Add accumulated files

033200/min/candle-20250324.csv

@@ -0,0 +1,619 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191700,1588915,2710,2710,2710,2710,39
+20250324,191600,1588915,2710,2710,2710,2710,0
+20250324,191500,1588915,2710,2710,2710,2710,0
+20250324,191400,1588915,2710,2710,2710,2710,0
+20250324,191300,1588915,2710,2710,2710,2710,0
+20250324,191200,1588915,2710,2710,2710,2710,0
+20250324,191100,1588915,2710,2710,2710,2710,0
+20250324,191000,1588915,2710,2710,2710,2710,0
+20250324,190900,1588915,2710,2710,2710,2710,0
+20250324,190800,1588915,2710,2710,2710,2710,0
+20250324,190700,1588915,2710,2710,2710,2710,0
+20250324,190600,1588915,2710,2710,2710,2710,0
+20250324,190500,1588915,2710,2710,2710,2710,0
+20250324,190400,1588915,2710,2710,2710,2710,0
+20250324,190300,1588915,2710,2710,2710,2710,0
+20250324,190200,1588915,2710,2710,2710,2710,0
+20250324,190100,1588915,2710,2710,2710,2710,0
+20250324,190000,1588915,2710,2710,2710,2710,0
+20250324,185900,1588915,2710,2710,2710,2710,0
+20250324,185800,1588915,2710,2710,2710,2710,0
+20250324,185700,1588915,2710,2710,2710,2710,0
+20250324,185600,1588915,2710,2710,2710,2710,0
+20250324,185500,1588915,2710,2710,2710,2710,0
+20250324,185400,1588915,2710,2710,2710,2710,0
+20250324,185300,1588915,2710,2710,2710,2710,0
+20250324,185200,1588915,2710,2710,2710,2710,0
+20250324,185100,1588915,2710,2710,2710,2710,0
+20250324,185000,1588915,2710,2710,2710,2710,0
+20250324,184900,1588915,2710,2710,2710,2710,0
+20250324,184800,1588915,2710,2710,2710,2710,0
+20250324,184700,1588915,2710,2710,2710,2710,39
+20250324,184600,1588915,2710,2710,2710,2710,0
+20250324,184500,1588915,2710,2710,2710,2710,0
+20250324,184400,1588915,2710,2710,2710,2710,0
+20250324,184300,1588915,2710,2710,2710,2710,0
+20250324,184200,1588915,2710,2710,2710,2710,0
+20250324,184100,1588915,2710,2710,2710,2710,0
+20250324,184000,1588915,2710,2710,2710,2710,0
+20250324,183900,1588915,2710,2710,2710,2710,0
+20250324,183800,1588915,2710,2710,2710,2710,0
+20250324,183700,1588915,2710,2710,2710,2710,0
+20250324,183600,1588915,2710,2710,2710,2710,0
+20250324,183500,1588915,2710,2710,2710,2710,0
+20250324,183400,1588915,2710,2710,2710,2710,0
+20250324,183300,1588915,2710,2710,2710,2710,0
+20250324,183200,1588915,2710,2710,2710,2710,0
+20250324,183100,1588915,2710,2710,2710,2710,0
+20250324,183000,1588915,2710,2710,2710,2710,0
+20250324,182900,1588915,2710,2710,2710,2710,0
+20250324,182800,1588915,2710,2710,2710,2710,0
+20250324,182700,1588915,2710,2710,2710,2710,0
+20250324,182600,1588915,2710,2710,2710,2710,0
+20250324,182500,1588915,2710,2710,2710,2710,0
+20250324,182400,1588915,2710,2710,2710,2710,0
+20250324,182300,1588915,2710,2710,2710,2710,0
+20250324,182200,1588915,2710,2710,2710,2710,0
+20250324,182100,1588915,2710,2710,2710,2710,0
+20250324,182000,1588915,2710,2710,2710,2710,0
+20250324,181900,1588915,2710,2710,2710,2710,0
+20250324,181800,1588915,2710,2710,2710,2710,0
+20250324,181700,1588915,2710,2710,2710,2710,39
+20250324,181600,1588915,2710,2710,2710,2710,0
+20250324,181500,1588915,2710,2710,2710,2710,0
+20250324,181400,1588915,2710,2710,2710,2710,0
+20250324,181300,1588915,2710,2710,2710,2710,0
+20250324,181200,1588915,2710,2710,2710,2710,0
+20250324,181100,1588915,2710,2710,2710,2710,0
+20250324,181000,1588915,2710,2710,2710,2710,0
+20250324,180900,1588915,2710,2710,2710,2710,0
+20250324,180800,1588915,2710,2710,2710,2710,0
+20250324,180700,1588915,2710,2710,2710,2710,0
+20250324,180600,1588915,2710,2710,2710,2710,0
+20250324,180500,1588915,2710,2710,2710,2710,0
+20250324,180400,1588915,2710,2710,2710,2710,0
+20250324,180300,1588915,2710,2710,2710,2710,0
+20250324,180200,1588915,2710,2710,2710,2710,0
+20250324,180100,1588915,2710,2710,2710,2710,0
+20250324,180000,1588915,2710,2710,2710,2710,0
+20250324,175900,1588915,2710,2710,2710,2710,0
+20250324,175800,1588915,2710,2710,2710,2710,0
+20250324,175700,1588915,2710,2710,2710,2710,0
+20250324,175600,1588915,2710,2710,2710,2710,0
+20250324,175500,1588915,2710,2710,2710,2710,0
+20250324,175400,1588915,2710,2710,2710,2710,0
+20250324,175300,1588915,2710,2710,2710,2710,0
+20250324,175200,1588915,2710,2710,2710,2710,0
+20250324,175100,1588915,2710,2710,2710,2710,0
+20250324,175000,1588915,2710,2710,2710,2710,0
+20250324,174900,1588915,2710,2710,2710,2710,0
+20250324,174800,1588915,2710,2710,2710,2710,0
+20250324,174700,1588915,2710,2710,2710,2710,39
+20250324,174600,1588915,2710,2710,2710,2710,0
+20250324,174500,1588915,2710,2710,2710,2710,0
+20250324,174400,1588915,2710,2710,2710,2710,0
+20250324,174300,1588915,2710,2710,2710,2710,0
+20250324,174200,1588915,2710,2710,2710,2710,0
+20250324,174100,1588915,2710,2710,2710,2710,0
+20250324,174000,1588915,2710,2710,2710,2710,0
+20250324,173900,1588915,2710,2710,2710,2710,0
+20250324,173800,1588915,2710,2710,2710,2710,0
+20250324,173700,1588915,2710,2710,2710,2710,0
+20250324,173600,1588915,2710,2710,2710,2710,0
+20250324,173500,1588915,2710,2710,2710,2710,0
+20250324,173400,1588915,2710,2710,2710,2710,0
+20250324,173300,1588915,2710,2710,2710,2710,0
+20250324,173200,1588915,2710,2710,2710,2710,0
+20250324,173100,1588915,2710,2710,2710,2710,0
+20250324,173000,1588915,2710,2710,2710,2710,0
+20250324,172900,1588915,2710,2710,2710,2710,0
+20250324,172800,1588915,2710,2710,2710,2710,0
+20250324,172700,1588915,2710,2710,2710,2710,0
+20250324,172600,1588915,2710,2710,2710,2710,0
+20250324,172500,1588915,2710,2710,2710,2710,0
+20250324,172400,1588915,2710,2710,2710,2710,0
+20250324,172300,1588915,2710,2710,2710,2710,0
+20250324,172200,1588915,2710,2710,2710,2710,0
+20250324,172100,1588915,2710,2710,2710,2710,0
+20250324,172000,1588915,2710,2710,2710,2710,0
+20250324,171900,1588915,2710,2710,2710,2710,0
+20250324,171800,1588915,2710,2710,2710,2710,0
+20250324,171700,1588915,2710,2710,2710,2710,39
+20250324,171600,1588915,2710,2710,2710,2710,0
+20250324,171500,1588915,2710,2710,2710,2710,0
+20250324,171400,1588915,2710,2710,2710,2710,0
+20250324,171300,1588915,2710,2710,2710,2710,0
+20250324,171200,1588915,2710,2710,2710,2710,0
+20250324,171100,1588915,2710,2710,2710,2710,0
+20250324,171000,1588915,2710,2710,2710,2710,0
+20250324,170900,1588915,2710,2710,2710,2710,0
+20250324,170800,1588915,2710,2710,2710,2710,0
+20250324,170700,1588915,2710,2710,2710,2710,0
+20250324,170600,1588915,2710,2710,2710,2710,0
+20250324,170500,1588915,2710,2710,2710,2710,0
+20250324,170400,1588915,2710,2710,2710,2710,0
+20250324,170300,1588915,2710,2710,2710,2710,0
+20250324,170200,1588915,2710,2710,2710,2710,0
+20250324,170100,1588915,2710,2710,2710,2710,0
+20250324,170000,1588915,2710,2710,2710,2710,0
+20250324,165900,1588915,2710,2710,2710,2710,0
+20250324,165800,1588915,2710,2710,2710,2710,0
+20250324,165700,1588915,2710,2710,2710,2710,0
+20250324,165600,1588915,2710,2710,2710,2710,0
+20250324,165500,1588915,2710,2710,2710,2710,0
+20250324,165400,1588915,2710,2710,2710,2710,0
+20250324,165300,1588915,2710,2710,2710,2710,0
+20250324,165200,1588915,2710,2710,2710,2710,0
+20250324,165100,1588915,2710,2710,2710,2710,0
+20250324,165000,1588915,2710,2710,2710,2710,0
+20250324,164900,1588915,2710,2710,2710,2710,0
+20250324,164800,1588915,2710,2710,2710,2710,0
+20250324,164700,1588915,2710,2710,2710,2710,39
+20250324,164600,1588915,2710,2710,2710,2710,0
+20250324,164500,1588915,2710,2710,2710,2710,0
+20250324,164400,1588915,2710,2710,2710,2710,0
+20250324,164300,1588915,2710,2710,2710,2710,0
+20250324,164200,1588915,2710,2710,2710,2710,0
+20250324,164100,1588915,2710,2710,2710,2710,0
+20250324,164000,1588915,2710,2710,2710,2710,0
+20250324,163900,1588915,2710,2710,2710,2710,0
+20250324,163800,1588915,2710,2710,2710,2710,0
+20250324,163700,1588915,2710,2710,2710,2710,0
+20250324,163600,1588915,2710,2710,2710,2710,0
+20250324,163500,1588915,2710,2710,2710,2710,0
+20250324,163400,1588915,2710,2710,2710,2710,0
+20250324,163300,1588915,2710,2710,2710,2710,0
+20250324,163200,1588915,2710,2710,2710,2710,0
+20250324,163100,1588915,2710,2710,2710,2710,0
+20250324,163000,1588915,2710,2710,2710,2710,0
+20250324,162900,1588915,2710,2710,2710,2710,0
+20250324,162800,1588915,2710,2710,2710,2710,0
+20250324,162700,1588915,2710,2710,2710,2710,0
+20250324,162600,1588915,2710,2710,2710,2710,0
+20250324,162500,1588915,2710,2710,2710,2710,0
+20250324,162400,1588915,2710,2710,2710,2710,0
+20250324,162300,1588915,2710,2710,2710,2710,0
+20250324,162200,1588915,2710,2710,2710,2710,0
+20250324,162100,1588915,2710,2710,2710,2710,0
+20250324,162000,1588915,2710,2710,2710,2710,0
+20250324,161900,1588915,2710,2710,2710,2710,0
+20250324,161800,1588915,2710,2710,2710,2710,0
+20250324,161700,1588915,2710,2710,2710,2710,39
+20250324,161600,1588915,2710,2710,2710,2710,0
+20250324,161500,1588915,2710,2710,2710,2710,0
+20250324,161400,1588915,2710,2710,2710,2710,0
+20250324,161300,1588915,2710,2710,2710,2710,0
+20250324,161200,1588915,2710,2710,2710,2710,0
+20250324,161100,1588915,2710,2710,2710,2710,0
+20250324,161000,1588915,2710,2710,2710,2710,0
+20250324,160900,1588915,2710,2710,2710,2710,0
+20250324,160800,1588915,2710,2710,2710,2710,0
+20250324,160700,1588915,2710,2710,2710,2710,0
+20250324,160600,1588915,2710,2710,2710,2710,0
+20250324,160500,1588915,2710,2710,2710,2710,0
+20250324,160400,1588915,2710,2710,2710,2710,0
+20250324,160300,1588915,2710,2710,2710,2710,0
+20250324,160200,1588915,2710,2710,2710,2710,0
+20250324,160100,1588915,2710,2710,2710,2710,0
+20250324,160000,1588915,2710,2710,2710,2710,0
+20250324,155900,1588915,2710,2710,2710,2710,0
+20250324,155800,1588915,2710,2710,2710,2710,0
+20250324,155700,1588915,2710,2710,2710,2710,0
+20250324,155600,1588915,2710,2710,2710,2710,0
+20250324,155500,1588915,2710,2710,2710,2710,0
+20250324,155400,1588915,2710,2710,2710,2710,0
+20250324,155300,1588915,2710,2710,2710,2710,0
+20250324,155200,1588915,2710,2710,2710,2710,0
+20250324,155100,1588915,2710,2710,2710,2710,0
+20250324,155000,1588915,2710,2710,2710,2710,0
+20250324,154900,1588915,2710,2710,2710,2710,0
+20250324,154800,1588915,2710,2710,2710,2710,0
+20250324,154700,1588915,2710,2710,2710,2710,39
+20250324,154600,1588915,2710,2710,2710,2710,0
+20250324,154500,1588915,2710,2710,2710,2710,0
+20250324,154400,1588915,2710,2710,2710,2710,0
+20250324,154300,1588915,2710,2710,2710,2710,0
+20250324,154200,1588915,2710,2710,2710,2710,0
+20250324,154100,1588915,2710,2710,2710,2710,0
+20250324,154000,1588915,2710,2710,2710,2710,0
+20250324,153900,1588915,2710,2710,2710,2710,0
+20250324,153800,1588915,2710,2710,2710,2710,0
+20250324,153700,1588915,2710,2710,2710,2710,0
+20250324,153600,1588915,2710,2710,2710,2710,0
+20250324,153500,1588915,2710,2710,2710,2710,0
+20250324,153400,1588915,2710,2710,2710,2710,0
+20250324,153300,1588915,2710,2710,2710,2710,0
+20250324,153200,1588915,2710,2710,2710,2710,0
+20250324,153100,1588915,2710,2710,2710,2710,0
+20250324,153000,1588915,2710,2710,2710,2710,0
+20250324,152900,1588915,2710,2710,2710,2710,0
+20250324,152800,1588915,2710,2710,2710,2710,0
+20250324,152700,1588915,2710,2710,2710,2710,0
+20250324,152600,1588915,2710,2710,2710,2710,0
+20250324,152500,1588915,2710,2710,2710,2710,0
+20250324,152400,1588915,2710,2710,2710,2710,0
+20250324,152300,1588915,2710,2710,2710,2710,0
+20250324,152200,1588915,2710,2710,2710,2710,0
+20250324,152100,1588915,2710,2710,2710,2710,0
+20250324,152000,1588915,2710,2710,2710,2710,0
+20250324,151900,1588915,2710,2710,2710,2710,0
+20250324,151800,1588915,2710,2710,2710,2710,0
+20250324,151700,1588915,2710,2710,2710,2710,0
+20250324,151600,1588915,2710,2710,2710,2710,0
+20250324,151500,1588915,2710,2710,2710,2710,0
+20250324,151400,1588915,2710,2710,2710,2710,0
+20250324,151300,1588915,2710,2710,2710,2710,39
+20250324,151200,1483225,2715,2715,2715,2715,0
+20250324,151100,1483225,2715,2715,2715,2715,0
+20250324,151000,1483225,2715,2715,2715,2715,0
+20250324,150900,1483225,2715,2715,2715,2715,0
+20250324,150800,1483225,2715,2715,2715,2715,0
+20250324,150700,1483225,2715,2715,2715,2715,0
+20250324,150600,1483225,2715,2715,2715,2715,0
+20250324,150500,1483225,2715,2715,2715,2715,0
+20250324,150400,1483225,2715,2715,2715,2715,0
+20250324,150300,1483225,2715,2715,2715,2715,0
+20250324,150200,1483225,2715,2715,2715,2715,0
+20250324,150100,1483225,2715,2715,2715,2715,0
+20250324,150000,1483225,2715,2715,2715,2715,0
+20250324,145900,1483225,2715,2715,2715,2715,0
+20250324,145800,1483225,2715,2715,2715,2715,0
+20250324,145700,1483225,2715,2715,2715,2715,0
+20250324,145600,1483225,2715,2715,2715,2715,0
+20250324,145500,1483225,2715,2715,2715,2715,0
+20250324,145400,1483225,2715,2715,2715,2715,0
