460992,1644,1644,1644,1644,0
+20250325,130100,55460992,1644,1644,1644,1644,0
+20250325,130000,55460992,1644,1644,1644,1644,0
+20250325,125900,55460992,1644,1644,1644,1644,0
+20250325,125800,55460992,1644,1644,1644,1644,0
+20250325,125700,55460992,1644,1644,1644,1644,0
+20250325,125600,55460992,1644,1644,1644,1644,0
+20250325,125500,55460992,1644,1644,1644,1644,0
+20250325,125400,55460992,1644,1644,1644,1644,0
+20250325,125300,55460992,1644,1644,1644,1644,0
+20250325,125200,55460992,1644,1644,1644,1644,0
+20250325,125100,55460992,1644,1644,1644,1644,1
+20250325,125000,55459348,1644,1644,1644,1644,0
+20250325,124900,55459348,1644,1644,1644,1644,0
+20250325,124800,55459348,1644,1644,1644,1644,0
+20250325,124700,55459348,1644,1642,1644,1642,21
+20250325,124600,55424826,1641,1641,1641,1641,1
+20250325,124500,55423185,1641,1642,1642,1641,359
+20250325,124400,54833708,1642,1642,1642,1642,0
+20250325,124300,54833708,1642,1642,1642,1642,0
+20250325,124200,54833708,1642,1642,1642,1642,0
+20250325,124100,54833708,1642,1642,1642,1642,0
+20250325,124000,54833708,1642,1642,1642,1642,0
+20250325,123900,54833708,1642,1642,1642,1642,0
+20250325,123800,54833708,1642,1642,1642,1642,0
+20250325,123700,54833708,1642,1642,1642,1642,0
+20250325,123600,54833708,1642,1642,1642,1642,0
+20250325,123500,54833708,1642,1642,1642,1642,0
+20250325,123400,54833708,1642,1642,1642,1642,1
+20250325,123300,54832066,1640,1640,1640,1640,0
+20250325,123200,54832066,1640,1640,1640,1640,47
+20250325,123100,54754986,1642,1642,1642,1642,0
+20250325,123000,54754986,1642,1642,1642,1642,0
+20250325,122900,54754986,1642,1642,1642,1642,0
+20250325,122800,54754986,1642,1642,1642,1642,0
+20250325,122700,54754986,1642,1641,1642,1641,98
+20250325,122600,54594166,1641,1641,1641,1641,0
+20250325,122500,54594166,1641,1640,1641,1640,149
+20250325,122400,54349706,1640,1640,1640,1640,0
+20250325,122300,54349706,1640,1640,1640,1640,196
+20250325,122200,54028266,1640,1640,1640,1640,1640
+20250325,122100,51338666,1641,1641,1641,1641,20
+20250325,122000,51305846,1642,1642,1642,1642,641
+20250325,121900,50253324,1640,1640,1640,1640,0
+20250325,121800,50253324,1640,1640,1640,1640,0
+20250325,121700,50253324,1640,1640,1640,1640,0
+20250325,121600,50253324,1640,1640,1640,1640,0
+20250325,121500,50253324,1640,1640,1640,1640,0
+20250325,121400,50253324,1640,1640,1640,1640,0
+20250325,121300,50253324,1640,1640,1640,1640,0
+20250325,121200,50253324,1640,1640,1640,1640,0
+20250325,121100,50253324,1640,1640,1640,1640,0
+20250325,121000,50253324,1640,1640,1640,1640,38
+20250325,120900,50191004,1640,1640,1640,1640,0
+20250325,120800,50191004,1640,1640,1640,1640,0
+20250325,120700,50191004,1640,1640,1640,1640,0
+20250325,120600,50191004,1640,1640,1640,1640,0
+20250325,120500,50191004,1640,1640,1640,1640,0
+20250325,120400,50191004,1640,1640,1640,1640,0
+20250325,120300,50191004,1640,1640,1640,1640,288
+20250325,120200,49718684,1641,1641,1641,1641,0
+20250325,120100,49718684,1641,1641,1641,1640,1079
+20250325,120000,47948134,1641,1641,1641,1641,0
+20250325,115900,47948134,1641,1641,1641,1641,0
+20250325,115800,47948134,1641,1641,1641,1641,0
+20250325,115700,47948134,1641,1641,1641,1641,0
+20250325,115600,47948134,1641,1641,1641,1641,0
+20250325,115500,47948134,1641,1641,1641,1641,0
+20250325,115400,47948134,1641,1641,1641,1641,0
+20250325,115300,47948134,1641,1641,1641,1641,0
+20250325,115200,47948134,1641,1641,1641,1641,0
+20250325,115100,47948134,1641,1641,1641,1641,0
+20250325,115000,47948134,1641,1641,1641,1641,0
+20250325,114900,47948134,1641,1641,1641,1641,0
+20250325,114800,47948134,1641,1641,1641,1641,10
+20250325,114700,47931724,1643,1643,1643,1643,0
+20250325,114600,47931724,1643,1643,1643,1643,640
+20250325,114500,46880204,1643,1643,1643,1643,640
+20250325,114400,45828684,1643,1643,1643,1643,0
+20250325,114300,45828684,1643,1643,1643,1643,640
+20250325,114200,44777164,1641,1641,1641,1641,0
+20250325,114100,44777164,1641,1641,1641,1641,0
+20250325,114000,44777164,1641,1641,1641,1641,1040
+20250325,113900,43070524,1639,1639,1639,1639,0
+20250325,113800,43070524,1639,1639,1639,1639,0
+20250325,113700,43070524,1639,1639,1639,1639,0
+20250325,113600,43070524,1639,1639,1639,1639,0
+20250325,113500,43070524,1639,1639,1639,1639,0
+20250325,113400,43070524,1639,1639,1639,1639,415
+20250325,113300,42390339,1640,1640,1640,1640,4845
+20250325,113200,34444539,1640,1640,1640,1640,0
+20250325,113100,34444539,1640,1640,1640,1640,0
+20250325,113000,34444539,1640,1640,1640,1640,0
+20250325,112900,34444539,1640,1640,1640,1640,0
+20250325,112800,34444539,1640,1640,1640,1640,0
+20250325,112700,34444539,1640,1640,1640,1640,0
+20250325,112600,34444539,1640,1640,1640,1640,0
+20250325,112500,34444539,1640,1644,1644,1640,1614
+20250325,112400,31794455,1641,1642,1642,1641,1955
+20250325,112300,28585937,1642,1643,1643,1642,2042
+20250325,112200,25231931,1644,1644,1644,1644,0
+20250325,112100,25231931,1644,1644,1644,1644,0
+20250325,112000,25231931,1644,1644,1644,1644,0
+20250325,111900,25231931,1644,1644,1644,1644,367
+20250325,111800,24628583,1645,1645,1645,1645,0
+20250325,111700,24628583,1645,1645,1645,1645,0
+20250325,111600,24628583,1645,1645,1645,1645,2154
+20250325,111500,21085253,1646,1646,1646,1646,0
+20250325,111400,21085253,1646,1646,1646,1646,0
+20250325,111300,21085253,1646,1646,1646,1646,0
+20250325,111200,21085253,1646,1646,1646,1646,0
+20250325,111100,21085253,1646,1646,1646,1646,88
+20250325,111000,20940405,1646,1646,1646,1646,2000
+20250325,110900,17648405,1648,1648,1648,1648,0
+20250325,110800,17648405,1648,1648,1648,1648,0
+20250325,110700,17648405,1648,1648,1648,1648,0
+20250325,110600,17648405,1648,1648,1648,1648,0
+20250325,110500,17648405,1648,1648,1648,1648,0
+20250325,110400,17648405,1648,1648,1648,1648,0
+20250325,110300,17648405,1648,1648,1648,1648,0
+20250325,110200,17648405,1648,1648,1648,1648,0
+20250325,110100,17648405,1648,1648,1648,1648,1
+20250325,110000,17646757,1645,1645,1645,1645,0
+20250325,105900,17646757,1645,1645,1645,1645,0
+20250325,105800,17646757,1645,1645,1645,1645,0
+20250325,105700,17646757,1645,1645,1645,1645,58
+20250325,105600,17551347,1644,1644,1644,1644,0
+20250325,105500,17551347,1644,1644,1644,1644,0
+20250325,105400,17551347,1644,1644,1644,1644,0
+20250325,105300,17551347,1644,1644,1644,1644,0
+20250325,105200,17551347,1644,1644,1644,1644,0
+20250325,105100,17551347,1644,1644,1644,1644,0
+20250325,105000,17551347,1644,1644,1644,1644,0
+20250325,104900,17551347,1644,1644,1644,1644,1
+20250325,104800,17549703,1644,1644,1644,1644,0
+20250325,104700,17549703,1644,1644,1644,1644,0
+20250325,104600,17549703,1644,1644,1644,1644,0
+20250325,104500,17549703,1644,1644,1644,1644,0
+20250325,104400,17549703,1644,1644,1644,1644,60
+20250325,104300,17451063,1645,1645,1645,1645,0
+20250325,104200,17451063,1645,1645,1645,1645,0
+20250325,104100,17451063,1645,1645,1645,1645,100
+20250325,104000,17286563,1645,1645,1645,1645,0
+20250325,103900,17286563,1645,1645,1645,1645,0
+20250325,103800,17286563,1645,1645,1645,1645,100
+20250325,103700,17122063,1645,1645,1645,1645,0
+20250325,103600,17122063,1645,1645,1645,1645,0
+20250325,103500,17122063,1645,1645,1645,1645,169
+20250325,103400,16844058,1645,1645,1645,1645,1102
+20250325,103300,15031268,1645,1645,1645,1645,0
+20250325,103200,15031268,1645,1645,1645,1645,0
+20250325,103100,15031268,1645,1645,1645,1645,300
+20250325,103000,14537768,1642,1642,1642,1642,0
+20250325,102900,14537768,1642,1642,1642,1642,0
+20250325,102800,14537768,1642,1642,1642,1642,200
+20250325,102700,14209368,1644,1644,1644,1644,0
+20250325,102600,14209368,1644,1644,1644,1644,239
+20250325,102500,13816452,1646,1646,1646,1646,0
+20250325,102400,13816452,1646,1646,1646,1646,221
+20250325,102300,13452686,1646,1646,1646,1646,0
+20250325,102200,13452686,1646,1646,1646,1646,0
+20250325,102100,13452686,1646,1646,1646,1646,0
+20250325,102000,13452686,1646,1646,1646,1646,0
+20250325,101900,13452686,1646,1646,1646,1646,0
+20250325,101800,13452686,1646,1646,1646,1646,0
+20250325,101700,13452686,1646,1646,1646,1646,0
+20250325,101600,13452686,1646,1646,1646,1646,83
+20250325,101500,13316068,1645,1645,1645,1645,0
+20250325,101400,13316068,1645,1645,1645,1645,0
+20250325,101300,13316068,1645,1645,1645,1645,0
+20250325,101200,13316068,1645,1645,1645,1645,5
+20250325,101100,13307843,1645,1645,1645,1645,0
+20250325,101000,13307843,1645,1645,1645,1645,0
+20250325,100900,13307843,1645,1645,1645,1645,0
+20250325,100800,13307843,1645,1645,1645,1645,0
+20250325,100700,13307843,1645,1645,1645,1645,163
+20250325,100600,13039708,1645,1645,1645,1645,137
+20250325,100500,12814343,1644,1644,1644,1644,1
+20250325,100400,12812699,1644,1644,1644,1644,6
+20250325,100300,12802835,1644,1644,1644,1644,0
+20250325,100200,12802835,1644,1644,1644,1644,0
+20250325,100100,12802835,1644,1644,1644,1644,0
+20250325,100000,12802835,1644,1644,1644,1644,0
+20250325,095900,12802835,1644,1644,1644,1644,0
+20250325,095800,12802835,1644,1644,1644,1644,0
+20250325,095700,12802835,1644,1644,1644,1644,110
+20250325,095600,12621995,1643,1644,1644,1643,504
+20250325,095500,11793914,1644,1644,1644,1644,100
+20250325,095400,11629514,1645,1644,1645,1644,2
+20250325,095300,11626225,1644,1644,1644,1644,0
+20250325,095200,11626225,1644,1644,1644,1644,45
+20250325,095100,11552245,1645,1645,1645,1645,0
+20250325,095000,11552245,1645,1645,1645,1645,0
+20250325,094900,11552245,1645,1645,1645,1645,0
+20250325,094800,11552245,1645,1645,1645,1645,0
+20250325,094700,11552245,1645,1645,1645,1645,0
+20250325,094600,11552245,1645,1645,1645,1645,1
+20250325,094500,11550600,1645,1645,1645,1645,11
+20250325,094400,11532505,1644,1643,1644,1643,130
+20250325,094300,11318858,1644,1644,1644,1644,258
+20250325,094200,10894706,1650,1650,1650,1650,0
+20250325,094100,10894706,1650,1650,1650,1650,0
+20250325,094000,10894706,1650,1650,1650,1650,1
+20250325,093900,10893056,1643,1643,1643,1643,0
+20250325,093800,10893056,1643,1643,1643,1643,0
+20250325,093700,10893056,1643,1643,1643,1643,0
+20250325,093600,10893056,1643,1643,1643,1643,0
+20250325,093500,10893056,1643,1643,1643,1643,0
+20250325,093400,10893056,1643,1643,1643,1643,0
+20250325,093300,10893056,1643,1643,1643,1643,282
+20250325,093200,10429730,1652,1652,1652,1652,5
+20250325,093100,10421470,1643,1644,1644,1643,2680
+20250325,093000,6018180,1643,1643,1643,1643,2
+20250325,092900,6014894,1644,1644,1644,1644,0
+20250325,092800,6014894,1644,1645,1645,1644,1209
+20250325,092700,4026101,1652,1652,1652,1652,7
+20250325,092600,4014537,1653,1653,1653,1653,0
+20250325,092500,4014537,1653,1653,1653,1653,0
+20250325,092400,4014537,1653,1653,1653,1653,0
+20250325,092300,4014537,1653,1653,1653,1653,15
+20250325,092200,3989742,1645,1645,1645,1645,0
+20250325,092100,3989742,1645,1645,1645,1645,372
+20250325,092000,3377802,1648,1648,1648,1648,0
+20250325,091900,3377802,1648,1648,1648,1648,0
+20250325,091800,3377802,1648,1648,1648,1648,0
+20250325,091700,3377802,1648,1648,1648,1648,208
+20250325,091600,3035018,1648,1648,1648,1648,2
+20250325,091500,3031722,1645,1645,1645,1645,0
+20250325,091400,3031722,1645,1645,1645,1645,337
+20250325,091300,2477357,1645,1645,1645,1645,0
+20250325,091200,2477357,1645,1645,1645,1645,0
+20250325,091100,2477357,1645,1645,1645,1645,279
+20250325,091000,2018402,1645,1645,1645,1645,0
+20250325,090900,2018402,1645,1645,1645,1645,161
+20250325,090800,1753557,1656,1656,1656,1656,0
+20250325,090700,1753557,1656,1656,1656,1656,0
+20250325,090600,1753557,1656,1656,1656,1656,15
+20250325,090500,1728717,1647,1647,1647,1647,62
+20250325,090400,1626603,1657,1657,1657,1657,0
+20250325,090300,1626603,1657,1657,1657,1657,3
+20250325,090200,1621632,1648,1648,1648,1648,419
+20250325,090100,931120,1648,1648,1648,1648,0
+20250325,090000,931120,1648,1648,1648,1648,565

033130/min/candle-20250326.csv

@@ -0,0 +1,618 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191600,32552759,1659,1659,1659,1659,156
+20250326,191500,32552759,1659,1659,1659,1659,0
+20250326,191400,32552759,1659,1659,1659,1659,0
+20250326,191300,32552759,1659,1659,1659,1659,0
+20250326,191200,32552759,1659,1659,1659,1659,0
+20250326,191100,32552759,1659,1659,1659,1659,0
+20250326,191000,32552759,1659,1659,1659,1659,0
+20250326,190900,32552759,1659,1659,1659,1659,0
+20250326,190800,32552759,1659,1659,1659,1659,0
+20250326,190700,32552759,1659,1659,1659,1659,0
+20250326,190600,32552759,1659,1659,1659,1659,0
+20250326,190500,32552759,1659,1659,1659,1659,0
+20250326,190400,32552759,1659,1659,1659,1659,0
+20250326,190300,32552759,1659,1659,1659,1659,0
+20250326,190200,32552759,1659,1659,1659,1659,0
+20250326,190100,32552759,1659,1659,1659,1659,0
+20250326,190000,32552759,1659,1659,1659,1659,0
+20250326,185900,32552759,1659,1659,1659,1659,0
+20250326,185800,32552759,1659,1659,1659,1659,0
+20250326,185700,32552759,1659,1659,1659,1659,0
+20250326,185600,32552759,1659,1659,1659,1659,0
+20250326,185500,32552759,1659,1659,1659,1659,0
+20250326,185400,32552759,1659,1659,1659,1659,0
+20250326,185300,32552759,1659,1659,1659,1659,0
+20250326,185200,32552759,1659,1659,1659,1659,0
+20250326,185100,32552759,1659,1659,1659,1659,0
+20250326,185000,32552759,1659,1659,1659,1659,0
+20250326,184900,32552759,1659,1659,1659,1659,0
+20250326,184800,32552759,1659,1659,1659,1659,0
+20250326,184700,32552759,1659,1659,1659,1659,0
+20250326,184600,32552759,1659,1659,1659,1659,156
+20250326,184500,32552759,1659,1659,1659,1659,0
+20250326,184400,32552759,1659,1659,1659,1659,0
+20250326,184300,32552759,1659,1659,1659,1659,0
+20250326,184200,32552759,1659,1659,1659,1659,0
+20250326,184100,32552759,1659,1659,1659,1659,0
+20250326,184000,32552759,1659,1659,1659,1659,0
+20250326,183900,32552759,1659,1659,1659,1659,0
+20250326,183800,32552759,1659,1659,1659,1659,0
+20250326,183700,32552759,1659,1659,1659,1659,0
+20250326,183600,32552759,1659,1659,1659,1659,0
+20250326,183500,32552759,1659,1659,1659,1659,0
+20250326,183400,32552759,1659,1659,1659,1659,0
+20250326,183300,32552759,1659,1659,1659,1659,0
+20250326,183200,32552759,1659,1659,1659,1659,0
+20250326,183100,32552759,1659,1659,1659,1659,0
+20250326,183000,32552759,1659,1659,1659,1659,0
+20250326,182900,32552759,1659,1659,1659,1659,0
+20250326,182800,32552759,1659,1659,1659,1659,0
+20250326,182700,32552759,1659,1659,1659,1659,0
+20250326,182600,32552759,1659,1659,1659,1659,0
+20250326,182500,32552759,1659,1659,1659,1659,0
+20250326,182400,32552759,1659,1659,1659,1659,0
+20250326,182300,32552759,1659,1659,1659,1659,0
+20250326,182200,32552759,1659,1659,1659,1659,0
+20250326,182100,32552759,1659,1659,1659,1659,0
+20250326,182000,32552759,1659,1659,1659,1659,0
+20250326,181900,32552759,1659,1659,1659,1659,0
+20250326,181800,32552759,1659,1659,1659,1659,0
+20250326,181700,32552759,1659,1659,1659,1659,0
+20250326,181600,32552759,1659,1659,1659,1659,156
+20250326,181500,32552759,1659,1659,1659,1659,0
+20250326,181400,32552759,1659,1659,1659,1659,0
+20250326,181300,32552759,1659,1659,1659,1659,0
+20250326,181200,32552759,1659,1659,1659,1659,0
+20250326,181100,32552759,1659,1659,1659,1659,0
+20250326,181000,32552759,1659,1659,1659,1659,0
+20250326,180900,32552759,1659,1659,1659,1659,0
+20250326,180800,32552759,1659,1659,1659,1659,0
+20250326,180700,32552759,1659,1659,1659,1659,0
+20250326,180600,32552759,1659,1659,1659,1659,0
+20250326,180500,32552759,1659,1659,1659,1659,0
+20250326,180400,32552759,1659,1659,1659,1659,0
+20250326,180300,32552759,1659,1659,1659,1659,0
+20250326,180200,32552759,1659,1659,1659,1659,0
+20250326,180100,32552759,1659,1659,1659,1659,0
+20250326,180000,32552759,1659,1659,1659,1659,0
+20250326,175900,32552759,1659,1659,1659,1659,0
+20250326,175800,32552759,1659,1659,1659,1659,0
+20250326,175700,32552759,1659,1659,1659,1659,0
+20250326,175600,32552759,1659,1659,1659,1659,0
+20250326,175500,32552759,1659,1659,1659,1659,0
+20250326,175400,32552759,1659,1659,1659,1659,0
+20250326,175300,32552759,1659,1659,1659,1659,0
+20250326,175200,32552759,1659,1659,1659,1659,0
+20250326,175100,32552759,1659,1659,1659,1659,0
+20250326,175000,32552759,1659,1659,1659,1659,0
+20250326,174900,32552759,1659,1659,1659,1659,0
+20250326,174800,32552759,1659,1659,1659,1659,0
+20250326,174700,32552759,1659,1659,1659,1659,0
+20250326,174600,32552759,1659,1659,1659,1659,156
+20250326,174500,32552759,1659,1659,1659,1659,0
+20250326,174400,32552759,1659,1659,1659,1659,0
+20250326,174300,32552759,1659,1659,1659,1659,0
+20250326,174200,32552759,1659,1659,1659,1659,0
+20250326,174100,32552759,1659,1659,1659,1659,0
+20250326,174000,32552759,1659,1659,1659,1659,0
+20250326,173900,32552759,1659,1659,1659,1659,0
+20250326,173800,32552759,1659,1659,1659,1659,0
+20250326,173700,32552759,1659,1659,1659,1659,0
+20250326,173600,32552759,1659,1659,1659,1659,0
+20250326,173500,32552759,1659,1659,1659,1659,0
+20250326,173400,32552759,1659,1659,1659,1659,0
+20250326,173300,32552759,1659,1659,1659,1659,0
+20250326,173200,32552759,1659,1659,1659,1659,0
+20250326,173100,32552759,1659,1659,1659,1659,0
+20250326,173000,32552759,1659,1659,1659,1659,0
+20250326,172900,32552759,1659,1659,1659,1659,0
+20250326,172800,32552759,1659,1659,1659,1659,0
+20250326,172700,32552759,1659,1659,1659,1659,0
+20250326,172600,32552759,1659,1659,1659,1659,0
+20250326,172500,32552759,1659,1659,1659,1659,0
+20250326,172400,32552759,1659,1659,1659,1659,0
+20250326,172300,32552759,1659,1659,1659,1659,0
+20250326,172200,32552759,1659,1659,1659,1659,0
+20250326,172100,32552759,1659,1659,1659,1659,0
+20250326,172000,32552759,1659,1659,1659,1659,0
+20250326,171900,32552759,1659,1659,1659,1659,0
+20250326,171800,32552759,1659,1659,1659,1659,0
+20250326,171700,32552759,1659,1659,1659,1659,0
+20250326,171600,32552759,1659,1659,1659,1659,156
+20250326,171500,32552759,1659,1659,1659,1659,0
+20250326,171400,32552759,1659,1659,1659,1659,0
+20250326,171300,32552759,1659,1659,1659,1659,0
+20250326,171200,32552759,1659,1659,1659,1659,0
+20250326,171100,32552759,1659,1659,1659,1659,0
+20250326,171000,32552759,1659,1659,1659,1659,0
+20250326,170900,32552759,1659,1659,1659,1659,0
+20250326,170800,32552759,1659,1659,1659,1659,0
+20250326,170700,32552759,1659,1659,1659,1659,0
+20250326,170600,32552759,1659,1659,1659,1659,0
+20250326,170500,32552759,1659,1659,1659,1659,0
+20250326,170400,32552759,1659,1659,1659,1659,0
+20250326,170300,32552759,1659,1659,1659,1659,0
+20250326,170200,32552759,1659,1659,1659,1659,0
+20250326,170100,32552759,1659,1659,1659,1659,0
+20250326,170000,32552759,1659,1659,1659,1659,0
+20250326,165900,32552759,1659,1659,1659,1659,0
+20250326,165800,32552759,1659,1659,1659,1659,0
+20250326,165700,32552759,1659,1659,1659,1659,0
+20250326,165600,32552759,1659,1659,1659,1659,0
+20250326,165500,32552759,1659,1659,1659,1659,0
+20250326,165400,32552759,1659,1659,1659,1659,0
+20250326,165300,32552759,1659,1659,1659,1659,0
+20250326,165200,32552759,1659,1659,1659,1659,0
+20250326,165100,32552759,1659,1659,1659,1659,0
+20250326,165000,32552759,1659,1659,1659,1659,0
+20250326,164900,32552759,1659,1659,1659,1659,0
+20250326,164800,32552759,1659,1659,1659,1659,0
+20250326,164700,32552759,1659,1659,1659,1659,0
+20250326,164600,32552759,1659,1659,1659,1659,156
+20250326,164500,32552759,1659,1659,1659,1659,0
+20250326,164400,32552759,1659,1659,1659,1659,0
+20250326,164300,32552759,1659,1659,1659,1659,0
+20250326,164200,32552759,1659,1659,1659,1659,0
+20250326,164100,32552759,1659,1659,1659,1659,0
+20250326,164000,32552759,1659,1659,1659,1659,0
+20250326,163900,32552759,1659,1659,1659,1659,0
+20250326,163800,32552759,1659,1659,1659,1659,0
+20250326,163700,32552759,1659,1659,1659,1659,0
+20250326,163600,32552759,1659,1659,1659,1659,0
+20250326,163500,32552759,1659,1659,1659,1659,0
+20250326,163400,32552759,1659,1659,1659,1659,0
+20250326,163300,32552759,1659,1659,1659,1659,0
+20250326,163200,32552759,1659,1659,1659,1659,0
+20250326,163100,32552759,1659,1659,1659,1659,0
+20250326,163000,32552759,1659,1659,1659,1659,0
+20250326,162900,32552759,1659,1659,1659,1659,0
+20250326,162800,32552759,1659,1659,1659,1659,0
+20250326,162700,32552759,1659,1659,1659,1659,0
+20250326,162600,32552759,1659,1659,1659,1659,0
+20250326,162500,32552759,1659,1659,1659,1659,0
+20250326,162400,32552759,1659,1659,1659,1659,0
+20250326,162300,32552759,1659,1659,1659,1659,0
+20250326,162200,32552759,1659,1659,1659,1659,0
+20250326,162100,32552759,1659,1659,1659,1659,0
+20250326,162000,32552759,1659,1659,1659,1659,0
+20250326,161900,32552759,1659,1659,1659,1659,0
+20250326,161800,32552759,1659,1659,1659,1659,0
+20250326,161700,32552759,1659,1659,1659,1659,0
+20250326,161600,32552759,1659,1659,1659,1659,156
+20250326,161500,32552759,1659,1659,1659,1659,0
+20250326,161400,32552759,1659,1659,1659,1659,0
+20250326,161300,32552759,1659,1659,1659,1659,0
+20250326,161200,32552759,1659,1659,1659,1659,0
+20250326,161100,32552759,1659,1659,1659,1659,0
+20250326,161000,32552759,1659,1659,1659,1659,0
+20250326,160900,32552759,1659,1659,1659,1659,0
+20250326,160800,32552759,1659,1659,1659,1659,0
+20250326,160700,32552759,1659,1659,1659,1659,0
+20250326,160600,32552759,1659,1659,1659,1659,0
+20250326,160500,32552759,1659,1659,1659,1659,0
+20250326,160400,32552759,1659,1659,1659,1659,0
+20250326,160300,32552759,1659,1659,1659,1659,0
+20250326,160200,32552759,1659,1659,1659,1659,0
+20250326,160100,32552759,1659,1659,1659,1659,0
+20250326,160000,32552759,1659,1659,1659,1659,0
+20250326,155900,32552759,1659,1659,1659,1659,0
+20250326,155800,32552759,1659,1659,1659,1659,0
+20250326,155700,32552759,1659,1659,1659,1659,0
+20250326,155600,32552759,1659,1659,1659,1659,0
+20250326,155500,32552759,1659,1659,1659,1659,0
+20250326,155400,32552759,1659,1659,1659,1659,0
+20250326,155300,32552759,1659,1659,1659,1659,0
+20250326,155200,32552759,1659,1659,1659,1659,0
+20250326,155100,32552759,1659,1659,1659,1659,0
+20250326,155000,32552759,1659,1659,1659,1659,0
+20250326,154900,32552759,1659,1659,1659,1659,0
+20250326,154800,32552759,1659,1659,1659,1659,0
+20250326,154700,32552759,1659,1659,1659,1659,0
+20250326,154600,32552759,1659,1659,1659,1659,156
+20250326,154500,32552759,1659,1659,1659,1659,0
+20250326,154400,32552759,1659,1659,1659,1659,0
+20250326,154300,32552759,1659,1659,1659,1659,0
+20250326,154200,32552759,1659,1659,1659,1659,0
+20250326,154100,32552759,1659,1659,1659,1659,0
+20250326,154000,32552759,1659,1659,1659,1659,0
+20250326,153900,32552759,1659,1659,1659,1659,0
+20250326,153800,32552759,1659,1659,1659,1659,0
+20250326,153700,32552759,1659,1659,1659,1659,0
+20250326,153600,32552759,1659,1659,1659,1659,0
+20250326,153500,32552759,1659,1659,1659,1659,0
+20250326,153400,32552759,1659,1659,1659,1659,0
+20250326,153300,32552759,1659,1659,1659,1659,0
+20250326,153200,32552759,1659,1659,1659,1659,0
+20250326,153100,32552759,1659,1659,1659,1659,0
+20250326,153000,32552759,1659,1659,1659,1659,156
+20250326,152900,32293955,1659,1659,1659,1659,0
+20250326,152800,32293955,1659,1659,1659,1659,0
+20250326,152700,32293955,1659,1659,1659,1659,0
+20250326,152600,32293955,1659,1659,1659,1659,0
+20250326,152500,32293955,1659,1659,1659,1659,0
+20250326,152400,32293955,1659,1659,1659,1659,0
+20250326,152300,32293955,1659,1659,1659,1659,0
+20250326,152200,32293955,1659,1659,1659,1659,0
+20250326,152100,32293955,1659,1659,1659,1659,0
+20250326,152000,32293955,1659,1659,1659,1659,0
+20250326,151900,32293955,1659,1653,1659,1653,275
+20250326,151800,31838950,1654,1654,1654,1654,0
+20250326,151700,31838950,1654,1650,1654,1650,357
+20250326,151600,31249228,1650,1650,1650,1650,0
+20250326,151500,31249228,1650,1650,1650,1650,0
+20250326,151400,31249228,1650,1650,1650,1650,5
+20250326,151300,31240978,1650,1650,1650,1650,176
+20250326,151200,30950578,1648,1648,1648,1648,17
+20250326,151100,30922562,1648,1648,1648,1648,0
+20250326,151000,30922562,1648,1648,1648,1648,23
+20250326,150900,30884658,1648,1648,1648,1648,0
+20250326,150800,30884658,1648,1648,1648,1648,11
+20250326,150700,30866530,1648,1648,1648,1648,0
+20250326,150600,30866530,1648,1648,1648,1648,83
+20250326,150500,30729746,1648,1648,1648,1648,8
+20250326,150400,30716562,1648,1648,1648,1648,0
+20250326,150300,30716562,1648,1648,1648,1648,11
+20250326,150200,30698434,1648,1648,1648,1648,0
+20250326,150100,30698434,1648,1648,1648,1648,13
+20250326,150000,30677010,1648,1648,1648,1648,5
+20250326,145900,30668770,1648,1649,1649,1648,1145
+20250326,145800,28781736,1649,1649,1649,1649,0
+20250326,145700,28781736,1649,1649,1649,1649,12
+20250326,145600,28761948,1649,1649,1649,1649,0
+20250326,145500,28761948,1649,1649,1649,1649,5
+20250326,145400,28753703,1649,1649,1649,1649,0
+20250326,145300,28753703,1649,1649,1649,1649,9
+20250326,145200,28738862,1649,1649,1649,1649,9
+20250326,145100,28724021,1650,1650,1650,1650,0
+20250326,145000,28724021,1650,1649,1650,1649,1804
+20250326,144900,25749224,1649,1649,1649,1649,10
+20250326,144800,25732734,1649,1649,1649,1649,0
+20250326,144700,25732734,1649,1649,1649,1649,9
+20250326,144600,25717893,1650,1650,1650,1650,31
+20250326,144500,25666743,1650,1650,1650,1650,8
+20250326,144400,25653543,1650,1650,1650,1650,73
+20250326,144300,25533093,1650,1650,1650,1650,11
+20250326,144200,25514943,1650,1650,1650,1650,0
+20250326,144100,25514943,1650,1650,1650,1650,0
+20250326,144000,25514943,1650,1650,1650,1650,3
+20250326,143900,25509993,1650,1650,1650,1650,9
+20250326,143800,25495143,1650,1650,1650,1650,0
+20250326,143700,25495143,1650,1652,1652,1650,104
+20250326,143600,25323537,1650,1650,1650,1650,0
+20250326,143500,25323537,1650,1650,1650,1650,8