+20250324,145300,1483225,2715,2715,2715,2715,0
+20250324,145200,1483225,2715,2715,2715,2715,0
+20250324,145100,1483225,2715,2715,2715,2715,0
+20250324,145000,1483225,2715,2715,2715,2715,0
+20250324,144900,1483225,2715,2715,2715,2715,0
+20250324,144800,1483225,2715,2715,2715,2715,0
+20250324,144700,1483225,2715,2715,2715,2715,0
+20250324,144600,1483225,2715,2715,2715,2715,0
+20250324,144500,1483225,2715,2710,2715,2710,35
+20250324,144400,1388370,2710,2710,2710,2710,0
+20250324,144300,1388370,2710,2710,2710,2710,0
+20250324,144200,1388370,2710,2710,2710,2710,0
+20250324,144100,1388370,2710,2710,2710,2710,1
+20250324,144000,1385660,2715,2715,2715,2715,0
+20250324,143900,1385660,2715,2715,2715,2715,0
+20250324,143800,1385660,2715,2715,2715,2715,0
+20250324,143700,1385660,2715,2715,2715,2715,0
+20250324,143600,1385660,2715,2715,2715,2715,0
+20250324,143500,1385660,2715,2715,2715,2715,0
+20250324,143400,1385660,2715,2715,2715,2715,0
+20250324,143300,1385660,2715,2715,2715,2715,0
+20250324,143200,1385660,2715,2715,2715,2715,0
+20250324,143100,1385660,2715,2715,2715,2715,0
+20250324,143000,1385660,2715,2715,2715,2715,4
+20250324,142900,1374800,2715,2715,2715,2715,0
+20250324,142800,1374800,2715,2715,2715,2715,0
+20250324,142700,1374800,2715,2715,2715,2715,0
+20250324,142600,1374800,2715,2715,2715,2715,0
+20250324,142500,1374800,2715,2715,2715,2715,0
+20250324,142400,1374800,2715,2715,2715,2715,0
+20250324,142300,1374800,2715,2715,2715,2715,0
+20250324,142200,1374800,2715,2715,2715,2715,0
+20250324,142100,1374800,2715,2715,2715,2715,0
+20250324,142000,1374800,2715,2715,2715,2715,0
+20250324,141900,1374800,2715,2715,2715,2715,0
+20250324,141800,1374800,2715,2715,2715,2715,0
+20250324,141700,1374800,2715,2715,2715,2715,0
+20250324,141600,1374800,2715,2715,2715,2715,0
+20250324,141500,1374800,2715,2710,2715,2710,2
+20250324,141400,1369375,2715,2715,2715,2715,0
+20250324,141300,1369375,2715,2715,2715,2715,4
+20250324,141200,1358515,2715,2715,2715,2715,0
+20250324,141100,1358515,2715,2715,2715,2715,0
+20250324,141000,1358515,2715,2715,2715,2715,0
+20250324,140900,1358515,2715,2715,2715,2715,0
+20250324,140800,1358515,2715,2715,2715,2715,0
+20250324,140700,1358515,2715,2715,2715,2715,0
+20250324,140600,1358515,2715,2715,2715,2715,0
+20250324,140500,1358515,2715,2715,2715,2715,0
+20250324,140400,1358515,2715,2715,2715,2715,0
+20250324,140300,1358515,2715,2715,2715,2715,0
+20250324,140200,1358515,2715,2715,2715,2715,0
+20250324,140100,1358515,2715,2715,2715,2715,0
+20250324,140000,1358515,2715,2715,2715,2715,0
+20250324,135900,1358515,2715,2715,2715,2715,0
+20250324,135800,1358515,2715,2715,2715,2715,0
+20250324,135700,1358515,2715,2715,2715,2715,0
+20250324,135600,1358515,2715,2715,2715,2715,0
+20250324,135500,1358515,2715,2715,2715,2715,1
+20250324,135400,1355800,2715,2715,2715,2715,0
+20250324,135300,1355800,2715,2715,2715,2715,0
+20250324,135200,1355800,2715,2715,2715,2715,0
+20250324,135100,1355800,2715,2715,2715,2715,0
+20250324,135000,1355800,2715,2715,2715,2715,0
+20250324,134900,1355800,2715,2715,2715,2715,0
+20250324,134800,1355800,2715,2715,2715,2715,0
+20250324,134700,1355800,2715,2715,2715,2715,0
+20250324,134600,1355800,2715,2715,2715,2715,0
+20250324,134500,1355800,2715,2715,2715,2715,0
+20250324,134400,1355800,2715,2715,2715,2715,0
+20250324,134300,1355800,2715,2715,2715,2715,0
+20250324,134200,1355800,2715,2715,2715,2715,0
+20250324,134100,1355800,2715,2715,2715,2715,0
+20250324,134000,1355800,2715,2715,2715,2715,0
+20250324,133900,1355800,2715,2715,2715,2715,0
+20250324,133800,1355800,2715,2715,2715,2715,0
+20250324,133700,1355800,2715,2715,2715,2715,1
+20250324,133600,1353085,2715,2715,2715,2715,0
+20250324,133500,1353085,2715,2715,2715,2715,0
+20250324,133400,1353085,2715,2715,2715,2715,0
+20250324,133300,1353085,2715,2715,2715,2715,0
+20250324,133200,1353085,2715,2715,2715,2715,0
+20250324,133100,1353085,2715,2715,2715,2715,0
+20250324,133000,1353085,2715,2715,2715,2715,0
+20250324,132900,1353085,2715,2715,2715,2715,0
+20250324,132800,1353085,2715,2715,2715,2715,0
+20250324,132700,1353085,2715,2715,2715,2715,0
+20250324,132600,1353085,2715,2715,2715,2715,0
+20250324,132500,1353085,2715,2715,2715,2715,0
+20250324,132400,1353085,2715,2715,2715,2715,0
+20250324,132300,1353085,2715,2715,2715,2715,0
+20250324,132200,1353085,2715,2715,2715,2715,0
+20250324,132100,1353085,2715,2715,2715,2715,0
+20250324,132000,1353085,2715,2715,2715,2715,0
+20250324,131900,1353085,2715,2715,2715,2715,0
+20250324,131800,1353085,2715,2715,2715,2715,0
+20250324,131700,1353085,2715,2715,2715,2715,0
+20250324,131600,1353085,2715,2700,2715,2700,3
+20250324,131500,1344960,2720,2720,2720,2720,0
+20250324,131400,1344960,2720,2720,2720,2720,0
+20250324,131300,1344960,2720,2720,2720,2720,0
+20250324,131200,1344960,2720,2720,2720,2720,0
+20250324,131100,1344960,2720,2720,2720,2720,0
+20250324,131000,1344960,2720,2720,2720,2720,0
+20250324,130900,1344960,2720,2720,2720,2720,0
+20250324,130800,1344960,2720,2720,2720,2720,0
+20250324,130700,1344960,2720,2720,2720,2720,0
+20250324,130600,1344960,2720,2720,2720,2720,0
+20250324,130500,1344960,2720,2720,2720,2720,0
+20250324,130400,1344960,2720,2720,2720,2720,0
+20250324,130300,1344960,2720,2720,2720,2720,0
+20250324,130200,1344960,2720,2720,2720,2720,0
+20250324,130100,1344960,2720,2720,2720,2720,0
+20250324,130000,1344960,2720,2720,2720,2720,0
+20250324,125900,1344960,2720,2720,2720,2720,0
+20250324,125800,1344960,2720,2720,2720,2720,0
+20250324,125700,1344960,2720,2720,2720,2720,0
+20250324,125600,1344960,2720,2720,2720,2720,1
+20250324,125500,1342240,2715,2715,2715,2715,3
+20250324,125400,1334095,2725,2725,2725,2725,0
+20250324,125300,1334095,2725,2725,2725,2725,0
+20250324,125200,1334095,2725,2725,2725,2725,0
+20250324,125100,1334095,2725,2725,2725,2725,0
+20250324,125000,1334095,2725,2725,2725,2725,0
+20250324,124900,1334095,2725,2725,2725,2725,0
+20250324,124800,1334095,2725,2725,2725,2725,0
+20250324,124700,1334095,2725,2725,2725,2725,0
+20250324,124600,1334095,2725,2725,2725,2725,1
+20250324,124500,1331370,2725,2725,2725,2725,0
+20250324,124400,1331370,2725,2725,2725,2725,0
+20250324,124300,1331370,2725,2725,2725,2725,0
+20250324,124200,1331370,2725,2725,2725,2725,0
+20250324,124100,1331370,2725,2725,2725,2725,0
+20250324,124000,1331370,2725,2725,2725,2725,0
+20250324,123900,1331370,2725,2725,2725,2725,0
+20250324,123800,1331370,2725,2725,2725,2725,0
+20250324,123700,1331370,2725,2725,2725,2725,0
+20250324,123600,1331370,2725,2725,2725,2725,0
+20250324,123500,1331370,2725,2725,2725,2725,0
+20250324,123400,1331370,2725,2725,2725,2725,0
+20250324,123300,1331370,2725,2725,2725,2725,1
+20250324,123200,1328645,2725,2725,2725,2725,1
+20250324,123100,1325920,2725,2725,2725,2725,0
+20250324,123000,1325920,2725,2725,2725,2725,0
+20250324,122900,1325920,2725,2725,2725,2725,0
+20250324,122800,1325920,2725,2725,2725,2725,0
+20250324,122700,1325920,2725,2725,2725,2725,0
+20250324,122600,1325920,2725,2725,2725,2725,0
+20250324,122500,1325920,2725,2725,2725,2725,0
+20250324,122400,1325920,2725,2725,2725,2725,0
+20250324,122300,1325920,2725,2725,2725,2725,0
+20250324,122200,1325920,2725,2725,2725,2725,0
+20250324,122100,1325920,2725,2725,2725,2725,0
+20250324,122000,1325920,2725,2725,2725,2725,0
+20250324,121900,1325920,2725,2725,2725,2725,0
+20250324,121800,1325920,2725,2725,2725,2725,0
+20250324,121700,1325920,2725,2725,2725,2725,0
+20250324,121600,1325920,2725,2725,2725,2725,0
+20250324,121500,1325920,2725,2725,2725,2725,1
+20250324,121400,1323195,2725,2725,2725,2725,1
+20250324,121300,1320470,2720,2720,2720,2720,20
+20250324,121200,1266070,2720,2720,2720,2720,0
+20250324,121100,1266070,2720,2720,2720,2720,0
+20250324,121000,1266070,2720,2720,2720,2720,0
+20250324,120900,1266070,2720,2720,2720,2720,0
+20250324,120800,1266070,2720,2720,2720,2720,0
+20250324,120700,1266070,2720,2720,2720,2720,1
+20250324,120600,1263350,2720,2715,2720,2715,11
+20250324,120500,1233480,2715,2715,2715,2715,0
+20250324,120400,1233480,2715,2700,2715,2700,242
+20250324,120300,580065,2700,2700,2700,2700,0
+20250324,120200,580065,2700,2700,2700,2700,0
+20250324,120100,580065,2700,2700,2700,2700,0
+20250324,120000,580065,2700,2700,2700,2700,0
+20250324,115900,580065,2700,2700,2700,2700,0
+20250324,115800,580065,2700,2700,2700,2700,0
+20250324,115700,580065,2700,2700,2700,2700,0
+20250324,115600,580065,2700,2700,2700,2700,1
+20250324,115500,577365,2690,2690,2690,2690,21
+20250324,115400,520875,2700,2700,2700,2700,0
+20250324,115300,520875,2700,2700,2700,2700,0
+20250324,115200,520875,2700,2700,2700,2700,0
+20250324,115100,520875,2700,2700,2700,2700,0
+20250324,115000,520875,2700,2700,2700,2700,0
+20250324,114900,520875,2700,2700,2700,2700,1
+20250324,114800,518175,2700,2700,2700,2700,0
+20250324,114700,518175,2700,2700,2700,2700,0
+20250324,114600,518175,2700,2700,2700,2700,0
+20250324,114500,518175,2700,2700,2700,2700,0
+20250324,114400,518175,2700,2700,2700,2700,0
+20250324,114300,518175,2700,2700,2700,2700,1
+20250324,114200,515475,2700,2700,2700,2700,0
+20250324,114100,515475,2700,2700,2700,2700,0
+20250324,114000,515475,2700,2700,2700,2700,0
+20250324,113900,515475,2700,2700,2700,2700,0
+20250324,113800,515475,2700,2700,2700,2700,0
+20250324,113700,515475,2700,2700,2700,2700,0
+20250324,113600,515475,2700,2700,2700,2700,0
+20250324,113500,515475,2700,2700,2700,2700,0
+20250324,113400,515475,2700,2700,2700,2700,0
+20250324,113300,515475,2700,2700,2700,2700,0
+20250324,113200,515475,2700,2700,2700,2700,0
+20250324,113100,515475,2700,2700,2700,2700,0
+20250324,113000,515475,2700,2700,2700,2700,0
+20250324,112900,515475,2700,2700,2700,2700,0
+20250324,112800,515475,2700,2700,2700,2700,0
+20250324,112700,515475,2700,2700,2700,2700,0
+20250324,112600,515475,2700,2700,2700,2700,1
+20250324,112500,512775,2700,2700,2700,2700,0
+20250324,112400,512775,2700,2700,2700,2700,0
+20250324,112300,512775,2700,2700,2700,2700,0
+20250324,112200,512775,2700,2700,2700,2700,0
+20250324,112100,512775,2700,2700,2700,2700,0
+20250324,112000,512775,2700,2700,2700,2700,0
+20250324,111900,512775,2700,2700,2700,2700,0
+20250324,111800,512775,2700,2700,2700,2700,0
+20250324,111700,512775,2700,2700,2700,2700,1
+20250324,111600,510075,2700,2700,2700,2700,1
+20250324,111500,507375,2700,2700,2700,2700,1
+20250324,111400,504675,2700,2700,2700,2700,0
+20250324,111300,504675,2700,2700,2700,2700,0
+20250324,111200,504675,2700,2700,2700,2700,0
+20250324,111100,504675,2700,2700,2700,2700,0
+20250324,111000,504675,2700,2700,2700,2700,0
+20250324,110900,504675,2700,2700,2700,2700,0
+20250324,110800,504675,2700,2700,2700,2700,0
+20250324,110700,504675,2700,2700,2700,2700,0
+20250324,110600,504675,2700,2700,2700,2700,0
+20250324,110500,504675,2700,2700,2700,2700,0
+20250324,110400,504675,2700,2700,2700,2700,0
+20250324,110300,504675,2700,2700,2700,2700,0
+20250324,110200,504675,2700,2700,2700,2700,0
+20250324,110100,504675,2700,2700,2700,2700,0
+20250324,110000,504675,2700,2700,2700,2700,0
+20250324,105900,504675,2700,2700,2700,2700,0
+20250324,105800,504675,2700,2700,2700,2700,0
+20250324,105700,504675,2700,2700,2700,2700,0
+20250324,105600,504675,2700,2700,2700,2700,0
+20250324,105500,504675,2700,2700,2700,2700,1
+20250324,105400,501975,2700,2700,2700,2700,0
+20250324,105300,501975,2700,2700,2700,2700,0
+20250324,105200,501975,2700,2700,2700,2700,0
+20250324,105100,501975,2700,2700,2700,2700,0
+20250324,105000,501975,2700,2700,2700,2700,0
+20250324,104900,501975,2700,2700,2700,2700,0
+20250324,104800,501975,2700,2700,2700,2700,0
+20250324,104700,501975,2700,2700,2700,2700,0
+20250324,104600,501975,2700,2700,2700,2700,0
+20250324,104500,501975,2700,2700,2700,2700,0
+20250324,104400,501975,2700,2700,2700,2700,0
+20250324,104300,501975,2700,2700,2700,2700,0
+20250324,104200,501975,2700,2700,2700,2700,0
+20250324,104100,501975,2700,2700,2700,2700,0
+20250324,104000,501975,2700,2700,2700,2700,1
+20250324,103900,499275,2690,2690,2690,2690,0
+20250324,103800,499275,2690,2690,2690,2690,0
+20250324,103700,499275,2690,2690,2690,2690,0
+20250324,103600,499275,2690,2690,2690,2690,0
+20250324,103500,499275,2690,2690,2690,2690,0
+20250324,103400,499275,2690,2690,2690,2690,0
+20250324,103300,499275,2690,2690,2690,2690,0
+20250324,103200,499275,2690,2690,2690,2690,0
+20250324,103100,499275,2690,2690,2690,2690,0
+20250324,103000,499275,2690,2690,2690,2690,0
+20250324,102900,499275,2690,2690,2690,2690,4
+20250324,102800,488515,2700,2700,2700,2700,0
+20250324,102700,488515,2700,2700,2700,2700,0
+20250324,102600,488515,2700,2700,2700,2700,0
+20250324,102500,488515,2700,2700,2700,2700,1
+20250324,102400,485815,2690,2690,2690,2690,0