+20250326,143400,25310337,1650,1650,1650,1650,0
+20250326,143300,25310337,1650,1651,1651,1650,30
+20250326,143200,25260818,1651,1651,1651,1651,0
+20250326,143100,25260818,1651,1651,1651,1651,0
+20250326,143000,25260818,1651,1651,1651,1651,26
+20250326,142900,25217892,1651,1651,1651,1651,0
+20250326,142800,25217892,1651,1651,1651,1651,0
+20250326,142700,25217892,1651,1651,1651,1651,8
+20250326,142600,25204684,1651,1651,1651,1651,0
+20250326,142500,25204684,1651,1651,1651,1651,9
+20250326,142400,25189825,1651,1651,1651,1651,0
+20250326,142300,25189825,1651,1651,1651,1651,1
+20250326,142200,25188174,1651,1651,1651,1651,9
+20250326,142100,25173315,1650,1650,1650,1650,0
+20250326,142000,25173315,1650,1650,1650,1650,9
+20250326,141900,25158465,1650,1650,1650,1650,0
+20250326,141800,25158465,1650,1650,1650,1650,8
+20250326,141700,25145265,1650,1650,1650,1650,0
+20250326,141600,25145265,1650,1650,1650,1650,0
+20250326,141500,25145265,1650,1650,1650,1650,5
+20250326,141400,25137015,1650,1650,1650,1650,0
+20250326,141300,25137015,1650,1650,1650,1650,0
+20250326,141200,25137015,1650,1650,1650,1650,8
+20250326,141100,25123815,1650,1650,1650,1650,0
+20250326,141000,25123815,1650,1650,1650,1650,3
+20250326,140900,25118865,1650,1650,1650,1650,8
+20250326,140800,25105665,1650,1650,1650,1650,0
+20250326,140700,25105665,1650,1650,1650,1650,11
+20250326,140600,25087515,1650,1650,1650,1650,0
+20250326,140500,25087515,1650,1650,1650,1650,60
+20250326,140400,24988515,1650,1650,1650,1650,12
+20250326,140300,24968715,1650,1650,1650,1650,0
+20250326,140200,24968715,1650,1650,1650,1650,7
+20250326,140100,24957165,1652,1652,1652,1652,0
+20250326,140000,24957165,1652,1652,1652,1652,0
+20250326,135900,24957165,1652,1652,1652,1652,0
+20250326,135800,24957165,1652,1652,1652,1652,0
+20250326,135700,24957165,1652,1652,1652,1652,0
+20250326,135600,24957165,1652,1652,1652,1652,0
+20250326,135500,24957165,1652,1652,1652,1652,0
+20250326,135400,24957165,1652,1652,1652,1652,0
+20250326,135300,24957165,1652,1652,1652,1652,0
+20250326,135200,24957165,1652,1652,1652,1652,0
+20250326,135100,24957165,1652,1652,1652,1652,0
+20250326,135000,24957165,1652,1652,1652,1652,0
+20250326,134900,24957165,1652,1652,1652,1652,1
+20250326,134800,24955513,1652,1652,1652,1652,0
+20250326,134700,24955513,1652,1652,1652,1652,0
+20250326,134600,24955513,1652,1652,1652,1652,0
+20250326,134500,24955513,1652,1652,1652,1652,0
+20250326,134400,24955513,1652,1652,1652,1652,0
+20250326,134300,24955513,1652,1652,1652,1652,0
+20250326,134200,24955513,1652,1652,1652,1652,0
+20250326,134100,24955513,1652,1652,1652,1652,0
+20250326,134000,24955513,1652,1652,1652,1652,0
+20250326,133900,24955513,1652,1652,1652,1652,0
+20250326,133800,24955513,1652,1652,1652,1652,0
+20250326,133700,24955513,1652,1652,1652,1652,3
+20250326,133600,24950557,1650,1650,1650,1650,0
+20250326,133500,24950557,1650,1650,1650,1650,0
+20250326,133400,24950557,1650,1650,1650,1650,0
+20250326,133300,24950557,1650,1650,1650,1650,0
+20250326,133200,24950557,1650,1650,1650,1650,0
+20250326,133100,24950557,1650,1650,1650,1650,122
+20250326,133000,24749257,1650,1650,1650,1650,105
+20250326,132900,24576007,1649,1649,1649,1649,0
+20250326,132800,24576007,1649,1649,1649,1649,0
+20250326,132700,24576007,1649,1649,1649,1649,0
+20250326,132600,24576007,1649,1649,1649,1649,0
+20250326,132500,24576007,1649,1649,1649,1649,0
+20250326,132400,24576007,1649,1649,1649,1649,0
+20250326,132300,24576007,1649,1649,1649,1649,0
+20250326,132200,24576007,1649,1649,1649,1649,0
+20250326,132100,24576007,1649,1649,1649,1649,0
+20250326,132000,24576007,1649,1649,1649,1649,91
+20250326,131900,24425948,1650,1650,1650,1650,0
+20250326,131800,24425948,1650,1650,1650,1650,0
+20250326,131700,24425948,1650,1650,1650,1650,15
+20250326,131600,24401198,1649,1649,1649,1649,0
+20250326,131500,24401198,1649,1649,1649,1649,0
+20250326,131400,24401198,1649,1649,1649,1649,0
+20250326,131300,24401198,1649,1649,1649,1649,0
+20250326,131200,24401198,1649,1649,1649,1649,25
+20250326,131100,24359973,1648,1648,1648,1648,0
+20250326,131000,24359973,1648,1648,1648,1648,0
+20250326,130900,24359973,1648,1648,1648,1648,0
+20250326,130800,24359973,1648,1648,1648,1648,0
+20250326,130700,24359973,1648,1648,1648,1648,0
+20250326,130600,24359973,1648,1648,1648,1648,0
+20250326,130500,24359973,1648,1648,1648,1648,0
+20250326,130400,24359973,1648,1648,1648,1648,0
+20250326,130300,24359973,1648,1648,1648,1648,0
+20250326,130200,24359973,1648,1648,1648,1648,0
+20250326,130100,24359973,1648,1648,1648,1648,0
+20250326,130000,24359973,1648,1649,1649,1648,2417
+20250326,125900,20376710,1650,1650,1650,1650,123
+20250326,125800,20173760,1649,1649,1649,1649,0
+20250326,125700,20173760,1649,1649,1649,1649,0
+20250326,125600,20173760,1649,1649,1649,1649,93
+20250326,125500,20020403,1649,1649,1649,1649,0
+20250326,125400,20020403,1649,1649,1649,1649,0
+20250326,125300,20020403,1649,1649,1649,1649,0
+20250326,125200,20020403,1649,1649,1649,1649,0
+20250326,125100,20020403,1649,1649,1649,1649,11
+20250326,125000,20002264,1649,1649,1649,1649,0
+20250326,124900,20002264,1649,1649,1649,1649,0
+20250326,124800,20002264,1649,1649,1649,1649,0
+20250326,124700,20002264,1649,1649,1649,1649,0
+20250326,124600,20002264,1649,1649,1649,1649,0
+20250326,124500,20002264,1649,1649,1649,1649,2
+20250326,124400,19998966,1648,1648,1648,1648,0
+20250326,124300,19998966,1648,1648,1648,1648,0
+20250326,124200,19998966,1648,1648,1648,1648,0
+20250326,124100,19998966,1648,1648,1648,1648,0
+20250326,124000,19998966,1648,1648,1648,1648,0
+20250326,123900,19998966,1648,1648,1648,1648,254
+20250326,123800,19580374,1652,1652,1652,1652,0
+20250326,123700,19580374,1652,1652,1652,1652,3
+20250326,123600,19575418,1648,1648,1648,1648,0
+20250326,123500,19575418,1648,1648,1648,1648,0
+20250326,123400,19575418,1648,1648,1648,1648,0
+20250326,123300,19575418,1648,1648,1648,1648,0
+20250326,123200,19575418,1648,1648,1648,1648,0
+20250326,123100,19575418,1648,1648,1648,1648,0
+20250326,123000,19575418,1648,1648,1648,1648,0
+20250326,122900,19575418,1648,1648,1648,1648,0
+20250326,122800,19575418,1648,1648,1648,1648,0
+20250326,122700,19575418,1648,1648,1648,1648,1363
+20250326,122600,17329194,1648,1649,1649,1648,226
+20250326,122500,16956648,1648,1648,1648,1648,2
+20250326,122400,16953352,1652,1652,1652,1652,0
+20250326,122300,16953352,1652,1652,1652,1652,0
+20250326,122200,16953352,1652,1652,1652,1652,0
+20250326,122100,16953352,1652,1652,1652,1652,0
+20250326,122000,16953352,1652,1652,1652,1652,0
+20250326,121900,16953352,1652,1652,1652,1652,0
+20250326,121800,16953352,1652,1652,1652,1652,0
+20250326,121700,16953352,1652,1652,1652,1652,0
+20250326,121600,16953352,1652,1652,1652,1652,0
+20250326,121500,16953352,1652,1652,1652,1652,0
+20250326,121400,16953352,1652,1652,1652,1652,0
+20250326,121300,16953352,1652,1652,1652,1652,0
+20250326,121200,16953352,1652,1652,1652,1652,0
+20250326,121100,16953352,1652,1652,1652,1652,0
+20250326,121000,16953352,1652,1652,1652,1652,0
+20250326,120900,16953352,1652,1652,1652,1652,0
+20250326,120800,16953352,1652,1652,1652,1652,0
+20250326,120700,16953352,1652,1652,1652,1652,0
+20250326,120600,16953352,1652,1652,1652,1652,0
+20250326,120500,16953352,1652,1652,1652,1652,0
+20250326,120400,16953352,1652,1652,1652,1652,0
+20250326,120300,16953352,1652,1652,1652,1652,0
+20250326,120200,16953352,1652,1652,1652,1652,0
+20250326,120100,16953352,1652,1652,1652,1652,0
+20250326,120000,16953352,1652,1652,1652,1652,0
+20250326,115900,16953352,1652,1652,1652,1652,0
+20250326,115800,16953352,1652,1652,1652,1652,0
+20250326,115700,16953352,1652,1652,1652,1652,0
+20250326,115600,16953352,1652,1652,1652,1652,0
+20250326,115500,16953352,1652,1652,1652,1652,0
+20250326,115400,16953352,1652,1652,1652,1652,0
+20250326,115300,16953352,1652,1652,1652,1652,0
+20250326,115200,16953352,1652,1652,1652,1652,0
+20250326,115100,16953352,1652,1652,1652,1652,0
+20250326,115000,16953352,1652,1652,1652,1652,0
+20250326,114900,16953352,1652,1652,1652,1652,0
+20250326,114800,16953352,1652,1652,1652,1652,0
+20250326,114700,16953352,1652,1652,1652,1652,0
+20250326,114600,16953352,1652,1652,1652,1652,0
+20250326,114500,16953352,1652,1652,1652,1652,0
+20250326,114400,16953352,1652,1652,1652,1652,0
+20250326,114300,16953352,1652,1652,1652,1652,0
+20250326,114200,16953352,1652,1652,1652,1652,0
+20250326,114100,16953352,1652,1652,1652,1652,0
+20250326,114000,16953352,1652,1652,1652,1652,0
+20250326,113900,16953352,1652,1652,1652,1652,0
+20250326,113800,16953352,1652,1652,1652,1652,0
+20250326,113700,16953352,1652,1652,1652,1652,0
+20250326,113600,16953352,1652,1652,1652,1652,0
+20250326,113500,16953352,1652,1652,1652,1652,0
+20250326,113400,16953352,1652,1652,1652,1652,0
+20250326,113300,16953352,1652,1652,1652,1652,0
+20250326,113200,16953352,1652,1652,1652,1652,0
+20250326,113100,16953352,1652,1652,1652,1652,0
+20250326,113000,16953352,1652,1652,1652,1652,0
+20250326,112900,16953352,1652,1652,1652,1652,0
+20250326,112800,16953352,1652,1652,1652,1652,0
+20250326,112700,16953352,1652,1652,1652,1652,0
+20250326,112600,16953352,1652,1652,1652,1652,3
+20250326,112500,16948396,1647,1647,1647,1647,0
+20250326,112400,16948396,1647,1647,1647,1647,0
+20250326,112300,16948396,1647,1647,1647,1647,0
+20250326,112200,16948396,1647,1647,1647,1647,0
+20250326,112100,16948396,1647,1647,1647,1647,0
+20250326,112000,16948396,1647,1647,1647,1647,352
+20250326,111900,16368652,1651,1651,1651,1651,0
+20250326,111800,16368652,1651,1651,1651,1651,0
+20250326,111700,16368652,1651,1651,1651,1651,0
+20250326,111600,16368652,1651,1651,1651,1651,0
+20250326,111500,16368652,1651,1651,1651,1651,0
+20250326,111400,16368652,1651,1651,1651,1651,0
+20250326,111300,16368652,1651,1651,1651,1651,0
+20250326,111200,16368652,1651,1651,1651,1651,0
+20250326,111100,16368652,1651,1651,1651,1651,0
+20250326,111000,16368652,1651,1651,1651,1651,0
+20250326,110900,16368652,1651,1651,1651,1651,0
+20250326,110800,16368652,1651,1651,1651,1651,0
+20250326,110700,16368652,1651,1651,1651,1651,0
+20250326,110600,16368652,1651,1651,1651,1651,0
+20250326,110500,16368652,1651,1651,1651,1651,0
+20250326,110400,16368652,1651,1651,1651,1651,0
+20250326,110300,16368652,1651,1651,1651,1651,0
+20250326,110200,16368652,1651,1651,1651,1651,0
+20250326,110100,16368652,1651,1651,1651,1651,0
+20250326,110000,16368652,1651,1651,1651,1651,0
+20250326,105900,16368652,1651,1651,1651,1651,129
+20250326,105800,16155673,1649,1649,1649,1649,0
+20250326,105700,16155673,1649,1649,1649,1649,0
+20250326,105600,16155673,1649,1649,1649,1649,0
+20250326,105500,16155673,1649,1649,1649,1649,0
+20250326,105400,16155673,1649,1649,1649,1649,0
+20250326,105300,16155673,1649,1651,1651,1649,494
+20250326,105200,15341057,1646,1646,1646,1646,0
+20250326,105100,15341057,1646,1650,1650,1646,146
+20250326,105000,15100631,1651,1651,1651,1651,0
+20250326,104900,15100631,1651,1651,1651,1651,3
+20250326,104800,15095678,1652,1652,1652,1652,0
+20250326,104700,15095678,1652,1652,1652,1652,0
+20250326,104600,15095678,1652,1652,1652,1652,0
+20250326,104500,15095678,1652,1652,1652,1652,0
+20250326,104400,15095678,1652,1652,1652,1652,0
+20250326,104300,15095678,1652,1652,1652,1652,124
+20250326,104200,14890830,1651,1651,1651,1651,0
+20250326,104100,14890830,1651,1651,1651,1651,0
+20250326,104000,14890830,1651,1651,1651,1651,8
+20250326,103900,14877622,1652,1652,1652,1652,0
+20250326,103800,14877622,1652,1652,1652,1652,0
+20250326,103700,14877622,1652,1653,1653,1652,31
+20250326,103600,14826390,1654,1654,1654,1654,1
+20250326,103500,14824736,1654,1654,1654,1654,0
+20250326,103400,14824736,1654,1654,1654,1654,0
+20250326,103300,14824736,1654,1654,1654,1654,0
+20250326,103200,14824736,1654,1654,1654,1654,0
+20250326,103100,14824736,1654,1654,1654,1654,0
+20250326,103000,14824736,1654,1654,1654,1654,0
+20250326,102900,14824736,1654,1654,1654,1654,0
+20250326,102800,14824736,1654,1654,1654,1654,0
+20250326,102700,14824736,1654,1654,1654,1654,0
+20250326,102600,14824736,1654,1654,1654,1654,9
+20250326,102500,14809850,1655,1655,1655,1655,0
+20250326,102400,14809850,1655,1655,1655,1655,0
+20250326,102300,14809850,1655,1655,1655,1655,0
+20250326,102200,14809850,1655,1655,1655,1655,0
+20250326,102100,14809850,1655,1655,1655,1655,0
+20250326,102000,14809850,1655,1655,1655,1655,0
+20250326,101900,14809850,1655,1655,1655,1655,0
+20250326,101800,14809850,1655,1655,1655,1655,12
+20250326,101700,14789990,1655,1655,1655,1655,5
+20250326,101600,14781715,1660,1660,1660,1660,0
+20250326,101500,14781715,1660,1660,1660,1660,0
+20250326,101400,14781715,1660,1660,1660,1660,0
+20250326,101300,14781715,1660,1660,1660,1660,0
+20250326,101200,14781715,1660,1660,1660,1660,0
+20250326,101100,14781715,1660,1650,1665,1650,1640