+20250324,102300,485815,2690,2690,2690,2690,10
+20250324,102200,458915,2700,2700,2700,2700,0
+20250324,102100,458915,2700,2700,2700,2700,0
+20250324,102000,458915,2700,2700,2700,2700,0
+20250324,101900,458915,2700,2700,2700,2700,0
+20250324,101800,458915,2700,2700,2700,2700,0
+20250324,101700,458915,2700,2700,2700,2700,0
+20250324,101600,458915,2700,2690,2700,2690,3
+20250324,101500,450835,2700,2700,2700,2700,0
+20250324,101400,450835,2700,2700,2700,2700,0
+20250324,101300,450835,2700,2700,2700,2700,0
+20250324,101200,450835,2700,2700,2700,2700,0
+20250324,101100,450835,2700,2700,2700,2700,1
+20250324,101000,448135,2690,2690,2690,2690,0
+20250324,100900,448135,2690,2690,2690,2690,0
+20250324,100800,448135,2690,2690,2690,2690,20
+20250324,100700,394335,2700,2700,2700,2700,0
+20250324,100600,394335,2700,2700,2700,2700,1
+20250324,100500,391635,2690,2690,2690,2690,20
+20250324,100400,337835,2690,2690,2690,2690,2
+20250324,100300,332455,2700,2700,2700,2700,0
+20250324,100200,332455,2700,2700,2700,2700,0
+20250324,100100,332455,2700,2700,2700,2700,0
+20250324,100000,332455,2700,2700,2700,2700,0
+20250324,095900,332455,2700,2700,2700,2700,0
+20250324,095800,332455,2700,2700,2700,2700,0
+20250324,095700,332455,2700,2700,2700,2700,0
+20250324,095600,332455,2700,2700,2700,2700,0
+20250324,095500,332455,2700,2700,2700,2700,0
+20250324,095400,332455,2700,2700,2700,2700,0
+20250324,095300,332455,2700,2700,2700,2700,0
+20250324,095200,332455,2700,2700,2700,2700,0
+20250324,095100,332455,2700,2700,2700,2700,1
+20250324,095000,329755,2700,2700,2700,2700,1
+20250324,094900,327055,2700,2700,2700,2700,1
+20250324,094800,324355,2700,2700,2700,2700,0
+20250324,094700,324355,2700,2700,2700,2700,0
+20250324,094600,324355,2700,2700,2700,2700,0
+20250324,094500,324355,2700,2700,2700,2700,0
+20250324,094400,324355,2700,2700,2700,2700,0
+20250324,094300,324355,2700,2700,2700,2700,0
+20250324,094200,324355,2700,2700,2700,2700,0
+20250324,094100,324355,2700,2700,2700,2700,0
+20250324,094000,324355,2700,2700,2700,2700,0
+20250324,093900,324355,2700,2700,2700,2700,0
+20250324,093800,324355,2700,2700,2700,2700,0
+20250324,093700,324355,2700,2700,2700,2700,0
+20250324,093600,324355,2700,2700,2700,2700,0
+20250324,093500,324355,2700,2700,2700,2700,0
+20250324,093400,324355,2700,2700,2700,2700,0
+20250324,093300,324355,2700,2700,2700,2700,0
+20250324,093200,324355,2700,2700,2700,2700,0
+20250324,093100,324355,2700,2700,2700,2700,0
+20250324,093000,324355,2700,2700,2700,2700,0
+20250324,092900,324355,2700,2700,2700,2700,0
+20250324,092800,324355,2700,2700,2700,2700,0
+20250324,092700,324355,2700,2700,2700,2700,0
+20250324,092600,324355,2700,2700,2700,2700,1
+20250324,092500,321655,2690,2690,2690,2690,0
+20250324,092400,321655,2690,2690,2690,2690,0
+20250324,092300,321655,2690,2690,2690,2690,2
+20250324,092200,316275,2655,2655,2655,2655,0
+20250324,092100,316275,2655,2655,2655,2655,0
+20250324,092000,316275,2655,2655,2655,2655,0
+20250324,091900,316275,2655,2655,2655,2655,0
+20250324,091800,316275,2655,2665,2665,2655,22
+20250324,091700,257715,2655,2655,2655,2655,93
+20250324,091600,10800,2700,2700,2700,2700,0
+20250324,091500,10800,2700,2700,2700,2700,0
+20250324,091400,10800,2700,2700,2700,2700,0
+20250324,091300,10800,2700,2700,2700,2700,0
+20250324,091200,10800,2700,2700,2700,2700,0
+20250324,091100,10800,2700,2700,2700,2700,0
+20250324,091000,10800,2700,2700,2700,2700,0
+20250324,090900,10800,2700,2700,2700,2700,0
+20250324,090800,10800,2700,2700,2700,2700,0
+20250324,090700,10800,2700,2700,2700,2700,0
+20250324,090600,10800,2700,2700,2700,2700,0
+20250324,090500,10800,2700,2700,2700,2700,0
+20250324,090400,10800,2700,2700,2700,2700,0
+20250324,090300,10800,2700,2700,2700,2700,0
+20250324,090200,10800,2700,2700,2700,2700,0
+20250324,090100,10800,2700,2700,2700,2700,0
+20250324,090000,10800,2700,2700,2700,2700,4

033200/min/candle-20250325.csv

@@ -0,0 +1,618 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191600,87755685,2735,2735,2735,2735,921
+20250325,191500,87755685,2735,2735,2735,2735,0
+20250325,191400,87755685,2735,2735,2735,2735,0
+20250325,191300,87755685,2735,2735,2735,2735,0
+20250325,191200,87755685,2735,2735,2735,2735,0
+20250325,191100,87755685,2735,2735,2735,2735,0
+20250325,191000,87755685,2735,2735,2735,2735,0
+20250325,190900,87755685,2735,2735,2735,2735,0
+20250325,190800,87755685,2735,2735,2735,2735,0
+20250325,190700,87755685,2735,2735,2735,2735,0
+20250325,190600,87755685,2735,2735,2735,2735,0
+20250325,190500,87755685,2735,2735,2735,2735,0
+20250325,190400,87755685,2735,2735,2735,2735,0
+20250325,190300,87755685,2735,2735,2735,2735,0
+20250325,190200,87755685,2735,2735,2735,2735,0
+20250325,190100,87755685,2735,2735,2735,2735,0
+20250325,190000,87755685,2735,2735,2735,2735,0
+20250325,185900,87755685,2735,2735,2735,2735,0
+20250325,185800,87755685,2735,2735,2735,2735,0
+20250325,185700,87755685,2735,2735,2735,2735,0
+20250325,185600,87755685,2735,2735,2735,2735,0
+20250325,185500,87755685,2735,2735,2735,2735,0
+20250325,185400,87755685,2735,2735,2735,2735,0
+20250325,185300,87755685,2735,2735,2735,2735,0
+20250325,185200,87755685,2735,2735,2735,2735,0
+20250325,185100,87755685,2735,2735,2735,2735,0
+20250325,185000,87755685,2735,2735,2735,2735,0
+20250325,184900,87755685,2735,2735,2735,2735,0
+20250325,184800,87755685,2735,2735,2735,2735,0
+20250325,184700,87755685,2735,2735,2735,2735,0
+20250325,184600,87755685,2735,2735,2735,2735,921
+20250325,184500,87755685,2735,2735,2735,2735,0
+20250325,184400,87755685,2735,2735,2735,2735,0
+20250325,184300,87755685,2735,2735,2735,2735,0
+20250325,184200,87755685,2735,2735,2735,2735,0
+20250325,184100,87755685,2735,2735,2735,2735,0
+20250325,184000,87755685,2735,2735,2735,2735,0
+20250325,183900,87755685,2735,2735,2735,2735,0
+20250325,183800,87755685,2735,2735,2735,2735,0
+20250325,183700,87755685,2735,2735,2735,2735,0
+20250325,183600,87755685,2735,2735,2735,2735,0
+20250325,183500,87755685,2735,2735,2735,2735,0
+20250325,183400,87755685,2735,2735,2735,2735,0
+20250325,183300,87755685,2735,2735,2735,2735,0
+20250325,183200,87755685,2735,2735,2735,2735,0
+20250325,183100,87755685,2735,2735,2735,2735,0
+20250325,183000,87755685,2735,2735,2735,2735,0
+20250325,182900,87755685,2735,2735,2735,2735,0
+20250325,182800,87755685,2735,2735,2735,2735,0
+20250325,182700,87755685,2735,2735,2735,2735,0
+20250325,182600,87755685,2735,2735,2735,2735,0
+20250325,182500,87755685,2735,2735,2735,2735,0
+20250325,182400,87755685,2735,2735,2735,2735,0
+20250325,182300,87755685,2735,2735,2735,2735,0
+20250325,182200,87755685,2735,2735,2735,2735,0
+20250325,182100,87755685,2735,2735,2735,2735,0
+20250325,182000,87755685,2735,2735,2735,2735,0
+20250325,181900,87755685,2735,2735,2735,2735,0
+20250325,181800,87755685,2735,2735,2735,2735,0
+20250325,181700,87755685,2735,2735,2735,2735,0
+20250325,181600,87755685,2735,2735,2735,2735,921
+20250325,181500,87755685,2735,2735,2735,2735,0
+20250325,181400,87755685,2735,2735,2735,2735,0
+20250325,181300,87755685,2735,2735,2735,2735,0
+20250325,181200,87755685,2735,2735,2735,2735,0
+20250325,181100,87755685,2735,2735,2735,2735,0
+20250325,181000,87755685,2735,2735,2735,2735,0
+20250325,180900,87755685,2735,2735,2735,2735,0
+20250325,180800,87755685,2735,2735,2735,2735,0
+20250325,180700,87755685,2735,2735,2735,2735,0
+20250325,180600,87755685,2735,2735,2735,2735,0
+20250325,180500,87755685,2735,2735,2735,2735,0
+20250325,180400,87755685,2735,2735,2735,2735,0
+20250325,180300,87755685,2735,2735,2735,2735,0
+20250325,180200,87755685,2735,2735,2735,2735,0
+20250325,180100,87755685,2735,2735,2735,2735,0
+20250325,180000,87755685,2735,2735,2735,2735,0
+20250325,175900,87755685,2735,2735,2735,2735,0
+20250325,175800,87755685,2735,2735,2735,2735,0
+20250325,175700,87755685,2735,2735,2735,2735,0
+20250325,175600,87755685,2735,2735,2735,2735,0
+20250325,175500,87755685,2735,2735,2735,2735,0
+20250325,175400,87755685,2735,2735,2735,2735,0
+20250325,175300,87755685,2735,2735,2735,2735,0
+20250325,175200,87755685,2735,2735,2735,2735,0
+20250325,175100,87755685,2735,2735,2735,2735,0
+20250325,175000,87755685,2735,2735,2735,2735,0
+20250325,174900,87755685,2735,2735,2735,2735,0
+20250325,174800,87755685,2735,2735,2735,2735,0
+20250325,174700,87755685,2735,2735,2735,2735,0
+20250325,174600,87755685,2735,2735,2735,2735,921
+20250325,174500,87755685,2735,2735,2735,2735,0
+20250325,174400,87755685,2735,2735,2735,2735,0
+20250325,174300,87755685,2735,2735,2735,2735,0
+20250325,174200,87755685,2735,2735,2735,2735,0
+20250325,174100,87755685,2735,2735,2735,2735,0
+20250325,174000,87755685,2735,2735,2735,2735,0
+20250325,173900,87755685,2735,2735,2735,2735,0
+20250325,173800,87755685,2735,2735,2735,2735,0
+20250325,173700,87755685,2735,2735,2735,2735,0
+20250325,173600,87755685,2735,2735,2735,2735,0
+20250325,173500,87755685,2735,2735,2735,2735,0
+20250325,173400,87755685,2735,2735,2735,2735,0
+20250325,173300,87755685,2735,2735,2735,2735,0
+20250325,173200,87755685,2735,2735,2735,2735,0
+20250325,173100,87755685,2735,2735,2735,2735,0
+20250325,173000,87755685,2735,2735,2735,2735,0
+20250325,172900,87755685,2735,2735,2735,2735,0
+20250325,172800,87755685,2735,2735,2735,2735,0
+20250325,172700,87755685,2735,2735,2735,2735,0
+20250325,172600,87755685,2735,2735,2735,2735,0
+20250325,172500,87755685,2735,2735,2735,2735,0
+20250325,172400,87755685,2735,2735,2735,2735,0
+20250325,172300,87755685,2735,2735,2735,2735,0
+20250325,172200,87755685,2735,2735,2735,2735,0
+20250325,172100,87755685,2735,2735,2735,2735,0
+20250325,172000,87755685,2735,2735,2735,2735,0
+20250325,171900,87755685,2735,2735,2735,2735,0
+20250325,171800,87755685,2735,2735,2735,2735,0
+20250325,171700,87755685,2735,2735,2735,2735,0
+20250325,171600,87755685,2735,2735,2735,2735,921
+20250325,171500,87755685,2735,2735,2735,2735,0
+20250325,171400,87755685,2735,2735,2735,2735,0
+20250325,171300,87755685,2735,2735,2735,2735,0
+20250325,171200,87755685,2735,2735,2735,2735,0
+20250325,171100,87755685,2735,2735,2735,2735,0
+20250325,171000,87755685,2735,2735,2735,2735,0
+20250325,170900,87755685,2735,2735,2735,2735,0
+20250325,170800,87755685,2735,2735,2735,2735,0
+20250325,170700,87755685,2735,2735,2735,2735,0
+20250325,170600,87755685,2735,2735,2735,2735,0
+20250325,170500,87755685,2735,2735,2735,2735,0
+20250325,170400,87755685,2735,2735,2735,2735,0
+20250325,170300,87755685,2735,2735,2735,2735,0
+20250325,170200,87755685,2735,2735,2735,2735,0
+20250325,170100,87755685,2735,2735,2735,2735,0
+20250325,170000,87755685,2735,2735,2735,2735,0
+20250325,165900,87755685,2735,2735,2735,2735,0
+20250325,165800,87755685,2735,2735,2735,2735,0
+20250325,165700,87755685,2735,2735,2735,2735,0
+20250325,165600,87755685,2735,2735,2735,2735,0
+20250325,165500,87755685,2735,2735,2735,2735,0
+20250325,165400,87755685,2735,2735,2735,2735,0
+20250325,165300,87755685,2735,2735,2735,2735,0
+20250325,165200,87755685,2735,2735,2735,2735,0
+20250325,165100,87755685,2735,2735,2735,2735,0
+20250325,165000,87755685,2735,2735,2735,2735,0
+20250325,164900,87755685,2735,2735,2735,2735,0
+20250325,164800,87755685,2735,2735,2735,2735,0
+20250325,164700,87755685,2735,2735,2735,2735,0
+20250325,164600,87755685,2735,2735,2735,2735,921
+20250325,164500,87755685,2735,2735,2735,2735,0
+20250325,164400,87755685,2735,2735,2735,2735,0
+20250325,164300,87755685,2735,2735,2735,2735,0
+20250325,164200,87755685,2735,2735,2735,2735,0
+20250325,164100,87755685,2735,2735,2735,2735,0
+20250325,164000,87755685,2735,2735,2735,2735,0
+20250325,163900,87755685,2735,2735,2735,2735,0
+20250325,163800,87755685,2735,2735,2735,2735,0
+20250325,163700,87755685,2735,2735,2735,2735,0
+20250325,163600,87755685,2735,2735,2735,2735,0
+20250325,163500,87755685,2735,2735,2735,2735,0
+20250325,163400,87755685,2735,2735,2735,2735,0
+20250325,163300,87755685,2735,2735,2735,2735,0
+20250325,163200,87755685,2735,2735,2735,2735,0
+20250325,163100,87755685,2735,2735,2735,2735,0
+20250325,163000,87755685,2735,2735,2735,2735,0
+20250325,162900,87755685,2735,2735,2735,2735,0
+20250325,162800,87755685,2735,2735,2735,2735,0
+20250325,162700,87755685,2735,2735,2735,2735,0
+20250325,162600,87755685,2735,2735,2735,2735,0
+20250325,162500,87755685,2735,2735,2735,2735,0
+20250325,162400,87755685,2735,2735,2735,2735,0
+20250325,162300,87755685,2735,2735,2735,2735,0
+20250325,162200,87755685,2735,2735,2735,2735,0
+20250325,162100,87755685,2735,2735,2735,2735,0
+20250325,162000,87755685,2735,2735,2735,2735,0
+20250325,161900,87755685,2735,2735,2735,2735,0
+20250325,161800,87755685,2735,2735,2735,2735,0
+20250325,161700,87755685,2735,2735,2735,2735,0
+20250325,161600,87755685,2735,2735,2735,2735,921
+20250325,161500,87755685,2735,2735,2735,2735,0
+20250325,161400,87755685,2735,2735,2735,2735,0
+20250325,161300,87755685,2735,2735,2735,2735,0
+20250325,161200,87755685,2735,2735,2735,2735,0
+20250325,161100,87755685,2735,2735,2735,2735,0
+20250325,161000,87755685,2735,2735,2735,2735,0
+20250325,160900,87755685,2735,2735,2735,2735,0
+20250325,160800,87755685,2735,2735,2735,2735,0
+20250325,160700,87755685,2735,2735,2735,2735,0
+20250325,160600,87755685,2735,2735,2735,2735,0
+20250325,160500,87755685,2735,2735,2735,2735,0
+20250325,160400,87755685,2735,2735,2735,2735,0
+20250325,160300,87755685,2735,2735,2735,2735,0
+20250325,160200,87755685,2735,2735,2735,2735,0
+20250325,160100,87755685,2735,2735,2735,2735,0
+20250325,160000,87755685,2735,2735,2735,2735,0
+20250325,155900,87755685,2735,2735,2735,2735,0
+20250325,155800,87755685,2735,2735,2735,2735,0
+20250325,155700,87755685,2735,2735,2735,2735,0
+20250325,155600,87755685,2735,2735,2735,2735,0
+20250325,155500,87755685,2735,2735,2735,2735,0
+20250325,155400,87755685,2735,2735,2735,2735,0
+20250325,155300,87755685,2735,2735,2735,2735,0
+20250325,155200,87755685,2735,2735,2735,2735,0
+20250325,155100,87755685,2735,2735,2735,2735,0
+20250325,155000,87755685,2735,2735,2735,2735,0
+20250325,154900,87755685,2735,2735,2735,2735,0
+20250325,154800,87755685,2735,2735,2735,2735,0
+20250325,154700,87755685,2735,2735,2735,2735,0
+20250325,154600,87755685,2735,2735,2735,2735,921
+20250325,154500,87755685,2735,2735,2735,2735,0
+20250325,154400,87755685,2735,2735,2735,2735,0
+20250325,154300,87755685,2735,2735,2735,2735,0
+20250325,154200,87755685,2735,2735,2735,2735,0
+20250325,154100,87755685,2735,2735,2735,2735,0
+20250325,154000,87755685,2735,2735,2735,2735,0
+20250325,153900,87755685,2735,2735,2735,2735,0
+20250325,153800,87755685,2735,2735,2735,2735,0
+20250325,153700,87755685,2735,2735,2735,2735,0
+20250325,153600,87755685,2735,2735,2735,2735,0
+20250325,153500,87755685,2735,2735,2735,2735,0
+20250325,153400,87755685,2735,2735,2735,2735,0
+20250325,153300,87755685,2735,2735,2735,2735,0
+20250325,153200,87755685,2735,2735,2735,2735,0
+20250325,153100,87755685,2735,2735,2735,2735,0
+20250325,153000,87755685,2735,2735,2735,2735,921
+20250325,152900,85236750,2740,2740,2740,2740,0
+20250325,152800,85236750,2740,2740,2740,2740,0
+20250325,152700,85236750,2740,2740,2740,2740,0
+20250325,152600,85236750,2740,2740,2740,2740,0
+20250325,152500,85236750,2740,2740,2740,2740,0
+20250325,152400,85236750,2740,2740,2740,2740,0
+20250325,152300,85236750,2740,2740,2740,2740,0
+20250325,152200,85236750,2740,2740,2740,2740,0
+20250325,152100,85236750,2740,2740,2740,2740,0
+20250325,152000,85236750,2740,2740,2740,2740,0
+20250325,151900,85236750,2740,2740,2740,2740,0
+20250325,151800,85236750,2740,2740,2740,2740,0
+20250325,151700,85236750,2740,2740,2740,2740,0
+20250325,151600,85236750,2740,2740,2740,2740,0
+20250325,151500,85236750,2740,2740,2740,2740,0
+20250325,151400,85236750,2740,2740,2740,2740,0
+20250325,151300,85236750,2740,2740,2740,2740,0
+20250325,151200,85236750,2740,2740,2740,2740,0
+20250325,151100,85236750,2740,2740,2740,2740,0
+20250325,151000,85236750,2740,2740,2740,2740,0
+20250325,150900,85236750,2740,2740,2740,2740,0
+20250325,150800,85236750,2740,2740,2740,2740,0
+20250325,150700,85236750,2740,2740,2740,2740,177
+20250325,150600,84751770,2760,2750,2760,2750,8
+20250325,150500,84729710,2745,2745,2745,2745,1
+20250325,150400,84726965,2740,2740,2740,2740,20
+20250325,150300,84672165,2740,2740,2740,2740,0
+20250325,150200,84672165,2740,2740,2740,2740,0
+20250325,150100,84672165,2740,2740,2740,2740,0
+20250325,150000,84672165,2740,2740,2740,2740,0
+20250325,145900,84672165,2740,2740,2740,2740,0
+20250325,145800,84672165,2740,2740,2740,2740,0
+20250325,145700,84672165,2740,2740,2740,2740,0
+20250325,145600,84672165,2740,2740,2740,2740,0
+20250325,145500,84672165,2740,2740,2740,2740,0
+20250325,145400,84672165,2740,2740,2740,2740,0
+20250325,145300,84672165,2740,2740,2740,2740,0
+20250325,145200,84672165,2740,2740,2740,2740,0
+20250325,145100,84672165,2740,2740,2740,2740,0
+20250325,145000,84672165,2740,2740,2740,2740,0
+20250325,144900,84672165,2740,2740,2740,2740,0
+20250325,144800,84672165,2740,2740,2740,2740,0
+20250325,144700,84672165,2740,2740,2740,2740,0
+20250325,144600,84672165,2740,2740,2740,2740,90
+20250325,144500,84425565,2740,2740,2740,2740,0
+20250325,144400,84425565,2740,2740,2740,2740,1
+20250325,144300,84422825,2715,2715,2715,2715,1
+20250325,144200,84420110,2740,2740,2740,2740,0
+20250325,144100,84420110,2740,2740,2740,2740,0
+20250325,144000,84420110,2740,2740,2740,2740,0
+20250325,143900,84420110,2740,2735,2740,2735,1000
+20250325,143800,81680115,2740,2740,2740,2740,0
+20250325,143700,81680115,2740,2740,2740,2740,8
+20250325,143600,81658195,2740,2740,2740,2740,0
+20250325,143500,81658195,2740,2740,2740,2740,0
+20250325,143400,81658195,2740,2740,2740,2740,0
+20250325,143300,81658195,2740,2735,2740,2735,500
+20250325,143200,80290060,2735,2735,2735,2735,0
+20250325,143100,80290060,2735,2735,2735,2735,0
+20250325,143000,80290060,2735,2735,2735,2735,0
+20250325,142900,80290060,2735,2735,2735,2735,0
+20250325,142800,80290060,2735,2735,2735,2735,0
+20250325,142700,80290060,2735,2735,2735,2735,0
+20250325,142600,80290060,2735,2735,2735,2735,0
+20250325,142500,80290060,2735,2735,2735,2735,0
+20250325,142400,80290060,2735,2735,2735,2735,0
+20250325,142300,80290060,2735,2735,2735,2735,0
+20250325,142200,80290060,2735,2735,2735,2735,0
+20250325,142100,80290060,2735,2735,2735,2735,0
+20250325,142000,80290060,2735,2735,2735,2735,1
+20250325,141900,80287325,2730,2730,2730,2730,10
+20250325,141800,80260025,2730,2730,2730,2730,0
+20250325,141700,80260025,2730,2730,2730,2730,0
+20250325,141600,80260025,2730,2730,2730,2730,0
+20250325,141500,80260025,2730,2730,2730,2730,0
+20250325,141400,80260025,2730,2730,2730,2730,0
+20250325,141300,80260025,2730,2730,2730,2730,0
+20250325,141200,80260025,2730,2730,2730,2730,0
+20250325,141100,80260025,2730,2730,2730,2730,0
+20250325,141000,80260025,2730,2730,2730,2730,0
+20250325,140900,80260025,2730,2730,2730,2730,0
+20250325,140800,80260025,2730,2730,2730,2730,0
+20250325,140700,80260025,2730,2725,2730,2725,2
+20250325,140600,80254570,2735,2735,2735,2735,0
+20250325,140500,80254570,2735,2735,2735,2735,0
+20250325,140400,80254570,2735,2735,2735,2735,0
+20250325,140300,80254570,2735,2735,2735,2735,0
+20250325,140200,80254570,2735,2735,2735,2735,0
+20250325,140100,80254570,2735,2735,2735,2735,0
+20250325,140000,80254570,2735,2735,2735,2735,0
+20250325,135900,80254570,2735,2735,2735,2735,0
+20250325,135800,80254570,2735,2735,2735,2735,0
+20250325,135700,80254570,2735,2735,2735,2735,0
+20250325,135600,80254570,2735,2735,2735,2735,0
+20250325,135500,80254570,2735,2735,2735,2735,0
+20250325,135400,80254570,2735,2735,2735,2735,0
+20250325,135300,80254570,2735,2735,2735,2735,0
+20250325,135200,80254570,2735,2735,2735,2735,0
+20250325,135100,80254570,2735,2735,2735,2735,0
+20250325,135000,80254570,2735,2735,2735,2735,0
+20250325,134900,80254570,2735,2735,2735,2735,0
+20250325,134800,80254570,2735,2735,2735,2735,0
+20250325,134700,80254570,2735,2730,2735,2730,2
+20250325,134600,80249105,2730,2730,2730,2730,357
+20250325,134500,79274495,2730,2730,2730,2730,0
+20250325,134400,79274495,2730,2730,2730,2730,0
+20250325,134300,79274495,2730,2730,2730,2730,0
+20250325,134200,79274495,2730,2730,2730,2730,0
+20250325,134100,79274495,2730,2730,2730,2730,0
+20250325,134000,79274495,2730,2730,2730,2730,0
+20250325,133900,79274495,2730,2730,2730,2730,0
+20250325,133800,79274495,2730,2730,2730,2730,0
+20250325,133700,79274495,2730,2730,2730,2730,0
+20250325,133600,79274495,2730,2730,2730,2730,0
+20250325,133500,79274495,2730,2730,2730,2730,0
+20250325,133400,79274495,2730,2730,2730,2730,0
+20250325,133300,79274495,2730,2730,2730,2730,0
+20250325,133200,79274495,2730,2730,2730,2730,0
+20250325,133100,79274495,2730,2730,2730,2730,0
+20250325,133000,79274495,2730,2730,2730,2730,0
+20250325,132900,79274495,2730,2730,2730,2730,0
+20250325,132800,79274495,2730,2730,2730,2730,0
+20250325,132700,79274495,2730,2730,2730,2730,0
+20250325,132600,79274495,2730,2730,2730,2730,0
+20250325,132500,79274495,2730,2730,2730,2730,0
+20250325,132400,79274495,2730,2730,2730,2730,0
+20250325,132300,79274495,2730,2730,2730,2730,0
+20250325,132200,79274495,2730,2730,2730,2730,0
+20250325,132100,79274495,2730,2730,2730,2730,0
+20250325,132000,79274495,2730,2730,2730,2730,0
+20250325,131900,79274495,2730,2730,2730,2730,0
+20250325,131800,79274495,2730,2730,2730,2730,0
+20250325,131700,79274495,2730,2730,2730,2730,0
+20250325,131600,79274495,2730,2730,2730,2730,0
+20250325,131500,79274495,2730,2730,2730,2730,0
+20250325,131400,79274495,2730,2730,2730,2730,0
+20250325,131300,79274495,2730,2730,2730,2730,0
+20250325,131200,79274495,2730,2730,2730,2730,0
+20250325,131100,79274495,2730,2730,2730,2730,0
+20250325,131000,79274495,2730,2730,2730,2730,0
+20250325,130900,79274495,2730,2730,2730,2730,0
+20250325,130800,79274495,2730,2730,2730,2730,0
+20250325,130700,79274495,2730,2730,2730,2730,0
+20250325,130600,79274495,2730,2730,2730,2730,0
+20250325,130500,79274495,2730,2730,2730,2730,0
+20250325,130400,79274495,2730,2730,2730,2730,0
+20250325,130300,79274495,2730,2730,2730,2730,0
+20250325,130200,79274495,2730,2725,2730,2725,34
+20250325,130100,79181840,2725,2725,2725,2725,0
+20250325,130000,79181840,2725,2725,2725,2725,0
+20250325,125900,79181840,2725,2725,2725,2725,0
+20250325,125800,79181840,2725,2725,2725,2725,0
+20250325,125700,79181840,2725,2725,2725,2725,0
+20250325,125600,79181840,2725,2725,2725,2725,0
+20250325,125500,79181840,2725,2725,2725,2725,2
+20250325,125400,79176390,2725,2725,2725,2725,0
+20250325,125300,79176390,2725,2725,2725,2725,0
+20250325,125200,79176390,2725,2725,2725,2725,0
+20250325,125100,79176390,2725,2725,2725,2725,0
+20250325,125000,79176390,2725,2725,2725,2725,0
+20250325,124900,79176390,2725,2725,2725,2725,0
+20250325,124800,79176390,2725,2725,2725,2725,0
+20250325,124700,79176390,2725,2725,2725,2725,0
+20250325,124600,79176390,2725,2725,2725,2725,0
+20250325,124500,79176390,2725,2725,2725,2725,0
+20250325,124400,79176390,2725,2725,2725,2725,0
+20250325,124300,79176390,2725,2725,2725,2725,0
+20250325,124200,79176390,2725,2725,2725,2725,0
+20250325,124100,79176390,2725,2725,2725,2725,0
+20250325,124000,79176390,2725,2725,2725,2725,0
+20250325,123900,79176390,2725,2725,2725,2725,0
+20250325,123800,79176390,2725,2725,2725,2725,0
+20250325,123700,79176390,2725,2725,2725,2725,0
+20250325,123600,79176390,2725,2725,2725,2725,0
+20250325,123500,79176390,2725,2725,2725,2725,0
+20250325,123400,79176390,2725,2725,2725,2725,0
+20250325,123300,79176390,2725,2725,2725,2725,0
+20250325,123200,79176390,2725,2725,2725,2725,0
+20250325,123100,79176390,2725,2725,2725,2725,0
+20250325,123000,79176390,2725,2725,2725,2725,0
+20250325,122900,79176390,2725,2725,2725,2725,0
+20250325,122800,79176390,2725,2725,2725,2725,0
+20250325,122700,79176390,2725,2725,2725,2725,0
+20250325,122600,79176390,2725,2725,2725,2725,0
+20250325,122500,79176390,2725,2725,2725,2725,0
+20250325,122400,79176390,2725,2725,2725,2725,0
+20250325,122300,79176390,2725,2725,2725,2725,0
+20250325,122200,79176390,2725,2725,2725,2725,0
+20250325,122100,79176390,2725,2725,2725,2725,0
+20250325,122000,79176390,2725,2725,2725,2725,0
+20250325,121900,79176390,2725,2725,2725,2725,0
+20250325,121800,79176390,2725,2725,2725,2725,0
+20250325,121700,79176390,2725,2725,2725,2725,20
+20250325,121600,79121890,2725,2705,2725,2705,3
+20250325,121500,79113740,2730,2730,2730,2730,0
+20250325,121400,79113740,2730,2730,2730,2730,0
+20250325,121300,79113740,2730,2730,2730,2730,0
+20250325,121200,79113740,2730,2730,2730,2730,0
+20250325,121100,79113740,2730,2730,2730,2730,0
+20250325,121000,79113740,2730,2730,2730,2730,0
+20250325,120900,79113740,2730,2730,2730,2730,0
+20250325,120800,79113740,2730,2730,2730,2730,0
+20250325,120700,79113740,2730,2730,2730,2730,0
+20250325,120600,79113740,2730,2730,2730,2730,0
+20250325,120500,79113740,2730,2730,2730,2730,0
+20250325,120400,79113740,2730,2730,2730,2730,0
+20250325,120300,79113740,2730,2730,2730,2730,0
+20250325,120200,79113740,2730,2730,2730,2730,0
+20250325,120100,79113740,2730,2730,2730,2730,0
+20250325,120000,79113740,2730,2730,2730,2730,0
+20250325,115900,79113740,2730,2730,2730,2730,0
+20250325,115800,79113740,2730,2730,2730,2730,0
+20250325,115700,79113740,2730,2730,2730,2730,0