+20250326,101000,12057337,1646,1646,1646,1646,0
+20250326,100900,12057337,1646,1646,1646,1646,0
+20250326,100800,12057337,1646,1646,1646,1646,0
+20250326,100700,12057337,1646,1646,1646,1646,0
+20250326,100600,12057337,1646,1646,1646,1646,139
+20250326,100500,11828543,1645,1645,1645,1645,0
+20250326,100400,11828543,1645,1645,1645,1645,0
+20250326,100300,11828543,1645,1645,1645,1645,0
+20250326,100200,11828543,1645,1645,1645,1645,0
+20250326,100100,11828543,1645,1645,1645,1645,0
+20250326,100000,11828543,1645,1645,1645,1645,0
+20250326,095900,11828543,1645,1645,1645,1645,0
+20250326,095800,11828543,1645,1645,1645,1645,0
+20250326,095700,11828543,1645,1645,1645,1645,0
+20250326,095600,11828543,1645,1645,1645,1645,0
+20250326,095500,11828543,1645,1645,1645,1645,0
+20250326,095400,11828543,1645,1645,1645,1645,80
+20250326,095300,11696943,1645,1645,1645,1645,104
+20250326,095200,11525863,1646,1646,1646,1646,0
+20250326,095100,11525863,1646,1646,1646,1646,302
+20250326,095000,11028771,1647,1647,1647,1647,0
+20250326,094900,11028771,1647,1647,1647,1647,0
+20250326,094800,11028771,1647,1647,1647,1647,0
+20250326,094700,11028771,1647,1647,1647,1647,35
+20250326,094600,10971126,1650,1650,1650,1650,1
+20250326,094500,10969476,1648,1650,1650,1648,22
+20250326,094400,10933198,1648,1648,1648,1648,89
+20250326,094300,10786526,1648,1648,1648,1648,0
+20250326,094200,10786526,1648,1648,1648,1648,0
+20250326,094100,10786526,1648,1648,1648,1648,0
+20250326,094000,10786526,1648,1648,1648,1648,0
+20250326,093900,10786526,1648,1648,1648,1648,0
+20250326,093800,10786526,1648,1648,1648,1648,96
+20250326,093700,10628318,1648,1650,1650,1648,250
+20250326,093600,10216300,1650,1650,1650,1650,0
+20250326,093500,10216300,1650,1650,1650,1650,0
+20250326,093400,10216300,1650,1650,1650,1650,114
+20250326,093300,10028200,1656,1656,1656,1656,0
+20250326,093200,10028200,1656,1655,1656,1655,8
+20250326,093100,10014954,1650,1650,1650,1650,0
+20250326,093000,10014954,1650,1650,1650,1650,0
+20250326,092900,10014954,1650,1650,1650,1650,51
+20250326,092800,9930804,1656,1656,1656,1656,0
+20250326,092700,9930804,1656,1650,1656,1650,103
+20250326,092600,9760836,1650,1650,1650,1650,45
+20250326,092500,9686586,1656,1656,1656,1656,100
+20250326,092400,9520986,1656,1655,1656,1655,601
+20250326,092300,8526330,1655,1655,1655,1655,1
+20250326,092200,8524675,1657,1657,1657,1657,0
+20250326,092100,8524675,1657,1652,1657,1652,469
+20250326,092000,7749365,1654,1654,1654,1654,0
+20250326,091900,7749365,1654,1654,1654,1654,0
+20250326,091800,7749365,1654,1651,1654,1651,23
+20250326,091700,7711365,1651,1651,1651,1651,0
+20250326,091600,7711365,1651,1649,1651,1649,731
+20250326,091500,6505533,1649,1649,1649,1649,0
+20250326,091400,6505533,1649,1649,1649,1649,0
+20250326,091300,6505533,1649,1649,1649,1649,500
+20250326,091200,5681033,1649,1647,1649,1647,3059
+20250326,091100,638448,1641,1641,1641,1641,0
+20250326,091000,638448,1641,1641,1641,1641,0
+20250326,090900,638448,1641,1641,1641,1641,114
+20250326,090800,451374,1642,1642,1642,1642,0
+20250326,090700,451374,1642,1642,1642,1642,0
+20250326,090600,451374,1642,1642,1642,1642,0
+20250326,090500,451374,1642,1647,1647,1642,16
+20250326,090400,425083,1647,1647,1647,1647,10
+20250326,090300,408613,1647,1647,1647,1647,0
+20250326,090200,408613,1647,1647,1647,1647,100
+20250326,090100,243913,1637,1637,1637,1637,0
+20250326,090000,243913,1637,1637,1637,1637,149

033130/min/candle-20250327.csv

@@ -0,0 +1,617 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191500,90822912,1650,1650,1650,1650,4582
+20250327,191400,90822912,1650,1650,1650,1650,0
+20250327,191300,90822912,1650,1650,1650,1650,0
+20250327,191200,90822912,1650,1650,1650,1650,0
+20250327,191100,90822912,1650,1650,1650,1650,0
+20250327,191000,90822912,1650,1650,1650,1650,0
+20250327,190900,90822912,1650,1650,1650,1650,0
+20250327,190800,90822912,1650,1650,1650,1650,0
+20250327,190700,90822912,1650,1650,1650,1650,0
+20250327,190600,90822912,1650,1650,1650,1650,0
+20250327,190500,90822912,1650,1650,1650,1650,0
+20250327,190400,90822912,1650,1650,1650,1650,0
+20250327,190300,90822912,1650,1650,1650,1650,0
+20250327,190200,90822912,1650,1650,1650,1650,0
+20250327,190100,90822912,1650,1650,1650,1650,0
+20250327,190000,90822912,1650,1650,1650,1650,0
+20250327,185900,90822912,1650,1650,1650,1650,0
+20250327,185800,90822912,1650,1650,1650,1650,0
+20250327,185700,90822912,1650,1650,1650,1650,0
+20250327,185600,90822912,1650,1650,1650,1650,0
+20250327,185500,90822912,1650,1650,1650,1650,0
+20250327,185400,90822912,1650,1650,1650,1650,0
+20250327,185300,90822912,1650,1650,1650,1650,0
+20250327,185200,90822912,1650,1650,1650,1650,0
+20250327,185100,90822912,1650,1650,1650,1650,0
+20250327,185000,90822912,1650,1650,1650,1650,0
+20250327,184900,90822912,1650,1650,1650,1650,0
+20250327,184800,90822912,1650,1650,1650,1650,0
+20250327,184700,90822912,1650,1650,1650,1650,0
+20250327,184600,90822912,1650,1650,1650,1650,0
+20250327,184500,90822912,1650,1650,1650,1650,4582
+20250327,184400,90822912,1650,1650,1650,1650,0
+20250327,184300,90822912,1650,1650,1650,1650,0
+20250327,184200,90822912,1650,1650,1650,1650,0
+20250327,184100,90822912,1650,1650,1650,1650,0
+20250327,184000,90822912,1650,1650,1650,1650,0
+20250327,183900,90822912,1650,1650,1650,1650,0
+20250327,183800,90822912,1650,1650,1650,1650,0
+20250327,183700,90822912,1650,1650,1650,1650,0
+20250327,183600,90822912,1650,1650,1650,1650,0
+20250327,183500,90822912,1650,1650,1650,1650,0
+20250327,183400,90822912,1650,1650,1650,1650,0
+20250327,183300,90822912,1650,1650,1650,1650,0
+20250327,183200,90822912,1650,1650,1650,1650,0
+20250327,183100,90822912,1650,1650,1650,1650,0
+20250327,183000,90822912,1650,1650,1650,1650,0
+20250327,182900,90822912,1650,1650,1650,1650,0
+20250327,182800,90822912,1650,1650,1650,1650,0
+20250327,182700,90822912,1650,1650,1650,1650,0
+20250327,182600,90822912,1650,1650,1650,1650,0
+20250327,182500,90822912,1650,1650,1650,1650,0
+20250327,182400,90822912,1650,1650,1650,1650,0
+20250327,182300,90822912,1650,1650,1650,1650,0
+20250327,182200,90822912,1650,1650,1650,1650,0
+20250327,182100,90822912,1650,1650,1650,1650,0
+20250327,182000,90822912,1650,1650,1650,1650,0
+20250327,181900,90822912,1650,1650,1650,1650,0
+20250327,181800,90822912,1650,1650,1650,1650,0
+20250327,181700,90822912,1650,1650,1650,1650,0
+20250327,181600,90822912,1650,1650,1650,1650,0
+20250327,181500,90822912,1650,1650,1650,1650,4582
+20250327,181400,90822912,1650,1650,1650,1650,0
+20250327,181300,90822912,1650,1650,1650,1650,0
+20250327,181200,90822912,1650,1650,1650,1650,0
+20250327,181100,90822912,1650,1650,1650,1650,0
+20250327,181000,90822912,1650,1650,1650,1650,0
+20250327,180900,90822912,1650,1650,1650,1650,0
+20250327,180800,90822912,1650,1650,1650,1650,0
+20250327,180700,90822912,1650,1650,1650,1650,0
+20250327,180600,90822912,1650,1650,1650,1650,0
+20250327,180500,90822912,1650,1650,1650,1650,0
+20250327,180400,90822912,1650,1650,1650,1650,0
+20250327,180300,90822912,1650,1650,1650,1650,0
+20250327,180200,90822912,1650,1650,1650,1650,0
+20250327,180100,90822912,1650,1650,1650,1650,0
+20250327,180000,90822912,1650,1650,1650,1650,0
+20250327,175900,90822912,1650,1650,1650,1650,0
+20250327,175800,90822912,1650,1650,1650,1650,0
+20250327,175700,90822912,1650,1650,1650,1650,0
+20250327,175600,90822912,1650,1650,1650,1650,0
+20250327,175500,90822912,1650,1650,1650,1650,0
+20250327,175400,90822912,1650,1650,1650,1650,0
+20250327,175300,90822912,1650,1650,1650,1650,0
+20250327,175200,90822912,1650,1650,1650,1650,0
+20250327,175100,90822912,1650,1650,1650,1650,0
+20250327,175000,90822912,1650,1650,1650,1650,0
+20250327,174900,90822912,1650,1650,1650,1650,0
+20250327,174800,90822912,1650,1650,1650,1650,0
+20250327,174700,90822912,1650,1650,1650,1650,0
+20250327,174600,90822912,1650,1650,1650,1650,0
+20250327,174500,90822912,1650,1650,1650,1650,4582
+20250327,174400,90822912,1650,1650,1650,1650,0
+20250327,174300,90822912,1650,1650,1650,1650,0
+20250327,174200,90822912,1650,1650,1650,1650,0
+20250327,174100,90822912,1650,1650,1650,1650,0
+20250327,174000,90822912,1650,1650,1650,1650,0
+20250327,173900,90822912,1650,1650,1650,1650,0
+20250327,173800,90822912,1650,1650,1650,1650,0
+20250327,173700,90822912,1650,1650,1650,1650,0
+20250327,173600,90822912,1650,1650,1650,1650,0
+20250327,173500,90822912,1650,1650,1650,1650,0
+20250327,173400,90822912,1650,1650,1650,1650,0
+20250327,173300,90822912,1650,1650,1650,1650,0
+20250327,173200,90822912,1650,1650,1650,1650,0
+20250327,173100,90822912,1650,1650,1650,1650,0
+20250327,173000,90822912,1650,1650,1650,1650,0
+20250327,172900,90822912,1650,1650,1650,1650,0
+20250327,172800,90822912,1650,1650,1650,1650,0
+20250327,172700,90822912,1650,1650,1650,1650,0
+20250327,172600,90822912,1650,1650,1650,1650,0
+20250327,172500,90822912,1650,1650,1650,1650,0
+20250327,172400,90822912,1650,1650,1650,1650,0
+20250327,172300,90822912,1650,1650,1650,1650,0
+20250327,172200,90822912,1650,1650,1650,1650,0
+20250327,172100,90822912,1650,1650,1650,1650,0
+20250327,172000,90822912,1650,1650,1650,1650,0
+20250327,171900,90822912,1650,1650,1650,1650,0
+20250327,171800,90822912,1650,1650,1650,1650,0
+20250327,171700,90822912,1650,1650,1650,1650,0
+20250327,171600,90822912,1650,1650,1650,1650,0
+20250327,171500,90822912,1650,1650,1650,1650,4582
+20250327,171400,90822912,1650,1650,1650,1650,0
+20250327,171300,90822912,1650,1650,1650,1650,0
+20250327,171200,90822912,1650,1650,1650,1650,0
+20250327,171100,90822912,1650,1650,1650,1650,0
+20250327,171000,90822912,1650,1650,1650,1650,0
+20250327,170900,90822912,1650,1650,1650,1650,0
+20250327,170800,90822912,1650,1650,1650,1650,0
+20250327,170700,90822912,1650,1650,1650,1650,0
+20250327,170600,90822912,1650,1650,1650,1650,0
+20250327,170500,90822912,1650,1650,1650,1650,0
+20250327,170400,90822912,1650,1650,1650,1650,0
+20250327,170300,90822912,1650,1650,1650,1650,0
+20250327,170200,90822912,1650,1650,1650,1650,0
+20250327,170100,90822912,1650,1650,1650,1650,0
+20250327,170000,90822912,1650,1650,1650,1650,0
+20250327,165900,90822912,1650,1650,1650,1650,0
+20250327,165800,90822912,1650,1650,1650,1650,0
+20250327,165700,90822912,1650,1650,1650,1650,0
+20250327,165600,90822912,1650,1650,1650,1650,0
+20250327,165500,90822912,1650,1650,1650,1650,0
+20250327,165400,90822912,1650,1650,1650,1650,0
+20250327,165300,90822912,1650,1650,1650,1650,0
+20250327,165200,90822912,1650,1650,1650,1650,0
+20250327,165100,90822912,1650,1650,1650,1650,0
+20250327,165000,90822912,1650,1650,1650,1650,0
+20250327,164900,90822912,1650,1650,1650,1650,0
+20250327,164800,90822912,1650,1650,1650,1650,0
+20250327,164700,90822912,1650,1650,1650,1650,0
+20250327,164600,90822912,1650,1650,1650,1650,0
+20250327,164500,90822912,1650,1650,1650,1650,4582
+20250327,164400,90822912,1650,1650,1650,1650,0
+20250327,164300,90822912,1650,1650,1650,1650,0
+20250327,164200,90822912,1650,1650,1650,1650,0
+20250327,164100,90822912,1650,1650,1650,1650,0
+20250327,164000,90822912,1650,1650,1650,1650,0
+20250327,163900,90822912,1650,1650,1650,1650,0
+20250327,163800,90822912,1650,1650,1650,1650,0
+20250327,163700,90822912,1650,1650,1650,1650,0
+20250327,163600,90822912,1650,1650,1650,1650,0
+20250327,163500,90822912,1650,1650,1650,1650,0
+20250327,163400,90822912,1650,1650,1650,1650,0
+20250327,163300,90822912,1650,1650,1650,1650,0
+20250327,163200,90822912,1650,1650,1650,1650,0
+20250327,163100,90822912,1650,1650,1650,1650,0
+20250327,163000,90822912,1650,1650,1650,1650,0
+20250327,162900,90822912,1650,1650,1650,1650,0
+20250327,162800,90822912,1650,1650,1650,1650,0
+20250327,162700,90822912,1650,1650,1650,1650,0
+20250327,162600,90822912,1650,1650,1650,1650,0
+20250327,162500,90822912,1650,1650,1650,1650,0
+20250327,162400,90822912,1650,1650,1650,1650,0
+20250327,162300,90822912,1650,1650,1650,1650,0
+20250327,162200,90822912,1650,1650,1650,1650,0
+20250327,162100,90822912,1650,1650,1650,1650,0
+20250327,162000,90822912,1650,1650,1650,1650,0
+20250327,161900,90822912,1650,1650,1650,1650,0
+20250327,161800,90822912,1650,1650,1650,1650,0
+20250327,161700,90822912,1650,1650,1650,1650,0
+20250327,161600,90822912,1650,1650,1650,1650,0
+20250327,161500,90822912,1650,1650,1650,1650,4582
+20250327,161400,90822912,1650,1650,1650,1650,0
+20250327,161300,90822912,1650,1650,1650,1650,0
+20250327,161200,90822912,1650,1650,1650,1650,0
+20250327,161100,90822912,1650,1650,1650,1650,0
+20250327,161000,90822912,1650,1650,1650,1650,0
+20250327,160900,90822912,1650,1650,1650,1650,0
+20250327,160800,90822912,1650,1650,1650,1650,0
+20250327,160700,90822912,1650,1650,1650,1650,0
+20250327,160600,90822912,1650,1650,1650,1650,0
+20250327,160500,90822912,1650,1650,1650,1650,0
+20250327,160400,90822912,1650,1650,1650,1650,0