+20250325,115600,79113740,2730,2730,2730,2730,0
+20250325,115500,79113740,2730,2730,2730,2730,0
+20250325,115400,79113740,2730,2730,2730,2730,0
+20250325,115300,79113740,2730,2730,2730,2730,0
+20250325,115200,79113740,2730,2715,2730,2715,3000
+20250325,115100,70939800,2715,2715,2715,2715,0
+20250325,115000,70939800,2715,2715,2715,2715,0
+20250325,114900,70939800,2715,2715,2715,2715,0
+20250325,114800,70939800,2715,2715,2715,2715,0
+20250325,114700,70939800,2715,2715,2715,2715,0
+20250325,114600,70939800,2715,2715,2715,2715,0
+20250325,114500,70939800,2715,2715,2715,2715,0
+20250325,114400,70939800,2715,2715,2715,2710,3
+20250325,114300,70931660,2700,2700,2700,2700,0
+20250325,114200,70931660,2700,2700,2700,2700,0
+20250325,114100,70931660,2700,2700,2700,2700,0
+20250325,114000,70931660,2700,2700,2700,2700,0
+20250325,113900,70931660,2700,2700,2700,2700,0
+20250325,113800,70931660,2700,2700,2700,2700,0
+20250325,113700,70931660,2700,2700,2700,2700,0
+20250325,113600,70931660,2700,2700,2700,2700,143
+20250325,113500,70545560,2715,2715,2715,2715,0
+20250325,113400,70545560,2715,2715,2715,2715,0
+20250325,113300,70545560,2715,2715,2715,2715,0
+20250325,113200,70545560,2715,2715,2715,2715,0
+20250325,113100,70545560,2715,2715,2715,2715,0
+20250325,113000,70545560,2715,2715,2715,2715,0
+20250325,112900,70545560,2715,2715,2715,2715,0
+20250325,112800,70545560,2715,2715,2715,2715,0
+20250325,112700,70545560,2715,2715,2715,2715,0
+20250325,112600,70545560,2715,2715,2715,2715,0
+20250325,112500,70545560,2715,2715,2715,2715,0
+20250325,112400,70545560,2715,2715,2715,2715,0
+20250325,112300,70545560,2715,2715,2715,2715,0
+20250325,112200,70545560,2715,2715,2715,2715,0
+20250325,112100,70545560,2715,2715,2715,2715,0
+20250325,112000,70545560,2715,2715,2715,2715,0
+20250325,111900,70545560,2715,2715,2715,2715,0
+20250325,111800,70545560,2715,2715,2715,2715,0
+20250325,111700,70545560,2715,2715,2715,2715,0
+20250325,111600,70545560,2715,2705,2715,2705,2
+20250325,111500,70540140,2705,2705,2705,2705,0
+20250325,111400,70540140,2705,2705,2705,2705,0
+20250325,111300,70540140,2705,2705,2705,2705,0
+20250325,111200,70540140,2705,2705,2705,2705,0
+20250325,111100,70540140,2705,2705,2705,2705,0
+20250325,111000,70540140,2705,2705,2705,2705,0
+20250325,110900,70540140,2705,2705,2705,2705,0
+20250325,110800,70540140,2705,2705,2705,2705,0
+20250325,110700,70540140,2705,2705,2705,2705,0
+20250325,110600,70540140,2705,2705,2705,2705,0
+20250325,110500,70540140,2705,2705,2705,2705,0
+20250325,110400,70540140,2705,2705,2705,2705,0
+20250325,110300,70540140,2705,2705,2705,2705,0
+20250325,110200,70540140,2705,2705,2705,2705,0
+20250325,110100,70540140,2705,2705,2705,2705,0
+20250325,110000,70540140,2705,2705,2705,2705,0
+20250325,105900,70540140,2705,2705,2705,2705,0
+20250325,105800,70540140,2705,2705,2705,2705,0
+20250325,105700,70540140,2705,2705,2705,2705,0
+20250325,105600,70540140,2705,2705,2705,2705,0
+20250325,105500,70540140,2705,2705,2705,2705,0
+20250325,105400,70540140,2705,2705,2705,2705,76
+20250325,105300,70334560,2715,2715,2715,2715,0
+20250325,105200,70334560,2715,2715,2715,2715,0
+20250325,105100,70334560,2715,2715,2715,2715,0
+20250325,105000,70334560,2715,2715,2715,2715,0
+20250325,104900,70334560,2715,2715,2715,2715,0
+20250325,104800,70334560,2715,2715,2715,2715,0
+20250325,104700,70334560,2715,2715,2715,2715,0
+20250325,104600,70334560,2715,2715,2715,2715,0
+20250325,104500,70334560,2715,2715,2715,2715,0
+20250325,104400,70334560,2715,2715,2715,2715,0
+20250325,104300,70334560,2715,2715,2715,2715,0
+20250325,104200,70334560,2715,2715,2715,2715,0
+20250325,104100,70334560,2715,2715,2715,2715,0
+20250325,104000,70334560,2715,2715,2715,2715,0
+20250325,103900,70334560,2715,2715,2715,2715,0
+20250325,103800,70334560,2715,2715,2715,2715,0
+20250325,103700,70334560,2715,2715,2715,2715,0
+20250325,103600,70334560,2715,2715,2715,2715,0
+20250325,103500,70334560,2715,2715,2715,2715,0
+20250325,103400,70334560,2715,2715,2715,2715,0
+20250325,103300,70334560,2715,2715,2715,2715,0
+20250325,103200,70334560,2715,2715,2715,2715,0
+20250325,103100,70334560,2715,2715,2715,2715,0
+20250325,103000,70334560,2715,2715,2715,2715,0
+20250325,102900,70334560,2715,2715,2715,2715,0
+20250325,102800,70334560,2715,2715,2715,2715,0
+20250325,102700,70334560,2715,2715,2715,2715,1
+20250325,102600,70331845,2715,2715,2715,2715,0
+20250325,102500,70331845,2715,2715,2715,2715,0
+20250325,102400,70331845,2715,2715,2715,2715,0
+20250325,102300,70331845,2715,2715,2715,2715,1
+20250325,102200,70329130,2705,2705,2705,2705,1
+20250325,102100,70326425,2715,2715,2715,2715,0
+20250325,102000,70326425,2715,2715,2715,2715,0
+20250325,101900,70326425,2715,2715,2715,2715,0
+20250325,101800,70326425,2715,2715,2715,2715,0
+20250325,101700,70326425,2715,2710,2715,2710,2
+20250325,101600,70321000,2705,2705,2705,2705,1
+20250325,101500,70318295,2715,2715,2715,2715,0
+20250325,101400,70318295,2715,2715,2715,2715,0
+20250325,101300,70318295,2715,2715,2715,2715,0
+20250325,101200,70318295,2715,2715,2715,2715,0
+20250325,101100,70318295,2715,2715,2715,2715,0
+20250325,101000,70318295,2715,2715,2715,2715,0
+20250325,100900,70318295,2715,2715,2715,2715,0
+20250325,100800,70318295,2715,2715,2715,2715,0
+20250325,100700,70318295,2715,2715,2715,2715,0
+20250325,100600,70318295,2715,2715,2715,2715,0
+20250325,100500,70318295,2715,2715,2715,2715,0
+20250325,100400,70318295,2715,2715,2715,2715,0
+20250325,100300,70318295,2715,2715,2715,2715,0
+20250325,100200,70318295,2715,2715,2715,2715,0
+20250325,100100,70318295,2715,2715,2715,2715,0
+20250325,100000,70318295,2715,2715,2715,2715,1
+20250325,095900,70315580,2710,2710,2710,2710,0
+20250325,095800,70315580,2710,2710,2710,2710,0
+20250325,095700,70315580,2710,2710,2710,2710,1
+20250325,095600,70312870,2705,2705,2705,2705,0
+20250325,095500,70312870,2705,2705,2705,2705,1
+20250325,095400,70310165,2705,2705,2705,2705,0
+20250325,095300,70310165,2705,2705,2705,2705,0
+20250325,095200,70310165,2705,2705,2705,2705,0
+20250325,095100,70310165,2705,2705,2705,2705,0
+20250325,095000,70310165,2705,2705,2705,2705,0
+20250325,094900,70310165,2705,2705,2705,2705,20
+20250325,094800,70256065,2705,2705,2705,2705,0
+20250325,094700,70256065,2705,2705,2705,2705,0
+20250325,094600,70256065,2705,2705,2705,2705,500
+20250325,094500,68903565,2715,2715,2715,2715,2
+20250325,094400,68898135,2715,2715,2715,2715,0
+20250325,094300,68898135,2715,2715,2715,2715,0
+20250325,094200,68898135,2715,2715,2715,2715,0
+20250325,094100,68898135,2715,2715,2715,2715,0
+20250325,094000,68898135,2715,2710,2715,2710,465
+20250325,093900,67635860,2715,2715,2715,2715,0
+20250325,093800,67635860,2715,2715,2715,2715,0
+20250325,093700,67635860,2715,2715,2715,2715,0
+20250325,093600,67635860,2715,2715,2715,2715,0
+20250325,093500,67635860,2715,2715,2715,2715,0
+20250325,093400,67635860,2715,2715,2715,2715,100
+20250325,093300,67364360,2735,2735,2735,2735,0
+20250325,093200,67364360,2735,2735,2735,2735,0
+20250325,093100,67364360,2735,2735,2735,2735,0
+20250325,093000,67364360,2735,2735,2735,2735,10
+20250325,092900,67337010,2735,2735,2735,2735,1
+20250325,092800,67334275,2700,2705,2705,2700,24
+20250325,092700,67269445,2705,2705,2705,2705,12
+20250325,092600,67236985,2705,2735,2735,2680,8636
+20250325,092500,44047060,2750,2795,2795,2750,410
+20250325,092400,42917440,2785,2830,2830,2785,1472
+20250325,092300,38804775,2835,2785,2835,2785,20
+20250325,092200,38749025,2775,2850,2850,2775,7674
+20250325,092100,16882400,2910,2910,2910,2910,0
+20250325,092000,16882400,2910,2800,2910,2790,299
+20250325,091900,16037960,2760,2760,2760,2760,40
+20250325,091800,15927560,2830,2735,2830,2735,4313
+20250325,091700,4094330,2715,2710,2715,2710,1446
+20250325,091600,170980,2715,2715,2715,2715,0
+20250325,091500,170980,2715,2715,2715,2715,0
+20250325,091400,170980,2715,2715,2715,2715,0
+20250325,091300,170980,2715,2715,2715,2715,0
+20250325,091200,170980,2715,2715,2715,2715,0
+20250325,091100,170980,2715,2715,2715,2715,0
+20250325,091000,170980,2715,2715,2715,2715,0
+20250325,090900,170980,2715,2715,2715,2715,0
+20250325,090800,170980,2715,2715,2715,2715,0
+20250325,090700,170980,2715,2715,2715,2715,0
+20250325,090600,170980,2715,2715,2715,2715,0
+20250325,090500,170980,2715,2715,2715,2715,1
+20250325,090400,168265,2715,2715,2715,2715,0
+20250325,090300,168265,2715,2715,2715,2715,60
+20250325,090200,5365,2715,2715,2715,2715,0
+20250325,090100,5365,2715,2715,2715,2715,1
+20250325,090000,2650,2650,2650,2650,2650,1

033200/min/candle-20250326.csv

@@ -0,0 +1,618 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191600,27197170,2820,2820,2820,2820,74
+20250326,191500,27197170,2820,2820,2820,2820,0
+20250326,191400,27197170,2820,2820,2820,2820,0
+20250326,191300,27197170,2820,2820,2820,2820,0
+20250326,191200,27197170,2820,2820,2820,2820,0
+20250326,191100,27197170,2820,2820,2820,2820,0
+20250326,191000,27197170,2820,2820,2820,2820,0
+20250326,190900,27197170,2820,2820,2820,2820,0
+20250326,190800,27197170,2820,2820,2820,2820,0
+20250326,190700,27197170,2820,2820,2820,2820,0
+20250326,190600,27197170,2820,2820,2820,2820,0
+20250326,190500,27197170,2820,2820,2820,2820,0
+20250326,190400,27197170,2820,2820,2820,2820,0
+20250326,190300,27197170,2820,2820,2820,2820,0
+20250326,190200,27197170,2820,2820,2820,2820,0
+20250326,190100,27197170,2820,2820,2820,2820,0
+20250326,190000,27197170,2820,2820,2820,2820,0
+20250326,185900,27197170,2820,2820,2820,2820,0
+20250326,185800,27197170,2820,2820,2820,2820,0
+20250326,185700,27197170,2820,2820,2820,2820,0
+20250326,185600,27197170,2820,2820,2820,2820,0
+20250326,185500,27197170,2820,2820,2820,2820,0
+20250326,185400,27197170,2820,2820,2820,2820,0
+20250326,185300,27197170,2820,2820,2820,2820,0
+20250326,185200,27197170,2820,2820,2820,2820,0
+20250326,185100,27197170,2820,2820,2820,2820,0
+20250326,185000,27197170,2820,2820,2820,2820,0
+20250326,184900,27197170,2820,2820,2820,2820,0
+20250326,184800,27197170,2820,2820,2820,2820,0
+20250326,184700,27197170,2820,2820,2820,2820,0
+20250326,184600,27197170,2820,2820,2820,2820,74
+20250326,184500,27197170,2820,2820,2820,2820,0
+20250326,184400,27197170,2820,2820,2820,2820,0
+20250326,184300,27197170,2820,2820,2820,2820,0
+20250326,184200,27197170,2820,2820,2820,2820,0
+20250326,184100,27197170,2820,2820,2820,2820,0
+20250326,184000,27197170,2820,2820,2820,2820,0
+20250326,183900,27197170,2820,2820,2820,2820,0
+20250326,183800,27197170,2820,2820,2820,2820,0
+20250326,183700,27197170,2820,2820,2820,2820,0
+20250326,183600,27197170,2820,2820,2820,2820,0
+20250326,183500,27197170,2820,2820,2820,2820,0
+20250326,183400,27197170,2820,2820,2820,2820,0
+20250326,183300,27197170,2820,2820,2820,2820,0
+20250326,183200,27197170,2820,2820,2820,2820,0
+20250326,183100,27197170,2820,2820,2820,2820,0
+20250326,183000,27197170,2820,2820,2820,2820,0
+20250326,182900,27197170,2820,2820,2820,2820,0
+20250326,182800,27197170,2820,2820,2820,2820,0
+20250326,182700,27197170,2820,2820,2820,2820,0
+20250326,182600,27197170,2820,2820,2820,2820,0
+20250326,182500,27197170,2820,2820,2820,2820,0
+20250326,182400,27197170,2820,2820,2820,2820,0
+20250326,182300,27197170,2820,2820,2820,2820,0
+20250326,182200,27197170,2820,2820,2820,2820,0
+20250326,182100,27197170,2820,2820,2820,2820,0
+20250326,182000,27197170,2820,2820,2820,2820,0
+20250326,181900,27197170,2820,2820,2820,2820,0
+20250326,181800,27197170,2820,2820,2820,2820,0
+20250326,181700,27197170,2820,2820,2820,2820,0
+20250326,181600,27197170,2820,2820,2820,2820,74
+20250326,181500,27197170,2820,2820,2820,2820,0
+20250326,181400,27197170,2820,2820,2820,2820,0
+20250326,181300,27197170,2820,2820,2820,2820,0
+20250326,181200,27197170,2820,2820,2820,2820,0
+20250326,181100,27197170,2820,2820,2820,2820,0
+20250326,181000,27197170,2820,2820,2820,2820,0
+20250326,180900,27197170,2820,2820,2820,2820,0
+20250326,180800,27197170,2820,2820,2820,2820,0
+20250326,180700,27197170,2820,2820,2820,2820,0
+20250326,180600,27197170,2820,2820,2820,2820,0
+20250326,180500,27197170,2820,2820,2820,2820,0
+20250326,180400,27197170,2820,2820,2820,2820,0
+20250326,180300,27197170,2820,2820,2820,2820,0
+20250326,180200,27197170,2820,2820,2820,2820,0
+20250326,180100,27197170,2820,2820,2820,2820,0
+20250326,180000,27197170,2820,2820,2820,2820,0
+20250326,175900,27197170,2820,2820,2820,2820,0
+20250326,175800,27197170,2820,2820,2820,2820,0
+20250326,175700,27197170,2820,2820,2820,2820,0
+20250326,175600,27197170,2820,2820,2820,2820,0
+20250326,175500,27197170,2820,2820,2820,2820,0