+20250327,160300,90822912,1650,1650,1650,1650,0
+20250327,160200,90822912,1650,1650,1650,1650,0
+20250327,160100,90822912,1650,1650,1650,1650,0
+20250327,160000,90822912,1650,1650,1650,1650,0
+20250327,155900,90822912,1650,1650,1650,1650,0
+20250327,155800,90822912,1650,1650,1650,1650,0
+20250327,155700,90822912,1650,1650,1650,1650,0
+20250327,155600,90822912,1650,1650,1650,1650,0
+20250327,155500,90822912,1650,1650,1650,1650,0
+20250327,155400,90822912,1650,1650,1650,1650,0
+20250327,155300,90822912,1650,1650,1650,1650,0
+20250327,155200,90822912,1650,1650,1650,1650,0
+20250327,155100,90822912,1650,1650,1650,1650,0
+20250327,155000,90822912,1650,1650,1650,1650,0
+20250327,154900,90822912,1650,1650,1650,1650,0
+20250327,154800,90822912,1650,1650,1650,1650,0
+20250327,154700,90822912,1650,1650,1650,1650,0
+20250327,154600,90822912,1650,1650,1650,1650,0
+20250327,154500,90822912,1650,1650,1650,1650,4582
+20250327,154400,90822912,1650,1650,1650,1650,0
+20250327,154300,90822912,1650,1650,1650,1650,0
+20250327,154200,90822912,1650,1650,1650,1650,0
+20250327,154100,90822912,1650,1650,1650,1650,0
+20250327,154000,90822912,1650,1650,1650,1650,0
+20250327,153900,90822912,1650,1650,1650,1650,0
+20250327,153800,90822912,1650,1650,1650,1650,0
+20250327,153700,90822912,1650,1650,1650,1650,0
+20250327,153600,90822912,1650,1650,1650,1650,0
+20250327,153500,90822912,1650,1650,1650,1650,0
+20250327,153400,90822912,1650,1650,1650,1650,0
+20250327,153300,90822912,1650,1650,1650,1650,0
+20250327,153200,90822912,1650,1650,1650,1650,0
+20250327,153100,90822912,1650,1650,1650,1650,0
+20250327,153000,90822912,1650,1650,1650,1650,4582
+20250327,152900,83262612,1642,1642,1642,1642,0
+20250327,152800,83262612,1642,1642,1642,1642,0
+20250327,152700,83262612,1642,1642,1642,1642,0
+20250327,152600,83262612,1642,1642,1642,1642,0
+20250327,152500,83262612,1642,1642,1642,1642,0
+20250327,152400,83262612,1642,1642,1642,1642,0
+20250327,152300,83262612,1642,1642,1642,1642,0
+20250327,152200,83262612,1642,1642,1642,1642,0
+20250327,152100,83262612,1642,1642,1642,1642,0
+20250327,152000,83262612,1642,1642,1642,1642,0
+20250327,151900,83262612,1642,1642,1642,1638,19
+20250327,151800,83231420,1632,1632,1632,1632,0
+20250327,151700,83231420,1632,1634,1634,1632,992
+20250327,151600,81611739,1642,1642,1642,1642,0
+20250327,151500,81611739,1642,1642,1642,1642,0
+20250327,151400,81611739,1642,1642,1642,1642,1
+20250327,151300,81610097,1634,1634,1634,1634,707
+20250327,151200,80454859,1642,1642,1642,1642,0
+20250327,151100,80454859,1642,1642,1642,1642,0
+20250327,151000,80454859,1642,1642,1642,1642,0
+20250327,150900,80454859,1642,1642,1642,1642,0
+20250327,150800,80454859,1642,1642,1642,1642,0
+20250327,150700,80454859,1642,1642,1642,1642,0
+20250327,150600,80454859,1642,1642,1642,1642,0
+20250327,150500,80454859,1642,1642,1642,1642,0
+20250327,150400,80454859,1642,1642,1642,1642,0
+20250327,150300,80454859,1642,1642,1642,1642,1
+20250327,150200,80453217,1632,1638,1638,1630,5463
+20250327,150100,71530319,1642,1642,1642,1642,0
+20250327,150000,71530319,1642,1642,1642,1642,0
+20250327,145900,71530319,1642,1642,1642,1642,1
+20250327,145800,71528677,1637,1637,1637,1637,0
+20250327,145700,71528677,1637,1637,1637,1637,500
+20250327,145600,70710177,1637,1637,1637,1637,1083
+20250327,145500,68937306,1636,1636,1636,1636,26
+20250327,145400,68894770,1637,1637,1637,1637,0
+20250327,145300,68894770,1637,1637,1637,1637,0
+20250327,145200,68894770,1637,1637,1637,1637,75
+20250327,145100,68771995,1637,1637,1637,1637,328
+20250327,145000,68235059,1637,1637,1637,1637,655
+20250327,144900,67162824,1637,1638,1642,1637,180
+20250327,144800,66868134,1641,1641,1641,1641,0
+20250327,144700,66868134,1641,1641,1641,1641,0
+20250327,144600,66868134,1641,1641,1641,1641,0
+20250327,144500,66868134,1641,1641,1641,1641,300
+20250327,144400,66375834,1640,1640,1640,1640,0
+20250327,144300,66375834,1640,1640,1640,1640,0
+20250327,144200,66375834,1640,1640,1640,1640,0
+20250327,144100,66375834,1640,1640,1640,1640,0
+20250327,144000,66375834,1640,1641,1641,1640,510
+20250327,143900,65539424,1641,1641,1641,1641,0
+20250327,143800,65539424,1641,1641,1641,1641,50
+20250327,143700,65457374,1643,1643,1643,1643,0
+20250327,143600,65457374,1643,1643,1643,1643,0
+20250327,143500,65457374,1643,1643,1643,1643,5
+20250327,143400,65449159,1636,1636,1636,1636,393
+20250327,143300,64806211,1636,1639,1639,1636,473
+20250327,143200,64031504,1637,1637,1637,1637,0
+20250327,143100,64031504,1637,1641,1641,1637,4599
+20250327,143000,56490178,1642,1642,1642,1642,0
+20250327,142900,56490178,1642,1642,1642,1642,0
+20250327,142800,56490178,1642,1642,1642,1642,80
+20250327,142700,56358818,1642,1642,1642,1642,0
+20250327,142600,56358818,1642,1642,1642,1642,0
+20250327,142500,56358818,1642,1642,1642,1642,0
+20250327,142400,56358818,1642,1642,1642,1642,0
+20250327,142300,56358818,1642,1642,1642,1642,550
+20250327,142200,55455718,1648,1648,1648,1648,0
+20250327,142100,55455718,1648,1643,1648,1643,476
+20250327,142000,54673645,1643,1643,1643,1643,0
+20250327,141900,54673645,1643,1643,1643,1643,0
+20250327,141800,54673645,1643,1643,1643,1643,0
+20250327,141700,54673645,1643,1643,1643,1643,0
+20250327,141600,54673645,1643,1643,1643,1643,0
+20250327,141500,54673645,1643,1643,1643,1643,229
+20250327,141400,54297398,1644,1648,1648,1644,11
+20250327,141300,54279310,1643,1643,1643,1643,0
+20250327,141200,54279310,1643,1643,1643,1643,0
+20250327,141100,54279310,1643,1643,1643,1643,0
+20250327,141000,54279310,1643,1643,1643,1643,0
+20250327,140900,54279310,1643,1643,1643,1643,0
+20250327,140800,54279310,1643,1643,1643,1643,0
+20250327,140700,54279310,1643,1643,1643,1643,0
+20250327,140600,54279310,1643,1643,1643,1643,0
+20250327,140500,54279310,1643,1643,1643,1643,0
+20250327,140400,54279310,1643,1643,1643,1643,0
+20250327,140300,54279310,1643,1643,1643,1643,0
+20250327,140200,54279310,1643,1643,1643,1643,0
+20250327,140100,54279310,1643,1643,1643,1643,0
+20250327,140000,54279310,1643,1643,1643,1643,120
+20250327,135900,54082150,1643,1644,1644,1643,247
+20250327,135800,53676328,1644,1644,1644,1644,0
+20250327,135700,53676328,1644,1644,1644,1644,36
+20250327,135600,53617144,1645,1645,1645,1645,0
+20250327,135500,53617144,1645,1645,1645,1645,0
+20250327,135400,53617144,1645,1645,1645,1645,30
+20250327,135300,53567794,1645,1645,1645,1645,0
+20250327,135200,53567794,1645,1645,1645,1645,0
+20250327,135100,53567794,1645,1645,1645,1645,0
+20250327,135000,53567794,1645,1645,1645,1645,0
+20250327,134900,53567794,1645,1645,1645,1645,0
+20250327,134800,53567794,1645,1645,1645,1645,0
+20250327,134700,53567794,1645,1645,1645,1645,0
+20250327,134600,53567794,1645,1645,1645,1645,0
+20250327,134500,53567794,1645,1645,1645,1645,0
+20250327,134400,53567794,1645,1645,1645,1645,0
+20250327,134300,53567794,1645,1645,1645,1645,0
+20250327,134200,53567794,1645,1645,1645,1645,1052
+20250327,134100,51837254,1645,1645,1645,1645,60
+20250327,134000,51738554,1649,1649,1649,1649,0
+20250327,133900,51738554,1649,1649,1649,1649,0
+20250327,133800,51738554,1649,1649,1649,1649,0
+20250327,133700,51738554,1649,1649,1649,1649,0
+20250327,133600,51738554,1649,1649,1649,1649,1
+20250327,133500,51736905,1644,1644,1644,1644,0
+20250327,133400,51736905,1644,1644,1644,1644,0
+20250327,133300,51736905,1644,1644,1644,1644,0
+20250327,133200,51736905,1644,1644,1644,1644,0
+20250327,133100,51736905,1644,1644,1644,1644,0
+20250327,133000,51736905,1644,1644,1644,1644,0
+20250327,132900,51736905,1644,1644,1644,1644,0
+20250327,132800,51736905,1644,1644,1644,1644,0
+20250327,132700,51736905,1644,1644,1644,1644,0
+20250327,132600,51736905,1644,1644,1644,1644,193
+20250327,132500,51419613,1644,1644,1644,1644,0
+20250327,132400,51419613,1644,1644,1644,1644,106
+20250327,132300,51245349,1656,1656,1656,1656,0
+20250327,132200,51245349,1656,1656,1656,1656,0
+20250327,132100,51245349,1656,1656,1656,1656,0
+20250327,132000,51245349,1656,1656,1656,1656,0
+20250327,131900,51245349,1656,1656,1656,1656,81
+20250327,131800,51111213,1656,1656,1656,1656,0
+20250327,131700,51111213,1656,1656,1656,1656,1
+20250327,131600,51109557,1656,1650,1656,1650,50
+20250327,131500,51026955,1650,1646,1650,1646,713
+20250327,131400,49850953,1646,1646,1646,1646,353
+20250327,131300,49269915,1642,1642,1642,1642,0
+20250327,131200,49269915,1642,1642,1642,1642,0
+20250327,131100,49269915,1642,1642,1642,1642,0
+20250327,131000,49269915,1642,1642,1642,1642,0
+20250327,130900,49269915,1642,1642,1642,1642,0
+20250327,130800,49269915,1642,1642,1642,1642,0
+20250327,130700,49269915,1642,1642,1642,1642,0
+20250327,130600,49269915,1642,1642,1642,1642,0
+20250327,130500,49269915,1642,1642,1642,1642,0
+20250327,130400,49269915,1642,1642,1642,1642,0
+20250327,130300,49269915,1642,1642,1642,1642,0
+20250327,130200,49269915,1642,1642,1642,1642,0
+20250327,130100,49269915,1642,1642,1642,1642,0
+20250327,130000,49269915,1642,1642,1642,1642,15
+20250327,125900,49245285,1642,1642,1642,1642,0
+20250327,125800,49245285,1642,1642,1642,1642,0
+20250327,125700,49245285,1642,1642,1642,1642,0
+20250327,125600,49245285,1642,1642,1642,1642,100
+20250327,125500,49081085,1642,1642,1642,1642,0
+20250327,125400,49081085,1642,1642,1642,1642,0
+20250327,125300,49081085,1642,1642,1642,1642,112
+20250327,125200,48897181,1646,1646,1646,1646,0
+20250327,125100,48897181,1646,1646,1646,1646,0
+20250327,125000,48897181,1646,1646,1646,1646,0
+20250327,124900,48897181,1646,1646,1646,1646,500
+20250327,124800,48074181,1641,1641,1641,1641,0
+20250327,124700,48074181,1641,1641,1641,1641,0
+20250327,124600,48074181,1641,1641,1641,1641,0
+20250327,124500,48074181,1641,1641,1641,1641,0
+20250327,124400,48074181,1641,1641,1641,1641,0
+20250327,124300,48074181,1641,1641,1641,1641,0
+20250327,124200,48074181,1641,1641,1641,1641,0
+20250327,124100,48074181,1641,1641,1641,1641,0
+20250327,124000,48074181,1641,1641,1641,1641,83
+20250327,123900,47937978,1640,1640,1640,1640,0
+20250327,123800,47937978,1640,1640,1640,1640,0
+20250327,123700,47937978,1640,1640,1640,1640,0
+20250327,123600,47937978,1640,1640,1640,1640,0
+20250327,123500,47937978,1640,1640,1640,1640,0
+20250327,123400,47937978,1640,1640,1640,1640,0
+20250327,123300,47937978,1640,1640,1640,1640,0
+20250327,123200,47937978,1640,1640,1640,1640,0
+20250327,123100,47937978,1640,1640,1640,1640,0
+20250327,123000,47937978,1640,1640,1640,1640,0
+20250327,122900,47937978,1640,1640,1640,1640,0
+20250327,122800,47937978,1640,1640,1640,1640,0
+20250327,122700,47937978,1640,1640,1640,1640,0
+20250327,122600,47937978,1640,1640,1640,1640,0
+20250327,122500,47937978,1640,1640,1640,1640,0
+20250327,122400,47937978,1640,1640,1640,1640,0
+20250327,122300,47937978,1640,1640,1640,1640,0
+20250327,122200,47937978,1640,1640,1640,1640,0
+20250327,122100,47937978,1640,1640,1640,1640,0
+20250327,122000,47937978,1640,1640,1640,1640,0
+20250327,121900,47937978,1640,1640,1640,1640,0
+20250327,121800,47937978,1640,1640,1640,1640,0
+20250327,121700,47937978,1640,1640,1640,1640,58
+20250327,121600,47842858,1645,1644,1645,1644,500
+20250327,121500,47020431,1642,1642,1642,1642,0
+20250327,121400,47020431,1642,1642,1642,1642,250
+20250327,121300,46609931,1639,1639,1639,1639,0
+20250327,121200,46609931,1639,1639,1639,1639,0
+20250327,121100,46609931,1639,1639,1639,1639,0
+20250327,121000,46609931,1639,1639,1639,1639,111
+20250327,120900,46428002,1644,1644,1644,1644,0
+20250327,120800,46428002,1644,1644,1644,1644,0
+20250327,120700,46428002,1644,1644,1644,1644,0
+20250327,120600,46428002,1644,1644,1644,1644,0
+20250327,120500,46428002,1644,1644,1644,1644,0
+20250327,120400,46428002,1644,1644,1644,1644,0
+20250327,120300,46428002,1644,1644,1644,1644,0
+20250327,120200,46428002,1644,1644,1644,1644,0
+20250327,120100,46428002,1644,1644,1644,1644,0
+20250327,120000,46428002,1644,1644,1644,1644,0
+20250327,115900,46428002,1644,1644,1644,1644,0
+20250327,115800,46428002,1644,1644,1644,1644,0
+20250327,115700,46428002,1644,1644,1644,1644,0
+20250327,115600,46428002,1644,1640,1644,1640,8
+20250327,115500,46414870,1638,1638,1638,1638,0
+20250327,115400,46414870,1638,1638,1638,1638,0
+20250327,115300,46414870,1638,1638,1638,1638,0
+20250327,115200,46414870,1638,1638,1638,1638,0
+20250327,115100,46414870,1638,1638,1638,1638,0
+20250327,115000,46414870,1638,1638,1638,1638,0
+20250327,114900,46414870,1638,1638,1638,1638,450
+20250327,114800,45677770,1639,1639,1639,1639,0
+20250327,114700,45677770,1639,1639,1639,1639,90
+20250327,114600,45530260,1638,1638,1638,1638,0
+20250327,114500,45530260,1638,1638,1638,1638,0
+20250327,114400,45530260,1638,1638,1638,1638,0
+20250327,114300,45530260,1638,1638,1638,1638,0
+20250327,114200,45530260,1638,1638,1638,1638,0
+20250327,114100,45530260,1638,1638,1638,1638,0
+20250327,114000,45530260,1638,1638,1638,1638,0
+20250327,113900,45530260,1638,1638,1638,1638,161
+20250327,113800,45266542,1639,1639,1639,1639,0
+20250327,113700,45266542,1639,1639,1639,1639,2
+20250327,113600,45263264,1639,1639,1639,1639,0
+20250327,113500,45263264,1639,1639,1639,1639,0
+20250327,113400,45263264,1639,1639,1639,1639,0
+20250327,113300,45263264,1639,1639,1639,1639,599
+20250327,113200,44281503,1640,1640,1640,1640,0
+20250327,113100,44281503,1640,1640,1640,1640,0
+20250327,113000,44281503,1640,1640,1640,1640,0
+20250327,112900,44281503,1640,1640,1640,1640,0
+20250327,112800,44281503,1640,1640,1640,1640,0
+20250327,112700,44281503,1640,1640,1640,1640,0
+20250327,112600,44281503,1640,1640,1640,1640,0
+20250327,112500,44281503,1640,1641,1641,1640,3084
+20250327,112400,39222618,1641,1641,1641,1641,0
+20250327,112300,39222618,1641,1641,1641,1641,0
+20250327,112200,39222618,1641,1641,1641,1641,0
+20250327,112100,39222618,1641,1641,1641,1641,0
+20250327,112000,39222618,1641,1641,1641,1641,86
+20250327,111900,39081492,1640,1640,1640,1640,0
+20250327,111800,39081492,1640,1640,1640,1640,0
+20250327,111700,39081492,1640,1640,1640,1640,0
+20250327,111600,39081492,1640,1640,1640,1640,41
+20250327,111500,39014252,1639,1639,1639,1639,0
+20250327,111400,39014252,1639,1639,1639,1639,0
+20250327,111300,39014252,1639,1639,1639,1639,20
+20250327,111200,38981472,1640,1640,1640,1640,0
+20250327,111100,38981472,1640,1640,1640,1640,1163
+20250327,111000,37074152,1640,1641,1641,1640,1500
+20250327,110900,34613652,1641,1641,1641,1641,260
+20250327,110800,34186992,1647,1647,1647,1647,0
+20250327,110700,34186992,1647,1647,1647,1647,0
+20250327,110600,34186992,1647,1647,1647,1647,0
+20250327,110500,34186992,1647,1647,1647,1647,20
+20250327,110400,34154052,1641,1641,1641,1641,40
+20250327,110300,34088412,1647,1647,1647,1647,0
+20250327,110200,34088412,1647,1647,1647,1647,0
+20250327,110100,34088412,1647,1647,1647,1647,0
+20250327,110000,34088412,1647,1647,1647,1647,0
+20250327,105900,34088412,1647,1647,1647,1647,0
+20250327,105800,34088412,1647,1647,1647,1647,0
+20250327,105700,34088412,1647,1640,1647,1640,1235
+20250327,105600,32062907,1648,1648,1648,1648,0
+20250327,105500,32062907,1648,1641,1648,1640,2306
+20250327,105400,28279736,1642,1642,1642,1642,345
+20250327,105300,27713246,1643,1643,1643,1643,0
+20250327,105200,27713246,1643,1643,1643,1643,0
+20250327,105100,27713246,1643,1643,1643,1643,0
+20250327,105000,27713246,1643,1643,1643,1643,0
+20250327,104900,27713246,1643,1644,1644,1643,420
+20250327,104800,27023156,1651,1651,1651,1651,0
+20250327,104700,27023156,1651,1651,1651,1651,0
+20250327,104600,27023156,1651,1651,1651,1651,0
+20250327,104500,27023156,1651,1651,1651,1651,0
+20250327,104400,27023156,1651,1650,1651,1650,123
+20250327,104300,26820157,1650,1650,1651,1650,78
+20250327,104200,26691438,1650,1650,1650,1650,75
+20250327,104100,26567688,1650,1650,1650,1650,0
+20250327,104000,26567688,1650,1650,1650,1650,0
+20250327,103900,26567688,1650,1650,1650,1650,1
+20250327,103800,26566038,1651,1651,1651,1651,5
+20250327,103700,26557783,1644,1644,1644,1644,0
+20250327,103600,26557783,1644,1644,1644,1644,1142
+20250327,103500,24680335,1652,1652,1652,1652,15
+20250327,103400,24655555,1645,1645,1645,1645,0
+20250327,103300,24655555,1645,1645,1645,1645,0
+20250327,103200,24655555,1645,1645,1645,1645,0
+20250327,103100,24655555,1645,1645,1645,1645,0
+20250327,103000,24655555,1645,1645,1645,1645,0
+20250327,102900,24655555,1645,1645,1645,1645,164
+20250327,102800,24385775,1645,1645,1645,1645,0
+20250327,102700,24385775,1645,1645,1645,1645,0
+20250327,102600,24385775,1645,1645,1645,1645,0
+20250327,102500,24385775,1645,1645,1645,1645,0
+20250327,102400,24385775,1645,1645,1645,1645,0
+20250327,102300,24385775,1645,1645,1645,1645,0
+20250327,102200,24385775,1645,1645,1645,1645,0
+20250327,102100,24385775,1645,1647,1647,1645,1192
+20250327,102000,22423809,1647,1647,1647,1647,0
+20250327,101900,22423809,1647,1647,1647,1647,0
+20250327,101800,22423809,1647,1647,1647,1647,0
+20250327,101700,22423809,1647,1647,1647,1647,0
+20250327,101600,22423809,1647,1650,1650,1647,27
+20250327,101500,22379310,1645,1645,1645,1645,0
+20250327,101400,22379310,1645,1645,1645,1645,0
+20250327,101300,22379310,1645,1645,1645,1645,0
+20250327,101200,22379310,1645,1645,1645,1645,0
+20250327,101100,22379310,1645,1645,1645,1645,0
+20250327,101000,22379310,1645,1645,1645,1645,0
+20250327,100900,22379310,1645,1645,1645,1645,0
+20250327,100800,22379310,1645,1645,1645,1645,0
+20250327,100700,22379310,1645,1645,1645,1645,0
+20250327,100600,22379310,1645,1645,1645,1645,145
+20250327,100500,22140785,1644,1644,1644,1644,0
+20250327,100400,22140785,1644,1644,1644,1644,0
+20250327,100300,22140785,1644,1644,1644,1644,0
+20250327,100200,22140785,1644,1644,1644,1644,0
+20250327,100100,22140785,1644,1644,1644,1644,0
+20250327,100000,22140785,1644,1644,1644,1644,168
+20250327,095900,21864593,1645,1645,1645,1645,0
+20250327,095800,21864593,1645,1645,1645,1645,0
+20250327,095700,21864593,1645,1645,1645,1645,0
+20250327,095600,21864593,1645,1645,1645,1645,1
+20250327,095500,21862948,1647,1647,1647,1647,1
+20250327,095400,21861301,1647,1647,1647,1647,0
+20250327,095300,21861301,1647,1647,1647,1647,0
+20250327,095200,21861301,1647,1647,1647,1647,0
+20250327,095100,21861301,1647,1647,1647,1647,1
+20250327,095000,21859654,1649,1649,1649,1649,0
+20250327,094900,21859654,1649,1653,1653,1649,3
+20250327,094800,21854701,1654,1654,1654,1654,0
+20250327,094700,21854701,1654,1653,1654,1653,15
+20250327,094600,21829892,1642,1646,1654,1642,3960
+20250327,094500,15319947,1645,1645,1645,1645,136
+20250327,094400,15096227,1654,1654,1654,1654,2
+20250327,094300,15092919,1654,1654,1654,1654,10
+20250327,094200,15076379,1645,1646,1646,1645,230
+20250327,094100,14697996,1654,1654,1654,1654,0
+20250327,094000,14697996,1654,1654,1654,1654,0
+20250327,093900,14697996,1654,1654,1654,1654,20
+20250327,093800,14664916,1655,1655,1655,1655,5
+20250327,093700,14656641,1645,1645,1645,1645,1072
+20250327,093600,12893201,1657,1657,1657,1657,0
+20250327,093500,12893201,1657,1657,1657,1657,0
+20250327,093400,12893201,1657,1657,1657,1657,5
+20250327,093300,12884916,1645,1652,1652,1645,2928
+20250327,093200,8064647,1659,1659,1659,1659,5
+20250327,093100,8056352,1659,1659,1659,1659,0
+20250327,093000,8056352,1659,1659,1659,1659,0
+20250327,092900,8056352,1659,1659,1659,1659,0
+20250327,092800,8056352,1659,1659,1659,1659,0
+20250327,092700,8056352,1659,1659,1659,1659,0
+20250327,092600,8056352,1659,1659,1659,1659,0
+20250327,092500,8056352,1659,1659,1659,1659,0
+20250327,092400,8056352,1659,1659,1659,1659,1
+20250327,092300,8054693,1659,1659,1659,1659,0
+20250327,092200,8054693,1659,1659,1659,1659,0
+20250327,092100,8054693,1659,1659,1659,1659,0
+20250327,092000,8054693,1659,1659,1659,1659,0
+20250327,091900,8054693,1659,1659,1659,1659,0
+20250327,091800,8054693,1659,1659,1659,1659,0
+20250327,091700,8054693,1659,1659,1659,1659,0
+20250327,091600,8054693,1659,1659,1659,1659,0
+20250327,091500,8054693,1659,1659,1659,1659,50
+20250327,091400,7971743,1649,1649,1649,1649,297
+20250327,091300,7481990,1647,1647,1647,1647,6
+20250327,091200,7472108,1647,1647,1647,1647,0
+20250327,091100,7472108,1647,1647,1647,1647,0
+20250327,091000,7472108,1647,1647,1647,1646,2479
+20250327,090900,3390452,1647,1647,1647,1647,0
+20250327,090800,3390452,1647,1647,1647,1647,0
+20250327,090700,3390452,1647,1649,1649,1647,217
+20250327,090600,3033037,1649,1649,1649,1649,0
+20250327,090500,3033037,1649,1649,1649,1649,6
+20250327,090400,3023143,1660,1660,1660,1660,0
+20250327,090300,3023143,1660,1660,1660,1660,2
+20250327,090200,3019823,1662,1662,1662,1662,0
+20250327,090100,3019823,1662,1650,1662,1650,1436
+20250327,090000,650327,1658,1659,1659,1658,392

033130/min/candle-20250328.csv

@@ -0,0 +1,618 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191600,178949273,1627,1627,1627,1627,587
+20250328,191500,178949273,1627,1627,1627,1627,0
+20250328,191400,178949273,1627,1627,1627,1627,0
+20250328,191300,178949273,1627,1627,1627,1627,0
+20250328,191200,178949273,1627,1627,1627,1627,0
+20250328,191100,178949273,1627,1627,1627,1627,0
+20250328,191000,178949273,1627,1627,1627,1627,0
+20250328,190900,178949273,1627,1627,1627,1627,0
+20250328,190800,178949273,1627,1627,1627,1627,0
+20250328,190700,178949273,1627,1627,1627,1627,0
+20250328,190600,178949273,1627,1627,1627,1627,0
+20250328,190500,178949273,1627,1627,1627,1627,0
+20250328,190400,178949273,1627,1627,1627,1627,0
+20250328,190300,178949273,1627,1627,1627,1627,0
+20250328,190200,178949273,1627,1627,1627,1627,0
+20250328,190100,178949273,1627,1627,1627,1627,0
+20250328,190000,178949273,1627,1627,1627,1627,0
+20250328,185900,178949273,1627,1627,1627,1627,0
+20250328,185800,178949273,1627,1627,1627,1627,0
+20250328,185700,178949273,1627,1627,1627,1627,0
+20250328,185600,178949273,1627,1627,1627,1627,0
+20250328,185500,178949273,1627,1627,1627,1627,0
+20250328,185400,178949273,1627,1627,1627,1627,0
+20250328,185300,178949273,1627,1627,1627,1627,0
+20250328,185200,178949273,1627,1627,1627,1627,0
+20250328,185100,178949273,1627,1627,1627,1627,0
+20250328,185000,178949273,1627,1627,1627,1627,0
+20250328,184900,178949273,1627,1627,1627,1627,0
+20250328,184800,178949273,1627,1627,1627,1627,0
+20250328,184700,178949273,1627,1627,1627,1627,0
+20250328,184600,178949273,1627,1627,1627,1627,587
+20250328,184500,178949273,1627,1627,1627,1627,0
+20250328,184400,178949273,1627,1627,1627,1627,0
+20250328,184300,178949273,1627,1627,1627,1627,0
+20250328,184200,178949273,1627,1627,1627,1627,0
+20250328,184100,178949273,1627,1627,1627,1627,0
+20250328,184000,178949273,1627,1627,1627,1627,0
+20250328,183900,178949273,1627,1627,1627,1627,0
+20250328,183800,178949273,1627,1627,1627,1627,0
+20250328,183700,178949273,1627,1627,1627,1627,0
+20250328,183600,178949273,1627,1627,1627,1627,0
+20250328,183500,178949273,1627,1627,1627,1627,0
+20250328,183400,178949273,1627,1627,1627,1627,0
+20250328,183300,178949273,1627,1627,1627,1627,0
+20250328,183200,178949273,1627,1627,1627,1627,0
+20250328,183100,178949273,1627,1627,1627,1627,0
+20250328,183000,178949273,1627,1627,1627,1627,0
+20250328,182900,178949273,1627,1627,1627,1627,0
+20250328,182800,178949273,1627,1627,1627,1627,0
+20250328,182700,178949273,1627,1627,1627,1627,0
+20250328,182600,178949273,1627,1627,1627,1627,0
+20250328,182500,178949273,1627,1627,1627,1627,0
+20250328,182400,178949273,1627,1627,1627,1627,0
+20250328,182300,178949273,1627,1627,1627,1627,0
+20250328,182200,178949273,1627,1627,1627,1627,0
+20250328,182100,178949273,1627,1627,1627,1627,0
+20250328,182000,178949273,1627,1627,1627,1627,0
+20250328,181900,178949273,1627,1627,1627,1627,0
+20250328,181800,178949273,1627,1627,1627,1627,0
+20250328,181700,178949273,1627,1627,1627,1627,0
+20250328,181600,178949273,1627,1627,1627,1627,587
+20250328,181500,178949273,1627,1627,1627,1627,0
+20250328,181400,178949273,1627,1627,1627,1627,0
+20250328,181300,178949273,1627,1627,1627,1627,0
+20250328,181200,178949273,1627,1627,1627,1627,0
+20250328,181100,178949273,1627,1627,1627,1627,0
+20250328,181000,178949273,1627,1627,1627,1627,0
+20250328,180900,178949273,1627,1627,1627,1627,0
+20250328,180800,178949273,1627,1627,1627,1627,0
+20250328,180700,178949273,1627,1627,1627,1627,0
+20250328,180600,178949273,1627,1627,1627,1627,0
+20250328,180500,178949273,1627,1627,1627,1627,0
+20250328,180400,178949273,1627,1627,1627,1627,0
+20250328,180300,178949273,1627,1627,1627,1627,0
+20250328,180200,178949273,1627,1627,1627,1627,0
+20250328,180100,178949273,1627,1627,1627,1627,0
+20250328,180000,178949273,1627,1627,1627,1627,0
+20250328,175900,178949273,1627,1627,1627,1627,0
+20250328,175800,178949273,1627,1627,1627,1627,0
+20250328,175700,178949273,1627,1627,1627,1627,0
+20250328,175600,178949273,1627,1627,1627,1627,0
+20250328,175500,178949273,1627,1627,1627,1627,0
+20250328,175400,178949273,1627,1627,1627,1627,0
+20250328,175300,178949273,1627,1627,1627,1627,0
+20250328,175200,178949273,1627,1627,1627,1627,0
+20250328,175100,178949273,1627,1627,1627,1627,0
+20250328,175000,178949273,1627,1627,1627,1627,0
+20250328,174900,178949273,1627,1627,1627,1627,0
+20250328,174800,178949273,1627,1627,1627,1627,0
+20250328,174700,178949273,1627,1627,1627,1627,0
+20250328,174600,178949273,1627,1627,1627,1627,587
+20250328,174500,178949273,1627,1627,1627,1627,0
+20250328,174400,178949273,1627,1627,1627,1627,0
+20250328,174300,178949273,1627,1627,1627,1627,0
+20250328,174200,178949273,1627,1627,1627,1627,0
+20250328,174100,178949273,1627,1627,1627,1627,0
+20250328,174000,178949273,1627,1627,1627,1627,0
+20250328,173900,178949273,1627,1627,1627,1627,0