+20250326,175400,27197170,2820,2820,2820,2820,0
+20250326,175300,27197170,2820,2820,2820,2820,0
+20250326,175200,27197170,2820,2820,2820,2820,0
+20250326,175100,27197170,2820,2820,2820,2820,0
+20250326,175000,27197170,2820,2820,2820,2820,0
+20250326,174900,27197170,2820,2820,2820,2820,0
+20250326,174800,27197170,2820,2820,2820,2820,0
+20250326,174700,27197170,2820,2820,2820,2820,0
+20250326,174600,27197170,2820,2820,2820,2820,74
+20250326,174500,27197170,2820,2820,2820,2820,0
+20250326,174400,27197170,2820,2820,2820,2820,0
+20250326,174300,27197170,2820,2820,2820,2820,0
+20250326,174200,27197170,2820,2820,2820,2820,0
+20250326,174100,27197170,2820,2820,2820,2820,0
+20250326,174000,27197170,2820,2820,2820,2820,0
+20250326,173900,27197170,2820,2820,2820,2820,0
+20250326,173800,27197170,2820,2820,2820,2820,0
+20250326,173700,27197170,2820,2820,2820,2820,0
+20250326,173600,27197170,2820,2820,2820,2820,0
+20250326,173500,27197170,2820,2820,2820,2820,0
+20250326,173400,27197170,2820,2820,2820,2820,0
+20250326,173300,27197170,2820,2820,2820,2820,0
+20250326,173200,27197170,2820,2820,2820,2820,0
+20250326,173100,27197170,2820,2820,2820,2820,0
+20250326,173000,27197170,2820,2820,2820,2820,0
+20250326,172900,27197170,2820,2820,2820,2820,0
+20250326,172800,27197170,2820,2820,2820,2820,0
+20250326,172700,27197170,2820,2820,2820,2820,0
+20250326,172600,27197170,2820,2820,2820,2820,0
+20250326,172500,27197170,2820,2820,2820,2820,0
+20250326,172400,27197170,2820,2820,2820,2820,0
+20250326,172300,27197170,2820,2820,2820,2820,0
+20250326,172200,27197170,2820,2820,2820,2820,0
+20250326,172100,27197170,2820,2820,2820,2820,0
+20250326,172000,27197170,2820,2820,2820,2820,0
+20250326,171900,27197170,2820,2820,2820,2820,0
+20250326,171800,27197170,2820,2820,2820,2820,0
+20250326,171700,27197170,2820,2820,2820,2820,0
+20250326,171600,27197170,2820,2820,2820,2820,74
+20250326,171500,27197170,2820,2820,2820,2820,0
+20250326,171400,27197170,2820,2820,2820,2820,0
+20250326,171300,27197170,2820,2820,2820,2820,0
+20250326,171200,27197170,2820,2820,2820,2820,0
+20250326,171100,27197170,2820,2820,2820,2820,0
+20250326,171000,27197170,2820,2820,2820,2820,0
+20250326,170900,27197170,2820,2820,2820,2820,0
+20250326,170800,27197170,2820,2820,2820,2820,0
+20250326,170700,27197170,2820,2820,2820,2820,0
+20250326,170600,27197170,2820,2820,2820,2820,0
+20250326,170500,27197170,2820,2820,2820,2820,0
+20250326,170400,27197170,2820,2820,2820,2820,0
+20250326,170300,27197170,2820,2820,2820,2820,0
+20250326,170200,27197170,2820,2820,2820,2820,0
+20250326,170100,27197170,2820,2820,2820,2820,0
+20250326,170000,27197170,2820,2820,2820,2820,0
+20250326,165900,27197170,2820,2820,2820,2820,0
+20250326,165800,27197170,2820,2820,2820,2820,0
+20250326,165700,27197170,2820,2820,2820,2820,0
+20250326,165600,27197170,2820,2820,2820,2820,0
+20250326,165500,27197170,2820,2820,2820,2820,0
+20250326,165400,27197170,2820,2820,2820,2820,0
+20250326,165300,27197170,2820,2820,2820,2820,0
+20250326,165200,27197170,2820,2820,2820,2820,0
+20250326,165100,27197170,2820,2820,2820,2820,0
+20250326,165000,27197170,2820,2820,2820,2820,0
+20250326,164900,27197170,2820,2820,2820,2820,0
+20250326,164800,27197170,2820,2820,2820,2820,0
+20250326,164700,27197170,2820,2820,2820,2820,0
+20250326,164600,27197170,2820,2820,2820,2820,74
+20250326,164500,27197170,2820,2820,2820,2820,0
+20250326,164400,27197170,2820,2820,2820,2820,0
+20250326,164300,27197170,2820,2820,2820,2820,0
+20250326,164200,27197170,2820,2820,2820,2820,0
+20250326,164100,27197170,2820,2820,2820,2820,0
+20250326,164000,27197170,2820,2820,2820,2820,0
+20250326,163900,27197170,2820,2820,2820,2820,0
+20250326,163800,27197170,2820,2820,2820,2820,0
+20250326,163700,27197170,2820,2820,2820,2820,0
+20250326,163600,27197170,2820,2820,2820,2820,0
+20250326,163500,27197170,2820,2820,2820,2820,0
+20250326,163400,27197170,2820,2820,2820,2820,0
+20250326,163300,27197170,2820,2820,2820,2820,0
+20250326,163200,27197170,2820,2820,2820,2820,0
+20250326,163100,27197170,2820,2820,2820,2820,0
+20250326,163000,27197170,2820,2820,2820,2820,0
+20250326,162900,27197170,2820,2820,2820,2820,0
+20250326,162800,27197170,2820,2820,2820,2820,0
+20250326,162700,27197170,2820,2820,2820,2820,0
+20250326,162600,27197170,2820,2820,2820,2820,0
+20250326,162500,27197170,2820,2820,2820,2820,0
+20250326,162400,27197170,2820,2820,2820,2820,0
+20250326,162300,27197170,2820,2820,2820,2820,0
+20250326,162200,27197170,2820,2820,2820,2820,0
+20250326,162100,27197170,2820,2820,2820,2820,0
+20250326,162000,27197170,2820,2820,2820,2820,0
+20250326,161900,27197170,2820,2820,2820,2820,0
+20250326,161800,27197170,2820,2820,2820,2820,0
+20250326,161700,27197170,2820,2820,2820,2820,0
+20250326,161600,27197170,2820,2820,2820,2820,74
+20250326,161500,27197170,2820,2820,2820,2820,0
+20250326,161400,27197170,2820,2820,2820,2820,0
+20250326,161300,27197170,2820,2820,2820,2820,0
+20250326,161200,27197170,2820,2820,2820,2820,0
+20250326,161100,27197170,2820,2820,2820,2820,0
+20250326,161000,27197170,2820,2820,2820,2820,0
+20250326,160900,27197170,2820,2820,2820,2820,0
+20250326,160800,27197170,2820,2820,2820,2820,0
+20250326,160700,27197170,2820,2820,2820,2820,0
+20250326,160600,27197170,2820,2820,2820,2820,0
+20250326,160500,27197170,2820,2820,2820,2820,0
+20250326,160400,27197170,2820,2820,2820,2820,0
+20250326,160300,27197170,2820,2820,2820,2820,0
+20250326,160200,27197170,2820,2820,2820,2820,0
+20250326,160100,27197170,2820,2820,2820,2820,0
+20250326,160000,27197170,2820,2820,2820,2820,0
+20250326,155900,27197170,2820,2820,2820,2820,0
+20250326,155800,27197170,2820,2820,2820,2820,0
+20250326,155700,27197170,2820,2820,2820,2820,0
+20250326,155600,27197170,2820,2820,2820,2820,0
+20250326,155500,27197170,2820,2820,2820,2820,0
+20250326,155400,27197170,2820,2820,2820,2820,0
+20250326,155300,27197170,2820,2820,2820,2820,0
+20250326,155200,27197170,2820,2820,2820,2820,0
+20250326,155100,27197170,2820,2820,2820,2820,0
+20250326,155000,27197170,2820,2820,2820,2820,0
+20250326,154900,27197170,2820,2820,2820,2820,0
+20250326,154800,27197170,2820,2820,2820,2820,0
+20250326,154700,27197170,2820,2820,2820,2820,0
+20250326,154600,27197170,2820,2820,2820,2820,74
+20250326,154500,27197170,2820,2820,2820,2820,0
+20250326,154400,27197170,2820,2820,2820,2820,0
+20250326,154300,27197170,2820,2820,2820,2820,0
+20250326,154200,27197170,2820,2820,2820,2820,0
+20250326,154100,27197170,2820,2820,2820,2820,0
+20250326,154000,27197170,2820,2820,2820,2820,0
+20250326,153900,27197170,2820,2820,2820,2820,0
+20250326,153800,27197170,2820,2820,2820,2820,0
+20250326,153700,27197170,2820,2820,2820,2820,0
+20250326,153600,27197170,2820,2820,2820,2820,0
+20250326,153500,27197170,2820,2820,2820,2820,0
+20250326,153400,27197170,2820,2820,2820,2820,0
+20250326,153300,27197170,2820,2820,2820,2820,0
+20250326,153200,27197170,2820,2820,2820,2820,0
+20250326,153100,27197170,2820,2820,2820,2820,0
+20250326,153000,27197170,2820,2820,2820,2820,74
+20250326,152900,26988490,2805,2805,2805,2805,0
+20250326,152800,26988490,2805,2805,2805,2805,0
+20250326,152700,26988490,2805,2805,2805,2805,0
+20250326,152600,26988490,2805,2805,2805,2805,0
+20250326,152500,26988490,2805,2805,2805,2805,0
+20250326,152400,26988490,2805,2805,2805,2805,0
+20250326,152300,26988490,2805,2805,2805,2805,0
+20250326,152200,26988490,2805,2805,2805,2805,0
+20250326,152100,26988490,2805,2805,2805,2805,0
+20250326,152000,26988490,2805,2805,2805,2805,0
+20250326,151900,26988490,2805,2805,2805,2805,0
+20250326,151800,26988490,2805,2805,2805,2805,0
+20250326,151700,26988490,2805,2805,2805,2805,0
+20250326,151600,26988490,2805,2805,2805,2805,0
+20250326,151500,26988490,2805,2805,2805,2805,0
+20250326,151400,26988490,2805,2805,2805,2805,2
+20250326,151300,26982880,2805,2805,2805,2805,0
+20250326,151200,26982880,2805,2805,2805,2805,1
+20250326,151100,26980075,2770,2770,2770,2770,29
+20250326,151000,26899745,2800,2800,2800,2800,0
+20250326,150900,26899745,2800,2800,2800,2800,0
+20250326,150800,26899745,2800,2800,2800,2800,0
+20250326,150700,26899745,2800,2800,2800,2800,0
+20250326,150600,26899745,2800,2800,2800,2800,0
+20250326,150500,26899745,2800,2800,2800,2800,0
+20250326,150400,26899745,2800,2800,2800,2800,0
+20250326,150300,26899745,2800,2800,2800,2800,0
+20250326,150200,26899745,2800,2800,2800,2800,0
+20250326,150100,26899745,2800,2800,2800,2800,0
+20250326,150000,26899745,2800,2800,2800,2800,0
+20250326,145900,26899745,2800,2800,2800,2800,0
+20250326,145800,26899745,2800,2800,2800,2800,0
+20250326,145700,26899745,2800,2800,2800,2800,0
+20250326,145600,26899745,2800,2800,2800,2800,0
+20250326,145500,26899745,2800,2800,2800,2800,0
+20250326,145400,26899745,2800,2800,2800,2800,0
+20250326,145300,26899745,2800,2800,2800,2800,0
+20250326,145200,26899745,2800,2800,2800,2800,0
+20250326,145100,26899745,2800,2800,2800,2800,0
+20250326,145000,26899745,2800,2800,2800,2800,0
+20250326,144900,26899745,2800,2800,2800,2800,0
+20250326,144800,26899745,2800,2800,2800,2800,0
+20250326,144700,26899745,2800,2800,2800,2800,0
+20250326,144600,26899745,2800,2800,2800,2800,0
+20250326,144500,26899745,2800,2800,2800,2800,0
+20250326,144400,26899745,2800,2800,2800,2800,0
+20250326,144300,26899745,2800,2800,2800,2800,0
+20250326,144200,26899745,2800,2800,2800,2800,0
+20250326,144100,26899745,2800,2800,2800,2800,0
+20250326,144000,26899745,2800,2800,2800,2800,0
+20250326,143900,26899745,2800,2800,2800,2800,0
+20250326,143800,26899745,2800,2800,2800,2800,4
+20250326,143700,26888545,2800,2800,2800,2800,0
+20250326,143600,26888545,2800,2800,2800,2800,0
+20250326,143500,26888545,2800,2800,2800,2800,4
+20250326,143400,26877345,2805,2805,2805,2805,1
+20250326,143300,26874540,2805,2805,2805,2805,1
+20250326,143200,26871735,2770,2775,2775,2770,44
+20250326,143100,26749820,2820,2820,2820,2820,0
+20250326,143000,26749820,2820,2820,2820,2820,0
+20250326,142900,26749820,2820,2820,2820,2820,0
+20250326,142800,26749820,2820,2820,2820,2820,0
+20250326,142700,26749820,2820,2820,2820,2820,0
+20250326,142600,26749820,2820,2820,2820,2820,0
+20250326,142500,26749820,2820,2820,2820,2820,0
+20250326,142400,26749820,2820,2820,2820,2820,0
+20250326,142300,26749820,2820,2820,2820,2820,0
+20250326,142200,26749820,2820,2820,2820,2820,0
+20250326,142100,26749820,2820,2820,2820,2820,0
+20250326,142000,26749820,2820,2820,2820,2820,0
+20250326,141900,26749820,2820,2820,2820,2820,0
+20250326,141800,26749820,2820,2820,2820,2820,0
+20250326,141700,26749820,2820,2820,2820,2820,0
+20250326,141600,26749820,2820,2820,2820,2820,0
+20250326,141500,26749820,2820,2820,2820,2820,0
+20250326,141400,26749820,2820,2820,2820,2820,0
+20250326,141300,26749820,2820,2820,2820,2820,0
+20250326,141200,26749820,2820,2820,2820,2820,0
+20250326,141100,26749820,2820,2820,2820,2820,0
+20250326,141000,26749820,2820,2820,2820,2820,0
+20250326,140900,26749820,2820,2820,2820,2820,0
+20250326,140800,26749820,2820,2820,2820,2820,0
+20250326,140700,26749820,2820,2820,2820,2820,0
+20250326,140600,26749820,2820,2820,2820,2820,0
+20250326,140500,26749820,2820,2820,2820,2820,0
+20250326,140400,26749820,2820,2820,2820,2820,0
+20250326,140300,26749820,2820,2820,2820,2820,0
+20250326,140200,26749820,2820,2820,2820,2820,0
+20250326,140100,26749820,2820,2820,2820,2820,0
+20250326,140000,26749820,2820,2820,2820,2820,0
+20250326,135900,26749820,2820,2820,2820,2820,0
+20250326,135800,26749820,2820,2820,2820,2820,0
+20250326,135700,26749820,2820,2820,2820,2820,0
+20250326,135600,26749820,2820,2820,2820,2820,0
+20250326,135500,26749820,2820,2820,2820,2820,0
+20250326,135400,26749820,2820,2820,2820,2820,0
+20250326,135300,26749820,2820,2820,2820,2820,0
+20250326,135200,26749820,2820,2820,2820,2820,0
+20250326,135100,26749820,2820,2820,2820,2820,0
+20250326,135000,26749820,2820,2820,2820,2820,0
+20250326,134900,26749820,2820,2820,2820,2820,0
+20250326,134800,26749820,2820,2820,2820,2820,0
+20250326,134700,26749820,2820,2820,2820,2820,0
+20250326,134600,26749820,2820,2820,2820,2820,0
+20250326,134500,26749820,2820,2820,2820,2820,0
+20250326,134400,26749820,2820,2820,2820,2820,0
+20250326,134300,26749820,2820,2820,2820,2820,0
+20250326,134200,26749820,2820,2815,2820,2815,15
+20250326,134100,26707590,2810,2810,2810,2810,0
+20250326,134000,26707590,2810,2810,2810,2810,0
+20250326,133900,26707590,2810,2810,2810,2810,0
+20250326,133800,26707590,2810,2810,2810,2810,0
+20250326,133700,26707590,2810,2810,2810,2810,0
+20250326,133600,26707590,2810,2810,2810,2810,0
+20250326,133500,26707590,2810,2810,2810,2810,0
+20250326,133400,26707590,2810,2810,2810,2810,0
+20250326,133300,26707590,2810,2810,2810,2810,0