+20250328,173800,178949273,1627,1627,1627,1627,0
+20250328,173700,178949273,1627,1627,1627,1627,0
+20250328,173600,178949273,1627,1627,1627,1627,0
+20250328,173500,178949273,1627,1627,1627,1627,0
+20250328,173400,178949273,1627,1627,1627,1627,0
+20250328,173300,178949273,1627,1627,1627,1627,0
+20250328,173200,178949273,1627,1627,1627,1627,0
+20250328,173100,178949273,1627,1627,1627,1627,0
+20250328,173000,178949273,1627,1627,1627,1627,0
+20250328,172900,178949273,1627,1627,1627,1627,0
+20250328,172800,178949273,1627,1627,1627,1627,0
+20250328,172700,178949273,1627,1627,1627,1627,0
+20250328,172600,178949273,1627,1627,1627,1627,0
+20250328,172500,178949273,1627,1627,1627,1627,0
+20250328,172400,178949273,1627,1627,1627,1627,0
+20250328,172300,178949273,1627,1627,1627,1627,0
+20250328,172200,178949273,1627,1627,1627,1627,0
+20250328,172100,178949273,1627,1627,1627,1627,0
+20250328,172000,178949273,1627,1627,1627,1627,0
+20250328,171900,178949273,1627,1627,1627,1627,0
+20250328,171800,178949273,1627,1627,1627,1627,0
+20250328,171700,178949273,1627,1627,1627,1627,0
+20250328,171600,178949273,1627,1627,1627,1627,587
+20250328,171500,178949273,1627,1627,1627,1627,0
+20250328,171400,178949273,1627,1627,1627,1627,0
+20250328,171300,178949273,1627,1627,1627,1627,0
+20250328,171200,178949273,1627,1627,1627,1627,0
+20250328,171100,178949273,1627,1627,1627,1627,0
+20250328,171000,178949273,1627,1627,1627,1627,0
+20250328,170900,178949273,1627,1627,1627,1627,0
+20250328,170800,178949273,1627,1627,1627,1627,0
+20250328,170700,178949273,1627,1627,1627,1627,0
+20250328,170600,178949273,1627,1627,1627,1627,0
+20250328,170500,178949273,1627,1627,1627,1627,0
+20250328,170400,178949273,1627,1627,1627,1627,0
+20250328,170300,178949273,1627,1627,1627,1627,0
+20250328,170200,178949273,1627,1627,1627,1627,0
+20250328,170100,178949273,1627,1627,1627,1627,0
+20250328,170000,178949273,1627,1627,1627,1627,0
+20250328,165900,178949273,1627,1627,1627,1627,0
+20250328,165800,178949273,1627,1627,1627,1627,0
+20250328,165700,178949273,1627,1627,1627,1627,0
+20250328,165600,178949273,1627,1627,1627,1627,0
+20250328,165500,178949273,1627,1627,1627,1627,0
+20250328,165400,178949273,1627,1627,1627,1627,0
+20250328,165300,178949273,1627,1627,1627,1627,0
+20250328,165200,178949273,1627,1627,1627,1627,0
+20250328,165100,178949273,1627,1627,1627,1627,0
+20250328,165000,178949273,1627,1627,1627,1627,0
+20250328,164900,178949273,1627,1627,1627,1627,0
+20250328,164800,178949273,1627,1627,1627,1627,0
+20250328,164700,178949273,1627,1627,1627,1627,0
+20250328,164600,178949273,1627,1627,1627,1627,587
+20250328,164500,178949273,1627,1627,1627,1627,0
+20250328,164400,178949273,1627,1627,1627,1627,0
+20250328,164300,178949273,1627,1627,1627,1627,0
+20250328,164200,178949273,1627,1627,1627,1627,0
+20250328,164100,178949273,1627,1627,1627,1627,0
+20250328,164000,178949273,1627,1627,1627,1627,0
+20250328,163900,178949273,1627,1627,1627,1627,0
+20250328,163800,178949273,1627,1627,1627,1627,0
+20250328,163700,178949273,1627,1627,1627,1627,0
+20250328,163600,178949273,1627,1627,1627,1627,0
+20250328,163500,178949273,1627,1627,1627,1627,0
+20250328,163400,178949273,1627,1627,1627,1627,0
+20250328,163300,178949273,1627,1627,1627,1627,0
+20250328,163200,178949273,1627,1627,1627,1627,0
+20250328,163100,178949273,1627,1627,1627,1627,0
+20250328,163000,178949273,1627,1627,1627,1627,0
+20250328,162900,178949273,1627,1627,1627,1627,0
+20250328,162800,178949273,1627,1627,1627,1627,0
+20250328,162700,178949273,1627,1627,1627,1627,0
+20250328,162600,178949273,1627,1627,1627,1627,0
+20250328,162500,178949273,1627,1627,1627,1627,0
+20250328,162400,178949273,1627,1627,1627,1627,0
+20250328,162300,178949273,1627,1627,1627,1627,0
+20250328,162200,178949273,1627,1627,1627,1627,0
+20250328,162100,178949273,1627,1627,1627,1627,0
+20250328,162000,178949273,1627,1627,1627,1627,0
+20250328,161900,178949273,1627,1627,1627,1627,0
+20250328,161800,178949273,1627,1627,1627,1627,0
+20250328,161700,178949273,1627,1627,1627,1627,0
+20250328,161600,178949273,1627,1627,1627,1627,587
+20250328,161500,178949273,1627,1627,1627,1627,0
+20250328,161400,178949273,1627,1627,1627,1627,0
+20250328,161300,178949273,1627,1627,1627,1627,0
+20250328,161200,178949273,1627,1627,1627,1627,0
+20250328,161100,178949273,1627,1627,1627,1627,0
+20250328,161000,178949273,1627,1627,1627,1627,0
+20250328,160900,178949273,1627,1627,1627,1627,0
+20250328,160800,178949273,1627,1627,1627,1627,0
+20250328,160700,178949273,1627,1627,1627,1627,0
+20250328,160600,178949273,1627,1627,1627,1627,0
+20250328,160500,178949273,1627,1627,1627,1627,0
+20250328,160400,178949273,1627,1627,1627,1627,0
+20250328,160300,178949273,1627,1627,1627,1627,0
+20250328,160200,178949273,1627,1627,1627,1627,0
+20250328,160100,178949273,1627,1627,1627,1627,0
+20250328,160000,178949273,1627,1627,1627,1627,0
+20250328,155900,178949273,1627,1627,1627,1627,0
+20250328,155800,178949273,1627,1627,1627,1627,0
+20250328,155700,178949273,1627,1627,1627,1627,0
+20250328,155600,178949273,1627,1627,1627,1627,0
+20250328,155500,178949273,1627,1627,1627,1627,0
+20250328,155400,178949273,1627,1627,1627,1627,0
+20250328,155300,178949273,1627,1627,1627,1627,0
+20250328,155200,178949273,1627,1627,1627,1627,0
+20250328,155100,178949273,1627,1627,1627,1627,0
+20250328,155000,178949273,1627,1627,1627,1627,0
+20250328,154900,178949273,1627,1627,1627,1627,0
+20250328,154800,178949273,1627,1627,1627,1627,0
+20250328,154700,178949273,1627,1627,1627,1627,0
+20250328,154600,178949273,1627,1627,1627,1627,587
+20250328,154500,178949273,1627,1627,1627,1627,0
+20250328,154400,178949273,1627,1627,1627,1627,0
+20250328,154300,178949273,1627,1627,1627,1627,0
+20250328,154200,178949273,1627,1627,1627,1627,0
+20250328,154100,178949273,1627,1627,1627,1627,0
+20250328,154000,178949273,1627,1627,1627,1627,0
+20250328,153900,178949273,1627,1627,1627,1627,0
+20250328,153800,178949273,1627,1627,1627,1627,0
+20250328,153700,178949273,1627,1627,1627,1627,0
+20250328,153600,178949273,1627,1627,1627,1627,0
+20250328,153500,178949273,1627,1627,1627,1627,0
+20250328,153400,178949273,1627,1627,1627,1627,0
+20250328,153300,178949273,1627,1627,1627,1627,0
+20250328,153200,178949273,1627,1627,1627,1627,0
+20250328,153100,178949273,1627,1627,1627,1627,0
+20250328,153000,178949273,1627,1627,1627,1627,587
+20250328,152900,177994224,1626,1626,1626,1626,0
+20250328,152800,177994224,1626,1626,1626,1626,0
+20250328,152700,177994224,1626,1626,1626,1626,0
+20250328,152600,177994224,1626,1626,1626,1626,0
+20250328,152500,177994224,1626,1626,1626,1626,0
+20250328,152400,177994224,1626,1626,1626,1626,0
+20250328,152300,177994224,1626,1626,1626,1626,0
+20250328,152200,177994224,1626,1626,1626,1626,0
+20250328,152100,177994224,1626,1626,1626,1626,0
+20250328,152000,177994224,1626,1626,1626,1626,0
+20250328,151900,177994224,1626,1626,1626,1626,132
+20250328,151800,177779592,1626,1626,1626,1626,133
+20250328,151700,177563334,1626,1626,1626,1626,70
+20250328,151600,177449514,1626,1626,1626,1626,142
+20250328,151500,177218622,1627,1627,1627,1627,670
+20250328,151400,176128532,1627,1627,1627,1627,0
+20250328,151300,176128532,1627,1627,1627,1627,452
+20250328,151200,175393128,1633,1633,1633,1633,0
+20250328,151100,175393128,1633,1633,1633,1633,0
+20250328,151000,175393128,1633,1633,1633,1633,0
+20250328,150900,175393128,1633,1633,1633,1633,0
+20250328,150800,175393128,1633,1633,1633,1633,0
+20250328,150700,175393128,1633,1633,1633,1633,0
+20250328,150600,175393128,1633,1633,1633,1633,0
+20250328,150500,175393128,1633,1633,1633,1633,0
+20250328,150400,175393128,1633,1633,1633,1633,2000
+20250328,150300,172127128,1627,1627,1627,1627,0
+20250328,150200,172127128,1627,1627,1627,1627,0
+20250328,150100,172127128,1627,1627,1627,1627,0
+20250328,150000,172127128,1627,1627,1627,1627,0
+20250328,145900,172127128,1627,1627,1627,1627,0
+20250328,145800,172127128,1627,1627,1627,1627,0
+20250328,145700,172127128,1627,1627,1627,1627,0
+20250328,145600,172127128,1627,1627,1627,1627,0
+20250328,145500,172127128,1627,1627,1627,1627,0
+20250328,145400,172127128,1627,1627,1627,1627,594
+20250328,145300,171160690,1626,1627,1627,1626,1277
+20250328,145200,169084011,1627,1627,1627,1627,0
+20250328,145100,169084011,1627,1627,1627,1627,129
+20250328,145000,168874128,1627,1627,1627,1627,0
+20250328,144900,168874128,1627,1627,1627,1627,0
+20250328,144800,168874128,1627,1627,1627,1627,0
+20250328,144700,168874128,1627,1627,1627,1627,0
+20250328,144600,168874128,1627,1632,1633,1627,123
+20250328,144500,168673776,1627,1627,1627,1627,0
+20250328,144400,168673776,1627,1627,1627,1627,0
+20250328,144300,168673776,1627,1627,1627,1627,0
+20250328,144200,168673776,1627,1627,1627,1627,8802
+20250328,144100,154352922,1626,1626,1626,1626,1533
+20250328,144000,151860264,1626,1627,1627,1626,522
+20250328,143900,151011160,1627,1627,1627,1627,0
+20250328,143800,151011160,1627,1627,1627,1627,0
+20250328,143700,151011160,1627,1627,1627,1627,0
+20250328,143600,151011160,1627,1628,1628,1627,72
+20250328,143500,150894012,1630,1629,1630,1629,2
+20250328,143400,150890753,1633,1633,1633,1633,30
+20250328,143300,150841763,1633,1633,1633,1633,0
+20250328,143200,150841763,1633,1633,1633,1633,0
+20250328,143100,150841763,1633,1633,1633,1633,1
+20250328,143000,150840130,1626,1626,1626,1626,0
+20250328,142900,150840130,1626,1626,1626,1626,0
+20250328,142800,150840130,1626,1626,1626,1626,0
+20250328,142700,150840130,1626,1626,1626,1626,1174
+20250328,142600,148931206,1627,1627,1627,1627,0
+20250328,142500,148931206,1627,1627,1627,1627,200
+20250328,142400,148605806,1626,1626,1626,1626,0
+20250328,142300,148605806,1626,1626,1626,1626,0
+20250328,142200,148605806,1626,1626,1626,1626,0
+20250328,142100,148605806,1626,1626,1626,1626,0
+20250328,142000,148605806,1626,1626,1626,1626,0
+20250328,141900,148605806,1626,1626,1626,1626,0
+20250328,141800,148605806,1626,1626,1626,1626,0
+20250328,141700,148605806,1626,1626,1626,1626,0
+20250328,141600,148605806,1626,1626,1626,1626,0
+20250328,141500,148605806,1626,1626,1626,1626,0
+20250328,141400,148605806,1626,1626,1626,1626,109
+20250328,141300,148428572,1628,1628,1628,1628,0
+20250328,141200,148428572,1628,1628,1628,1628,0
+20250328,141100,148428572,1628,1628,1628,1628,0
+20250328,141000,148428572,1628,1628,1628,1628,0
+20250328,140900,148428572,1628,1631,1631,1628,3
+20250328,140800,148423683,1632,1632,1632,1632,1
+20250328,140700,148422051,1630,1630,1630,1630,0
+20250328,140600,148422051,1630,1630,1630,1630,0
+20250328,140500,148422051,1630,1630,1630,1630,0
+20250328,140400,148422051,1630,1630,1630,1630,0
+20250328,140300,148422051,1630,1630,1630,1630,0
+20250328,140200,148422051,1630,1630,1630,1630,300
+20250328,140100,147933051,1625,1625,1625,1625,1000
+20250328,140000,146308051,1626,1626,1626,1626,0
+20250328,135900,146308051,1626,1626,1626,1626,0
+20250328,135800,146308051,1626,1626,1626,1626,0
+20250328,135700,146308051,1626,1626,1626,1626,0
+20250328,135600,146308051,1626,1626,1626,1626,184
+20250328,135500,146008867,1626,1626,1626,1626,0
+20250328,135400,146008867,1626,1626,1626,1626,0
+20250328,135300,146008867,1626,1626,1626,1626,0
+20250328,135200,146008867,1626,1626,1626,1626,0
+20250328,135100,146008867,1626,1626,1626,1626,368
+20250328,135000,145410499,1625,1628,1628,1625,17579
+20250328,134900,116820785,1629,1629,1629,1629,0
+20250328,134800,116820785,1629,1629,1629,1629,0
+20250328,134700,116820785,1629,1629,1629,1629,0
+20250328,134600,116820785,1629,1629,1629,1629,0
+20250328,134500,116820785,1629,1629,1629,1629,0
+20250328,134400,116820785,1629,1629,1629,1629,3
+20250328,134300,116815898,1629,1629,1629,1629,0
+20250328,134200,116815898,1629,1629,1629,1629,0
+20250328,134100,116815898,1629,1629,1629,1629,6
+20250328,134000,116806124,1629,1629,1629,1629,0
+20250328,133900,116806124,1629,1629,1629,1629,0
+20250328,133800,116806124,1629,1629,1629,1629,0
+20250328,133700,116806124,1629,1629,1629,1629,666
+20250328,133600,115721210,1628,1628,1628,1628,0
+20250328,133500,115721210,1628,1628,1628,1628,0
+20250328,133400,115721210,1628,1628,1628,1628,0
+20250328,133300,115721210,1628,1628,1628,1628,0
+20250328,133200,115721210,1628,1628,1628,1628,1
+20250328,133100,115719582,1631,1631,1631,1631,725
+20250328,133000,114537107,1627,1627,1627,1627,0
+20250328,132900,114537107,1627,1627,1627,1627,0
+20250328,132800,114537107,1627,1627,1627,1627,0
+20250328,132700,114537107,1627,1627,1627,1627,0
+20250328,132600,114537107,1627,1627,1627,1627,0
+20250328,132500,114537107,1627,1627,1627,1627,0
+20250328,132400,114537107,1627,1627,1627,1627,0
+20250328,132300,114537107,1627,1627,1627,1627,0
+20250328,132200,114537107,1627,1627,1627,1627,0
+20250328,132100,114537107,1627,1627,1627,1627,0