+20250326,133200,26707590,2810,2800,2815,2800,4
+20250326,133100,26696365,2795,2795,2795,2795,1
+20250326,133000,26693570,2820,2820,2820,2820,0
+20250326,132900,26693570,2820,2820,2820,2820,0
+20250326,132800,26693570,2820,2820,2820,2820,0
+20250326,132700,26693570,2820,2820,2820,2820,0
+20250326,132600,26693570,2820,2820,2820,2820,0
+20250326,132500,26693570,2820,2820,2820,2820,0
+20250326,132400,26693570,2820,2820,2820,2820,0
+20250326,132300,26693570,2820,2820,2820,2820,0
+20250326,132200,26693570,2820,2820,2820,2820,0
+20250326,132100,26693570,2820,2820,2820,2820,0
+20250326,132000,26693570,2820,2820,2820,2820,0
+20250326,131900,26693570,2820,2820,2820,2820,0
+20250326,131800,26693570,2820,2820,2820,2820,0
+20250326,131700,26693570,2820,2820,2820,2820,0
+20250326,131600,26693570,2820,2820,2820,2820,0
+20250326,131500,26693570,2820,2820,2820,2820,0
+20250326,131400,26693570,2820,2820,2820,2820,0
+20250326,131300,26693570,2820,2820,2820,2820,0
+20250326,131200,26693570,2820,2820,2820,2820,0
+20250326,131100,26693570,2820,2820,2820,2820,0
+20250326,131000,26693570,2820,2820,2820,2820,0
+20250326,130900,26693570,2820,2820,2820,2820,0
+20250326,130800,26693570,2820,2820,2820,2820,0
+20250326,130700,26693570,2820,2820,2820,2820,0
+20250326,130600,26693570,2820,2820,2820,2820,0
+20250326,130500,26693570,2820,2820,2820,2820,1
+20250326,130400,26690750,2825,2825,2825,2825,0
+20250326,130300,26690750,2825,2825,2825,2825,1
+20250326,130200,26687925,2840,2840,2840,2840,0
+20250326,130100,26687925,2840,2840,2840,2840,0
+20250326,130000,26687925,2840,2840,2840,2840,0
+20250326,125900,26687925,2840,2840,2840,2840,0
+20250326,125800,26687925,2840,2840,2840,2840,0
+20250326,125700,26687925,2840,2840,2840,2840,0
+20250326,125600,26687925,2840,2840,2840,2840,0
+20250326,125500,26687925,2840,2840,2840,2840,0
+20250326,125400,26687925,2840,2840,2840,2840,0
+20250326,125300,26687925,2840,2840,2840,2840,0
+20250326,125200,26687925,2840,2840,2840,2840,0
+20250326,125100,26687925,2840,2840,2840,2840,0
+20250326,125000,26687925,2840,2840,2840,2840,0
+20250326,124900,26687925,2840,2840,2840,2840,0
+20250326,124800,26687925,2840,2840,2840,2840,0
+20250326,124700,26687925,2840,2840,2840,2840,0
+20250326,124600,26687925,2840,2840,2840,2840,0
+20250326,124500,26687925,2840,2840,2840,2840,0
+20250326,124400,26687925,2840,2840,2840,2840,0
+20250326,124300,26687925,2840,2840,2840,2840,0
+20250326,124200,26687925,2840,2840,2840,2840,0
+20250326,124100,26687925,2840,2840,2840,2840,0
+20250326,124000,26687925,2840,2840,2840,2840,0
+20250326,123900,26687925,2840,2840,2840,2840,0
+20250326,123800,26687925,2840,2840,2840,2840,0
+20250326,123700,26687925,2840,2840,2840,2840,0
+20250326,123600,26687925,2840,2840,2840,2840,1
+20250326,123500,26685085,2845,2845,2845,2845,0
+20250326,123400,26685085,2845,2845,2845,2845,0
+20250326,123300,26685085,2845,2845,2845,2845,0
+20250326,123200,26685085,2845,2845,2845,2845,0
+20250326,123100,26685085,2845,2845,2845,2845,0
+20250326,123000,26685085,2845,2845,2845,2845,0
+20250326,122900,26685085,2845,2845,2845,2845,0
+20250326,122800,26685085,2845,2845,2845,2845,0
+20250326,122700,26685085,2845,2845,2845,2845,0
+20250326,122600,26685085,2845,2845,2845,2845,0
+20250326,122500,26685085,2845,2845,2845,2845,0
+20250326,122400,26685085,2845,2845,2845,2845,0
+20250326,122300,26685085,2845,2845,2845,2845,0
+20250326,122200,26685085,2845,2845,2845,2845,0
+20250326,122100,26685085,2845,2845,2845,2845,0
+20250326,122000,26685085,2845,2845,2845,2845,0
+20250326,121900,26685085,2845,2845,2845,2845,29
+20250326,121800,26602580,2855,2855,2855,2855,0
+20250326,121700,26602580,2855,2855,2855,2855,0
+20250326,121600,26602580,2855,2855,2855,2855,0
+20250326,121500,26602580,2855,2855,2855,2855,0
+20250326,121400,26602580,2855,2855,2855,2855,0
+20250326,121300,26602580,2855,2855,2855,2855,0
+20250326,121200,26602580,2855,2855,2855,2855,0
+20250326,121100,26602580,2855,2855,2855,2855,0
+20250326,121000,26602580,2855,2855,2855,2855,0
+20250326,120900,26602580,2855,2855,2855,2855,0
+20250326,120800,26602580,2855,2855,2855,2855,0
+20250326,120700,26602580,2855,2855,2855,2855,0
+20250326,120600,26602580,2855,2815,2855,2815,2
+20250326,120500,26596910,2865,2760,2870,2760,5189
+20250326,120400,11740725,2760,2760,2760,2760,0
+20250326,120300,11740725,2760,2760,2760,2760,1
+20250326,120200,11737965,2770,2770,2770,2770,0
+20250326,120100,11737965,2770,2770,2770,2770,0
+20250326,120000,11737965,2770,2770,2770,2770,0
+20250326,115900,11737965,2770,2770,2770,2770,0
+20250326,115800,11737965,2770,2770,2770,2770,1
+20250326,115700,11735195,2735,2735,2735,2735,0
+20250326,115600,11735195,2735,2735,2735,2735,0
+20250326,115500,11735195,2735,2735,2735,2735,1
+20250326,115400,11732460,2770,2770,2770,2770,0
+20250326,115300,11732460,2770,2770,2770,2770,0
+20250326,115200,11732460,2770,2770,2770,2770,0
+20250326,115100,11732460,2770,2770,2770,2770,0
+20250326,115000,11732460,2770,2770,2770,2770,0
+20250326,114900,11732460,2770,2770,2770,2770,0
+20250326,114800,11732460,2770,2770,2770,2770,0
+20250326,114700,11732460,2770,2770,2770,2770,0
+20250326,114600,11732460,2770,2770,2770,2770,0
+20250326,114500,11732460,2770,2770,2770,2770,0
+20250326,114400,11732460,2770,2770,2770,2770,0
+20250326,114300,11732460,2770,2770,2770,2770,1
+20250326,114200,11729690,2770,2770,2770,2770,0
+20250326,114100,11729690,2770,2770,2770,2770,0
+20250326,114000,11729690,2770,2770,2770,2770,0
+20250326,113900,11729690,2770,2770,2770,2770,0
+20250326,113800,11729690,2770,2770,2770,2770,0
+20250326,113700,11729690,2770,2770,2770,2770,0
+20250326,113600,11729690,2770,2770,2770,2770,0
+20250326,113500,11729690,2770,2770,2770,2770,0
+20250326,113400,11729690,2770,2770,2770,2770,0
+20250326,113300,11729690,2770,2770,2770,2770,0
+20250326,113200,11729690,2770,2770,2770,2770,0
+20250326,113100,11729690,2770,2770,2770,2770,0
+20250326,113000,11729690,2770,2770,2770,2770,1
+20250326,112900,11726920,2770,2770,2770,2770,0
+20250326,112800,11726920,2770,2770,2770,2770,0
+20250326,112700,11726920,2770,2770,2770,2770,0
+20250326,112600,11726920,2770,2770,2770,2770,0
+20250326,112500,11726920,2770,2770,2770,2770,0
+20250326,112400,11726920,2770,2770,2770,2770,0
+20250326,112300,11726920,2770,2770,2770,2770,1
+20250326,112200,11724150,2770,2770,2770,2770,0
+20250326,112100,11724150,2770,2770,2770,2770,0
+20250326,112000,11724150,2770,2770,2770,2770,0
+20250326,111900,11724150,2770,2740,2770,2735,513
+20250326,111800,10319430,2770,2770,2770,2770,0
+20250326,111700,10319430,2770,2770,2770,2770,0
+20250326,111600,10319430,2770,2770,2770,2770,1
+20250326,111500,10316660,2770,2770,2770,2770,0
+20250326,111400,10316660,2770,2770,2770,2770,0
+20250326,111300,10316660,2770,2770,2770,2770,0
+20250326,111200,10316660,2770,2770,2770,2770,0
+20250326,111100,10316660,2770,2770,2770,2770,0
+20250326,111000,10316660,2770,2770,2770,2770,0
+20250326,110900,10316660,2770,2770,2770,2770,0
+20250326,110800,10316660,2770,2770,2770,2770,0
+20250326,110700,10316660,2770,2770,2770,2770,0
+20250326,110600,10316660,2770,2770,2770,2770,0
+20250326,110500,10316660,2770,2770,2770,2770,0
+20250326,110400,10316660,2770,2770,2770,2770,0
+20250326,110300,10316660,2770,2770,2770,2770,0
+20250326,110200,10316660,2770,2770,2770,2770,0
+20250326,110100,10316660,2770,2770,2770,2770,0
+20250326,110000,10316660,2770,2770,2770,2770,1
+20250326,105900,10313890,2740,2740,2740,2740,0
+20250326,105800,10313890,2740,2740,2740,2740,0
+20250326,105700,10313890,2740,2740,2740,2740,4
+20250326,105600,10302930,2770,2770,2770,2770,0
+20250326,105500,10302930,2770,2770,2770,2770,1
+20250326,105400,10300160,2770,2770,2770,2770,0
+20250326,105300,10300160,2770,2770,2770,2770,1
+20250326,105200,10297390,2765,2765,2765,2765,0
+20250326,105100,10297390,2765,2765,2765,2765,1
+20250326,105000,10294625,2760,2760,2760,2760,0
+20250326,104900,10294625,2760,2760,2760,2760,0
+20250326,104800,10294625,2760,2760,2760,2760,0
+20250326,104700,10294625,2760,2760,2760,2760,0
+20250326,104600,10294625,2760,2760,2760,2760,0
+20250326,104500,10294625,2760,2760,2760,2760,0
+20250326,104400,10294625,2760,2760,2760,2760,0
+20250326,104300,10294625,2760,2760,2760,2760,0
+20250326,104200,10294625,2760,2760,2760,2760,0
+20250326,104100,10294625,2760,2760,2760,2760,0
+20250326,104000,10294625,2760,2760,2760,2760,0
+20250326,103900,10294625,2760,2760,2760,2760,0
+20250326,103800,10294625,2760,2760,2760,2760,0
+20250326,103700,10294625,2760,2760,2760,2760,0
+20250326,103600,10294625,2760,2760,2760,2760,0
+20250326,103500,10294625,2760,2760,2760,2760,0
+20250326,103400,10294625,2760,2760,2760,2760,0
+20250326,103300,10294625,2760,2760,2760,2760,0
+20250326,103200,10294625,2760,2760,2760,2760,0
+20250326,103100,10294625,2760,2760,2760,2760,0
+20250326,103000,10294625,2760,2760,2760,2760,200
+20250326,102900,9742625,2760,2760,2760,2760,100
+20250326,102800,9466625,2735,2735,2735,2735,0
+20250326,102700,9466625,2735,2735,2735,2735,0
+20250326,102600,9466625,2735,2735,2735,2735,5
+20250326,102500,9452950,2735,2735,2735,2735,11
+20250326,102400,9422865,2755,2755,2755,2755,0
+20250326,102300,9422865,2755,2755,2755,2755,0
+20250326,102200,9422865,2755,2755,2755,2755,0
+20250326,102100,9422865,2755,2755,2755,2755,0
+20250326,102000,9422865,2755,2755,2755,2755,0
+20250326,101900,9422865,2755,2755,2755,2755,0
+20250326,101800,9422865,2755,2755,2755,2755,0
+20250326,101700,9422865,2755,2755,2755,2755,0
+20250326,101600,9422865,2755,2755,2755,2755,0
+20250326,101500,9422865,2755,2755,2755,2755,0
+20250326,101400,9422865,2755,2755,2755,2755,0
+20250326,101300,9422865,2755,2755,2755,2755,0
+20250326,101200,9422865,2755,2755,2755,2755,0
+20250326,101100,9422865,2755,2755,2755,2755,0
+20250326,101000,9422865,2755,2755,2755,2755,0
+20250326,100900,9422865,2755,2755,2755,2755,0
+20250326,100800,9422865,2755,2745,2755,2745,583
+20250326,100700,7816725,2755,2755,2755,2755,0
+20250326,100600,7816725,2755,2755,2755,2755,0
+20250326,100500,7816725,2755,2755,2755,2755,0
+20250326,100400,7816725,2755,2755,2755,2755,0
+20250326,100300,7816725,2755,2755,2755,2755,0
+20250326,100200,7816725,2755,2755,2755,2755,0
+20250326,100100,7816725,2755,2755,2755,2755,0
+20250326,100000,7816725,2755,2755,2755,2755,0
+20250326,095900,7816725,2755,2755,2755,2755,0
+20250326,095800,7816725,2755,2755,2755,2755,0
+20250326,095700,7816725,2755,2755,2755,2755,0
+20250326,095600,7816725,2755,2755,2755,2755,1
+20250326,095500,7813970,2735,2735,2735,2735,100
+20250326,095400,7540470,2765,2765,2765,2765,0
+20250326,095300,7540470,2765,2765,2765,2765,0
+20250326,095200,7540470,2765,2765,2765,2765,0
+20250326,095100,7540470,2765,2765,2765,2765,0
+20250326,095000,7540470,2765,2765,2765,2765,0
+20250326,094900,7540470,2765,2765,2765,2765,0
+20250326,094800,7540470,2765,2765,2765,2765,0
+20250326,094700,7540470,2765,2765,2765,2765,0
+20250326,094600,7540470,2765,2765,2765,2765,0
+20250326,094500,7540470,2765,2765,2765,2765,1
+20250326,094400,7537705,2765,2765,2765,2765,1
+20250326,094300,7534940,2770,2770,2770,2770,0
+20250326,094200,7534940,2770,2770,2770,2770,0
+20250326,094100,7534940,2770,2770,2770,2770,0
+20250326,094000,7534940,2770,2770,2770,2770,0
+20250326,093900,7534940,2770,2770,2770,2770,0
+20250326,093800,7534940,2770,2770,2770,2770,0
+20250326,093700,7534940,2770,2770,2770,2770,0
+20250326,093600,7534940,2770,2770,2770,2770,0
+20250326,093500,7534940,2770,2770,2770,2770,0
+20250326,093400,7534940,2770,2770,2770,2770,0
+20250326,093300,7534940,2770,2770,2770,2770,0
+20250326,093200,7534940,2770,2770,2770,2770,0
+20250326,093100,7534940,2770,2770,2770,2770,0
+20250326,093000,7534940,2770,2770,2770,2770,0
+20250326,092900,7534940,2770,2770,2770,2770,0
+20250326,092800,7534940,2770,2770,2770,2770,0
+20250326,092700,7534940,2770,2770,2770,2770,0
+20250326,092600,7534940,2770,2770,2770,2770,0
+20250326,092500,7534940,2770,2770,2770,2770,0
+20250326,092400,7534940,2770,2770,2770,2770,0
+20250326,092300,7534940,2770,2770,2770,2770,0
+20250326,092200,7534940,2770,2770,2770,2770,0
+20250326,092100,7534940,2770,2770,2770,2770,0
+20250326,092000,7534940,2770,2770,2770,2770,0
+20250326,091900,7534940,2770,2770,2770,2770,0
+20250326,091800,7534940,2770,2770,2770,2770,0
+20250326,091700,7534940,2770,2770,2770,2770,0
+20250326,091600,7534940,2770,2770,2770,2770,0
+20250326,091500,7534940,2770,2780,2780,2770,1287
+20250326,091400,3966865,2815,2815,2815,2815,0
+20250326,091300,3966865,2815,2815,2815,2815,1
+20250326,091200,3964050,2790,2790,2790,2790,981
+20250326,091100,1227060,2820,2820,2820,2820,0