+20250328,132000,114537107,1627,1627,1627,1627,0
+20250328,131900,114537107,1627,1627,1627,1627,0
+20250328,131800,114537107,1627,1627,1627,1627,0
+20250328,131700,114537107,1627,1627,1627,1627,0
+20250328,131600,114537107,1627,1627,1627,1627,0
+20250328,131500,114537107,1627,1627,1627,1627,0
+20250328,131400,114537107,1627,1627,1627,1627,47
+20250328,131300,114460638,1628,1628,1628,1628,0
+20250328,131200,114460638,1628,1628,1628,1628,0
+20250328,131100,114460638,1628,1628,1628,1628,0
+20250328,131000,114460638,1628,1628,1628,1628,58
+20250328,130900,114366214,1628,1628,1628,1628,0
+20250328,130800,114366214,1628,1628,1628,1628,0
+20250328,130700,114366214,1628,1628,1628,1628,0
+20250328,130600,114366214,1628,1628,1628,1628,0
+20250328,130500,114366214,1628,1628,1628,1628,0
+20250328,130400,114366214,1628,1628,1628,1628,72
+20250328,130300,114248998,1628,1628,1628,1628,0
+20250328,130200,114248998,1628,1628,1628,1628,1002
+20250328,130100,112617742,1628,1628,1628,1628,500
+20250328,130000,111803742,1627,1627,1627,1627,0
+20250328,125900,111803742,1627,1627,1627,1627,400
+20250328,125800,111152942,1628,1628,1628,1628,0
+20250328,125700,111152942,1628,1628,1628,1628,0
+20250328,125600,111152942,1628,1628,1628,1628,0
+20250328,125500,111152942,1628,1628,1628,1628,0
+20250328,125400,111152942,1628,1628,1628,1628,0
+20250328,125300,111152942,1628,1628,1628,1628,1093
+20250328,125200,109373538,1628,1628,1628,1628,0
+20250328,125100,109373538,1628,1628,1628,1628,83
+20250328,125000,109238414,1628,1628,1628,1628,0
+20250328,124900,109238414,1628,1628,1628,1628,0
+20250328,124800,109238414,1628,1628,1628,1628,0
+20250328,124700,109238414,1628,1628,1628,1628,0
+20250328,124600,109238414,1628,1628,1628,1628,0
+20250328,124500,109238414,1628,1628,1628,1628,0
+20250328,124400,109238414,1628,1628,1628,1628,0
+20250328,124300,109238414,1628,1628,1628,1628,0
+20250328,124200,109238414,1628,1628,1628,1628,1000
+20250328,124100,107610414,1628,1628,1628,1628,500
+20250328,124000,106796414,1628,1628,1628,1628,0
+20250328,123900,106796414,1628,1628,1628,1628,0
+20250328,123800,106796414,1628,1628,1628,1628,0
+20250328,123700,106796414,1628,1628,1628,1628,0
+20250328,123600,106796414,1628,1628,1628,1628,0
+20250328,123500,106796414,1628,1628,1628,1628,0
+20250328,123400,106796414,1628,1628,1628,1628,0
+20250328,123300,106796414,1628,1628,1628,1628,0
+20250328,123200,106796414,1628,1629,1629,1628,289
+20250328,123100,106325921,1629,1630,1630,1629,2486
+20250328,123000,102275526,1629,1629,1629,1629,0
+20250328,122900,102275526,1629,1629,1629,1629,0
+20250328,122800,102275526,1629,1629,1629,1629,0
+20250328,122700,102275526,1629,1629,1629,1629,0
+20250328,122600,102275526,1629,1629,1629,1629,0
+20250328,122500,102275526,1629,1629,1629,1629,0
+20250328,122400,102275526,1629,1629,1629,1629,0
+20250328,122300,102275526,1629,1629,1629,1629,112
+20250328,122200,102093078,1630,1630,1630,1630,40
+20250328,122100,102027878,1630,1630,1630,1630,0
+20250328,122000,102027878,1630,1630,1630,1630,994
+20250328,121900,100407658,1630,1630,1630,1630,0
+20250328,121800,100407658,1630,1630,1630,1630,0
+20250328,121700,100407658,1630,1630,1630,1630,0
+20250328,121600,100407658,1630,1630,1630,1630,0
+20250328,121500,100407658,1630,1630,1630,1630,0
+20250328,121400,100407658,1630,1630,1630,1630,0
+20250328,121300,100407658,1630,1630,1630,1630,0
+20250328,121200,100407658,1630,1630,1630,1630,0
+20250328,121100,100407658,1630,1630,1630,1630,0
+20250328,121000,100407658,1630,1630,1630,1630,0
+20250328,120900,100407658,1630,1630,1630,1630,0
+20250328,120800,100407658,1630,1630,1630,1630,0
+20250328,120700,100407658,1630,1630,1630,1630,0
+20250328,120600,100407658,1630,1630,1630,1630,1050
+20250328,120500,98696158,1630,1630,1630,1630,0
+20250328,120400,98696158,1630,1630,1630,1630,0
+20250328,120300,98696158,1630,1630,1630,1630,0
+20250328,120200,98696158,1630,1630,1630,1630,500
+20250328,120100,97881158,1631,1631,1631,1631,0
+20250328,120000,97881158,1631,1631,1631,1631,16
+20250328,115900,97855062,1631,1631,1631,1631,0
+20250328,115800,97855062,1631,1631,1631,1631,0
+20250328,115700,97855062,1631,1631,1631,1631,0
+20250328,115600,97855062,1631,1631,1631,1631,0
+20250328,115500,97855062,1631,1631,1631,1631,0
+20250328,115400,97855062,1631,1631,1631,1631,0
+20250328,115300,97855062,1631,1632,1632,1631,1945
+20250328,115200,94681624,1634,1634,1634,1634,0
+20250328,115100,94681624,1634,1634,1634,1634,0
+20250328,115000,94681624,1634,1634,1634,1634,0
+20250328,114900,94681624,1634,1634,1634,1634,0
+20250328,114800,94681624,1634,1634,1634,1634,263
+20250328,114700,94251882,1632,1632,1632,1632,0
+20250328,114600,94251882,1632,1632,1632,1632,0
+20250328,114500,94251882,1632,1632,1632,1632,0
+20250328,114400,94251882,1632,1632,1632,1632,0
+20250328,114300,94251882,1632,1632,1632,1632,0
+20250328,114200,94251882,1632,1632,1632,1632,0
+20250328,114100,94251882,1632,1632,1632,1632,0
+20250328,114000,94251882,1632,1632,1632,1632,0
+20250328,113900,94251882,1632,1632,1632,1632,0
+20250328,113800,94251882,1632,1632,1632,1632,0
+20250328,113700,94251882,1632,1632,1632,1632,0
+20250328,113600,94251882,1632,1632,1632,1632,0
+20250328,113500,94251882,1632,1632,1632,1632,0
+20250328,113400,94251882,1632,1632,1632,1632,0
+20250328,113300,94251882,1632,1632,1632,1632,0
+20250328,113200,94251882,1632,1632,1632,1632,0
+20250328,113100,94251882,1632,1632,1632,1632,0
+20250328,113000,94251882,1632,1632,1632,1632,0
+20250328,112900,94251882,1632,1632,1632,1632,0
+20250328,112800,94251882,1632,1632,1632,1632,0
+20250328,112700,94251882,1632,1632,1632,1632,0
+20250328,112600,94251882,1632,1632,1632,1632,0
+20250328,112500,94251882,1632,1632,1632,1632,700
+20250328,112400,93109482,1630,1630,1630,1630,0
+20250328,112300,93109482,1630,1630,1630,1630,0
+20250328,112200,93109482,1630,1630,1630,1630,200
+20250328,112100,92783482,1631,1631,1631,1631,0
+20250328,112000,92783482,1631,1631,1631,1631,0
+20250328,111900,92783482,1631,1631,1631,1631,0
+20250328,111800,92783482,1631,1631,1631,1631,0
+20250328,111700,92783482,1631,1631,1631,1631,600
+20250328,111600,91804882,1632,1632,1632,1632,0
+20250328,111500,91804882,1632,1632,1632,1632,0
+20250328,111400,91804882,1632,1632,1632,1632,0
+20250328,111300,91804882,1632,1632,1632,1632,0
+20250328,111200,91804882,1632,1632,1632,1632,12963
+20250328,111100,70649266,1630,1632,1632,1630,1850
+20250328,111000,67631066,1633,1633,1633,1633,0
+20250328,110900,67631066,1633,1633,1633,1633,0
+20250328,110800,67631066,1633,1633,1633,1633,879
+20250328,110700,66195659,1634,1634,1634,1634,0
+20250328,110600,66195659,1634,1634,1634,1634,0
+20250328,110500,66195659,1634,1634,1634,1634,209
+20250328,110400,65854153,1633,1633,1633,1633,0
+20250328,110300,65854153,1633,1633,1633,1633,0
+20250328,110200,65854153,1633,1633,1633,1633,0
+20250328,110100,65854153,1633,1633,1633,1633,0
+20250328,110000,65854153,1633,1633,1633,1633,0
+20250328,105900,65854153,1633,1633,1633,1633,55
+20250328,105800,65764338,1649,1649,1649,1649,0
+20250328,105700,65764338,1649,1649,1649,1649,0
+20250328,105600,65764338,1649,1649,1649,1649,0
+20250328,105500,65764338,1649,1649,1649,1649,2
+20250328,105400,65761040,1649,1649,1649,1649,38
+20250328,105300,65698378,1649,1649,1649,1649,0
+20250328,105200,65698378,1649,1636,1649,1636,1304
+20250328,105100,63564164,1630,1630,1630,1630,0
+20250328,105000,63564164,1630,1630,1630,1630,0
+20250328,104900,63564164,1630,1630,1630,1630,0
+20250328,104800,63564164,1630,1630,1630,1630,0
+20250328,104700,63564164,1630,1630,1630,1630,0
+20250328,104600,63564164,1630,1630,1630,1630,0
+20250328,104500,63564164,1630,1630,1630,1630,0
+20250328,104400,63564164,1630,1630,1630,1630,0
+20250328,104300,63564164,1630,1630,1630,1630,0
+20250328,104200,63564164,1630,1630,1630,1630,0
+20250328,104100,63564164,1630,1630,1630,1630,0
+20250328,104000,63564164,1630,1636,1636,1630,19
+20250328,103900,63533086,1630,1630,1630,1630,0
+20250328,103800,63533086,1630,1630,1630,1630,0
+20250328,103700,63533086,1630,1630,1630,1630,0
+20250328,103600,63533086,1630,1630,1630,1630,0
+20250328,103500,63533086,1630,1630,1630,1630,0
+20250328,103400,63533086,1630,1630,1630,1630,0
+20250328,103300,63533086,1630,1630,1630,1630,0
+20250328,103200,63533086,1630,1630,1630,1630,0
+20250328,103100,63533086,1630,1630,1630,1630,0
+20250328,103000,63533086,1630,1630,1630,1630,1000
+20250328,102900,61903086,1630,1630,1630,1630,0
+20250328,102800,61903086,1630,1630,1630,1630,0
+20250328,102700,61903086,1630,1630,1630,1630,0
+20250328,102600,61903086,1630,1630,1630,1630,0
+20250328,102500,61903086,1630,1630,1630,1630,0
+20250328,102400,61903086,1630,1630,1630,1630,0
+20250328,102300,61903086,1630,1630,1630,1630,0
+20250328,102200,61903086,1630,1630,1630,1630,111
+20250328,102100,61722156,1636,1636,1636,1636,0
+20250328,102000,61722156,1636,1636,1636,1636,1
+20250328,101900,61720520,1630,1636,1636,1630,503
+20250328,101800,60900612,1630,1630,1630,1630,0
+20250328,101700,60900612,1630,1630,1630,1630,0
+20250328,101600,60900612,1630,1630,1630,1630,0
+20250328,101500,60900612,1630,1630,1630,1630,0
+20250328,101400,60900612,1630,1630,1630,1630,0
+20250328,101300,60900612,1630,1630,1630,1630,0
+20250328,101200,60900612,1630,1630,1630,1630,74
+20250328,101100,60779992,1637,1637,1637,1637,0
+20250328,101000,60779992,1637,1637,1637,1637,0
+20250328,100900,60779992,1637,1637,1637,1637,0
+20250328,100800,60779992,1637,1637,1637,1637,0
+20250328,100700,60779992,1637,1637,1637,1637,0
+20250328,100600,60779992,1637,1637,1637,1637,0
+20250328,100500,60779992,1637,1637,1637,1637,0
+20250328,100400,60779992,1637,1637,1637,1637,0
+20250328,100300,60779992,1637,1637,1637,1637,0
+20250328,100200,60779992,1637,1637,1637,1637,0
+20250328,100100,60779992,1637,1637,1637,1637,0
+20250328,100000,60779992,1637,1637,1637,1637,0
+20250328,095900,60779992,1637,1637,1637,1637,3
+20250328,095800,60775081,1629,1629,1629,1629,0
+20250328,095700,60775081,1629,1626,1629,1626,1999
+20250328,095600,57521710,1625,1632,1632,1625,13804
+20250328,095500,35019143,1637,1637,1637,1637,0
+20250328,095400,35019143,1637,1637,1637,1637,2
+20250328,095300,35015869,1632,1632,1632,1632,0
+20250328,095200,35015869,1632,1633,1633,1632,1885
+20250328,095100,31938780,1633,1633,1633,1633,0
+20250328,095000,31938780,1633,1633,1633,1633,0
+20250328,094900,31938780,1633,1633,1633,1633,0
+20250328,094800,31938780,1633,1633,1633,1633,0
+20250328,094700,31938780,1633,1633,1633,1633,222
+20250328,094600,31576254,1637,1637,1637,1637,4
+20250328,094500,31569706,1637,1637,1637,1637,11
+20250328,094400,31551699,1634,1634,1634,1634,0
+20250328,094300,31551699,1634,1634,1634,1634,0
+20250328,094200,31551699,1634,1634,1634,1634,897
+20250328,094100,30086001,1638,1638,1638,1638,0
+20250328,094000,30086001,1638,1638,1638,1638,5
+20250328,093900,30077811,1634,1634,1634,1634,0
+20250328,093800,30077811,1634,1634,1634,1634,137
+20250328,093700,29853953,1638,1638,1638,1638,0
+20250328,093600,29853953,1638,1638,1638,1638,0
+20250328,093500,29853953,1638,1638,1638,1638,0
+20250328,093400,29853953,1638,1638,1638,1638,1
+20250328,093300,29852315,1639,1639,1639,1639,0
+20250328,093200,29852315,1639,1639,1639,1639,5
+20250328,093100,29844120,1634,1634,1634,1634,46
+20250328,093000,29768956,1639,1639,1639,1639,0
+20250328,092900,29768956,1639,1639,1639,1639,0
+20250328,092800,29768956,1639,1639,1639,1639,0
+20250328,092700,29768956,1639,1639,1639,1639,0
+20250328,092600,29768956,1639,1639,1639,1639,15
+20250328,092500,29744371,1633,1633,1633,1633,0
+20250328,092400,29744371,1633,1633,1633,1633,0
+20250328,092300,29744371,1633,1633,1633,1633,100
+20250328,092200,29581071,1639,1633,1639,1632,1205
+20250328,092100,27613207,1632,1632,1632,1632,0
+20250328,092000,27613207,1632,1631,1632,1631,278
+20250328,091900,27159533,1632,1631,1632,1631,177
+20250328,091800,26870746,1631,1631,1631,1631,0
+20250328,091700,26870746,1631,1632,1632,1631,1926
+20250328,091600,23728514,1632,1632,1632,1632,0
+20250328,091500,23728514,1632,1632,1632,1632,910
+20250328,091400,22243394,1632,1633,1633,1632,781
+20250328,091300,20968521,1633,1633,1633,1633,1
+20250328,091200,20966888,1633,1632,1633,1632,325
+20250328,091100,20436208,1631,1632,1632,1631,1022
+20250328,091000,18768420,1639,1631,1639,1631,227
+20250328,090900,18398077,1631,1631,1631,1631,1100
+20250328,090800,16603977,1631,1631,1632,1631,1409
+20250328,090700,14305148,1630,1633,1633,1630,3919
+20250328,090600,7911370,1634,1634,1634,1634,200
+20250328,090500,7584570,1639,1635,1639,1634,2231
+20250328,090400,3938013,1636,1636,1636,1636,0
+20250328,090300,3938013,1636,1639,1639,1636,2177
+20250328,090200,374197,1639,1639,1639,1639,0
+20250328,090100,374197,1639,1645,1645,1639,26
+20250328,090000,331574,1651,1650,1651,1648,201