+20250326,091000,1227060,2820,2820,2820,2820,5
+20250326,090900,1212960,2820,2820,2820,2820,0
+20250326,090800,1212960,2820,2820,2820,2820,0
+20250326,090700,1212960,2820,2820,2820,2820,1
+20250326,090600,1210140,2790,2785,2790,2785,19
+20250326,090500,1157175,2775,2775,2775,2775,0
+20250326,090400,1157175,2775,2775,2775,2775,407
+20250326,090300,27750,2775,2775,2775,2775,10
+20250326,090200,0,2735,2735,2735,2735,0
+20250326,090100,0,2735,2735,2735,2735,0
+20250326,090000,0,2735,2735,2735,2735,0

033200/min/candle-20250327.csv

@@ -0,0 +1,618 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191600,5434590,2800,2800,2800,2800,200
+20250327,191500,5434590,2800,2800,2800,2800,0
+20250327,191400,5434590,2800,2800,2800,2800,0
+20250327,191300,5434590,2800,2800,2800,2800,0
+20250327,191200,5434590,2800,2800,2800,2800,0
+20250327,191100,5434590,2800,2800,2800,2800,0
+20250327,191000,5434590,2800,2800,2800,2800,0
+20250327,190900,5434590,2800,2800,2800,2800,0
+20250327,190800,5434590,2800,2800,2800,2800,0
+20250327,190700,5434590,2800,2800,2800,2800,0
+20250327,190600,5434590,2800,2800,2800,2800,0
+20250327,190500,5434590,2800,2800,2800,2800,0
+20250327,190400,5434590,2800,2800,2800,2800,0
+20250327,190300,5434590,2800,2800,2800,2800,0
+20250327,190200,5434590,2800,2800,2800,2800,0
+20250327,190100,5434590,2800,2800,2800,2800,0
+20250327,190000,5434590,2800,2800,2800,2800,0
+20250327,185900,5434590,2800,2800,2800,2800,0
+20250327,185800,5434590,2800,2800,2800,2800,0
+20250327,185700,5434590,2800,2800,2800,2800,0
+20250327,185600,5434590,2800,2800,2800,2800,0
+20250327,185500,5434590,2800,2800,2800,2800,0
+20250327,185400,5434590,2800,2800,2800,2800,0
+20250327,185300,5434590,2800,2800,2800,2800,0
+20250327,185200,5434590,2800,2800,2800,2800,0
+20250327,185100,5434590,2800,2800,2800,2800,0
+20250327,185000,5434590,2800,2800,2800,2800,0
+20250327,184900,5434590,2800,2800,2800,2800,0
+20250327,184800,5434590,2800,2800,2800,2800,0
+20250327,184700,5434590,2800,2800,2800,2800,0
+20250327,184600,5434590,2800,2800,2800,2800,200
+20250327,184500,5434590,2800,2800,2800,2800,0
+20250327,184400,5434590,2800,2800,2800,2800,0
+20250327,184300,5434590,2800,2800,2800,2800,0
+20250327,184200,5434590,2800,2800,2800,2800,0
+20250327,184100,5434590,2800,2800,2800,2800,0
+20250327,184000,5434590,2800,2800,2800,2800,0
+20250327,183900,5434590,2800,2800,2800,2800,0
+20250327,183800,5434590,2800,2800,2800,2800,0
+20250327,183700,5434590,2800,2800,2800,2800,0
+20250327,183600,5434590,2800,2800,2800,2800,0
+20250327,183500,5434590,2800,2800,2800,2800,0
+20250327,183400,5434590,2800,2800,2800,2800,0
+20250327,183300,5434590,2800,2800,2800,2800,0
+20250327,183200,5434590,2800,2800,2800,2800,0
+20250327,183100,5434590,2800,2800,2800,2800,0
+20250327,183000,5434590,2800,2800,2800,2800,0
+20250327,182900,5434590,2800,2800,2800,2800,0
+20250327,182800,5434590,2800,2800,2800,2800,0
+20250327,182700,5434590,2800,2800,2800,2800,0
+20250327,182600,5434590,2800,2800,2800,2800,0
+20250327,182500,5434590,2800,2800,2800,2800,0
+20250327,182400,5434590,2800,2800,2800,2800,0
+20250327,182300,5434590,2800,2800,2800,2800,0
+20250327,182200,5434590,2800,2800,2800,2800,0
+20250327,182100,5434590,2800,2800,2800,2800,0
+20250327,182000,5434590,2800,2800,2800,2800,0
+20250327,181900,5434590,2800,2800,2800,2800,0
+20250327,181800,5434590,2800,2800,2800,2800,0
+20250327,181700,5434590,2800,2800,2800,2800,0
+20250327,181600,5434590,2800,2800,2800,2800,200
+20250327,181500,5434590,2800,2800,2800,2800,0
+20250327,181400,5434590,2800,2800,2800,2800,0
+20250327,181300,5434590,2800,2800,2800,2800,0
+20250327,181200,5434590,2800,2800,2800,2800,0
+20250327,181100,5434590,2800,2800,2800,2800,0
+20250327,181000,5434590,2800,2800,2800,2800,0
+20250327,180900,5434590,2800,2800,2800,2800,0
+20250327,180800,5434590,2800,2800,2800,2800,0
+20250327,180700,5434590,2800,2800,2800,2800,0
+20250327,180600,5434590,2800,2800,2800,2800,0
+20250327,180500,5434590,2800,2800,2800,2800,0
+20250327,180400,5434590,2800,2800,2800,2800,0
+20250327,180300,5434590,2800,2800,2800,2800,0
+20250327,180200,5434590,2800,2800,2800,2800,0
+20250327,180100,5434590,2800,2800,2800,2800,0
+20250327,180000,5434590,2800,2800,2800,2800,0
+20250327,175900,5434590,2800,2800,2800,2800,0
+20250327,175800,5434590,2800,2800,2800,2800,0
+20250327,175700,5434590,2800,2800,2800,2800,0
+20250327,175600,5434590,2800,2800,2800,2800,0
+20250327,175500,5434590,2800,2800,2800,2800,0
+20250327,175400,5434590,2800,2800,2800,2800,0
+20250327,175300,5434590,2800,2800,2800,2800,0
+20250327,175200,5434590,2800,2800,2800,2800,0
+20250327,175100,5434590,2800,2800,2800,2800,0
+20250327,175000,5434590,2800,2800,2800,2800,0
+20250327,174900,5434590,2800,2800,2800,2800,0
+20250327,174800,5434590,2800,2800,2800,2800,0
+20250327,174700,5434590,2800,2800,2800,2800,0
+20250327,174600,5434590,2800,2800,2800,2800,200
+20250327,174500,5434590,2800,2800,2800,2800,0
+20250327,174400,5434590,2800,2800,2800,2800,0
+20250327,174300,5434590,2800,2800,2800,2800,0
+20250327,174200,5434590,2800,2800,2800,2800,0
+20250327,174100,5434590,2800,2800,2800,2800,0
+20250327,174000,5434590,2800,2800,2800,2800,0
+20250327,173900,5434590,2800,2800,2800,2800,0
+20250327,173800,5434590,2800,2800,2800,2800,0
+20250327,173700,5434590,2800,2800,2800,2800,0
+20250327,173600,5434590,2800,2800,2800,2800,0
+20250327,173500,5434590,2800,2800,2800,2800,0
+20250327,173400,5434590,2800,2800,2800,2800,0
+20250327,173300,5434590,2800,2800,2800,2800,0
+20250327,173200,5434590,2800,2800,2800,2800,0
+20250327,173100,5434590,2800,2800,2800,2800,0
+20250327,173000,5434590,2800,2800,2800,2800,0
+20250327,172900,5434590,2800,2800,2800,2800,0
+20250327,172800,5434590,2800,2800,2800,2800,0
+20250327,172700,5434590,2800,2800,2800,2800,0
+20250327,172600,5434590,2800,2800,2800,2800,0
+20250327,172500,5434590,2800,2800,2800,2800,0
+20250327,172400,5434590,2800,2800,2800,2800,0
+20250327,172300,5434590,2800,2800,2800,2800,0
+20250327,172200,5434590,2800,2800,2800,2800,0
+20250327,172100,5434590,2800,2800,2800,2800,0
+20250327,172000,5434590,2800,2800,2800,2800,0
+20250327,171900,5434590,2800,2800,2800,2800,0
+20250327,171800,5434590,2800,2800,2800,2800,0
+20250327,171700,5434590,2800,2800,2800,2800,0
+20250327,171600,5434590,2800,2800,2800,2800,200
+20250327,171500,5434590,2800,2800,2800,2800,0
+20250327,171400,5434590,2800,2800,2800,2800,0
+20250327,171300,5434590,2800,2800,2800,2800,0
+20250327,171200,5434590,2800,2800,2800,2800,0
+20250327,171100,5434590,2800,2800,2800,2800,0
+20250327,171000,5434590,2800,2800,2800,2800,0
+20250327,170900,5434590,2800,2800,2800,2800,0
+20250327,170800,5434590,2800,2800,2800,2800,0
+20250327,170700,5434590,2800,2800,2800,2800,0
+20250327,170600,5434590,2800,2800,2800,2800,0
+20250327,170500,5434590,2800,2800,2800,2800,0
+20250327,170400,5434590,2800,2800,2800,2800,0
+20250327,170300,5434590,2800,2800,2800,2800,0
+20250327,170200,5434590,2800,2800,2800,2800,0
+20250327,170100,5434590,2800,2800,2800,2800,0
+20250327,170000,5434590,2800,2800,2800,2800,0
+20250327,165900,5434590,2800,2800,2800,2800,0
+20250327,165800,5434590,2800,2800,2800,2800,0
+20250327,165700,5434590,2800,2800,2800,2800,0
+20250327,165600,5434590,2800,2800,2800,2800,0
+20250327,165500,5434590,2800,2800,2800,2800,0
+20250327,165400,5434590,2800,2800,2800,2800,0
+20250327,165300,5434590,2800,2800,2800,2800,0
+20250327,165200,5434590,2800,2800,2800,2800,0
+20250327,165100,5434590,2800,2800,2800,2800,0
+20250327,165000,5434590,2800,2800,2800,2800,0
+20250327,164900,5434590,2800,2800,2800,2800,0
+20250327,164800,5434590,2800,2800,2800,2800,0
+20250327,164700,5434590,2800,2800,2800,2800,0
+20250327,164600,5434590,2800,2800,2800,2800,200
+20250327,164500,5434590,2800,2800,2800,2800,0
+20250327,164400,5434590,2800,2800,2800,2800,0
+20250327,164300,5434590,2800,2800,2800,2800,0
+20250327,164200,5434590,2800,2800,2800,2800,0
+20250327,164100,5434590,2800,2800,2800,2800,0
+20250327,164000,5434590,2800,2800,2800,2800,0
+20250327,163900,5434590,2800,2800,2800,2800,0
+20250327,163800,5434590,2800,2800,2800,2800,0
+20250327,163700,5434590,2800,2800,2800,2800,0
+20250327,163600,5434590,2800,2800,2800,2800,0
+20250327,163500,5434590,2800,2800,2800,2800,0
+20250327,163400,5434590,2800,2800,2800,2800,0
+20250327,163300,5434590,2800,2800,2800,2800,0
+20250327,163200,5434590,2800,2800,2800,2800,0
+20250327,163100,5434590,2800,2800,2800,2800,0
+20250327,163000,5434590,2800,2800,2800,2800,0
+20250327,162900,5434590,2800,2800,2800,2800,0
+20250327,162800,5434590,2800,2800,2800,2800,0
+20250327,162700,5434590,2800,2800,2800,2800,0
+20250327,162600,5434590,2800,2800,2800,2800,0
+20250327,162500,5434590,2800,2800,2800,2800,0
+20250327,162400,5434590,2800,2800,2800,2800,0
+20250327,162300,5434590,2800,2800,2800,2800,0
+20250327,162200,5434590,2800,2800,2800,2800,0
+20250327,162100,5434590,2800,2800,2800,2800,0
+20250327,162000,5434590,2800,2800,2800,2800,0
+20250327,161900,5434590,2800,2800,2800,2800,0
+20250327,161800,5434590,2800,2800,2800,2800,0
+20250327,161700,5434590,2800,2800,2800,2800,0
+20250327,161600,5434590,2800,2800,2800,2800,200
+20250327,161500,5434590,2800,2800,2800,2800,0
+20250327,161400,5434590,2800,2800,2800,2800,0
+20250327,161300,5434590,2800,2800,2800,2800,0
+20250327,161200,5434590,2800,2800,2800,2800,0
+20250327,161100,5434590,2800,2800,2800,2800,0
+20250327,161000,5434590,2800,2800,2800,2800,0
+20250327,160900,5434590,2800,2800,2800,2800,0
+20250327,160800,5434590,2800,2800,2800,2800,0
+20250327,160700,5434590,2800,2800,2800,2800,0
+20250327,160600,5434590,2800,2800,2800,2800,0
+20250327,160500,5434590,2800,2800,2800,2800,0
+20250327,160400,5434590,2800,2800,2800,2800,0
+20250327,160300,5434590,2800,2800,2800,2800,0
+20250327,160200,5434590,2800,2800,2800,2800,0
+20250327,160100,5434590,2800,2800,2800,2800,0
+20250327,160000,5434590,2800,2800,2800,2800,0
+20250327,155900,5434590,2800,2800,2800,2800,0
+20250327,155800,5434590,2800,2800,2800,2800,0
+20250327,155700,5434590,2800,2800,2800,2800,0
+20250327,155600,5434590,2800,2800,2800,2800,0
+20250327,155500,5434590,2800,2800,2800,2800,0
+20250327,155400,5434590,2800,2800,2800,2800,0
+20250327,155300,5434590,2800,2800,2800,2800,0
+20250327,155200,5434590,2800,2800,2800,2800,0
+20250327,155100,5434590,2800,2800,2800,2800,0
+20250327,155000,5434590,2800,2800,2800,2800,0
+20250327,154900,5434590,2800,2800,2800,2800,0
+20250327,154800,5434590,2800,2800,2800,2800,0
+20250327,154700,5434590,2800,2800,2800,2800,0
+20250327,154600,5434590,2800,2800,2800,2800,200
+20250327,154500,5434590,2800,2800,2800,2800,0
+20250327,154400,5434590,2800,2800,2800,2800,0
+20250327,154300,5434590,2800,2800,2800,2800,0
+20250327,154200,5434590,2800,2800,2800,2800,0
+20250327,154100,5434590,2800,2800,2800,2800,0
+20250327,154000,5434590,2800,2800,2800,2800,0
+20250327,153900,5434590,2800,2800,2800,2800,0
+20250327,153800,5434590,2800,2800,2800,2800,0
+20250327,153700,5434590,2800,2800,2800,2800,0
+20250327,153600,5434590,2800,2800,2800,2800,0
+20250327,153500,5434590,2800,2800,2800,2800,0
+20250327,153400,5434590,2800,2800,2800,2800,0
+20250327,153300,5434590,2800,2800,2800,2800,0
+20250327,153200,5434590,2800,2800,2800,2800,0
+20250327,153100,5434590,2800,2800,2800,2800,0
+20250327,153000,5434590,2800,2800,2800,2800,200
+20250327,152900,4874590,2795,2795,2795,2795,0
+20250327,152800,4874590,2795,2795,2795,2795,0
+20250327,152700,4874590,2795,2795,2795,2795,0
+20250327,152600,4874590,2795,2795,2795,2795,0
+20250327,152500,4874590,2795,2795,2795,2795,0
+20250327,152400,4874590,2795,2795,2795,2795,0
+20250327,152300,4874590,2795,2795,2795,2795,0
+20250327,152200,4874590,2795,2795,2795,2795,0
+20250327,152100,4874590,2795,2795,2795,2795,0
+20250327,152000,4874590,2795,2795,2795,2795,0
+20250327,151900,4874590,2795,2795,2795,2795,0
+20250327,151800,4874590,2795,2795,2795,2795,0
+20250327,151700,4874590,2795,2795,2795,2795,0
+20250327,151600,4874590,2795,2795,2795,2795,0
+20250327,151500,4874590,2795,2795,2795,2795,0
+20250327,151400,4874590,2795,2795,2795,2795,0
+20250327,151300,4874590,2795,2795,2795,2795,0
+20250327,151200,4874590,2795,2795,2795,2795,0
+20250327,151100,4874590,2795,2790,2795,2790,3
+20250327,151000,4866215,2770,2795,2795,2770,45
+20250327,150900,4740490,2795,2795,2795,2795,0
+20250327,150800,4740490,2795,2795,2795,2795,0
+20250327,150700,4740490,2795,2795,2795,2795,0
+20250327,150600,4740490,2795,2795,2795,2795,4
+20250327,150500,4729310,2795,2795,2795,2795,0
+20250327,150400,4729310,2795,2795,2795,2795,0
+20250327,150300,4729310,2795,2795,2795,2795,0
+20250327,150200,4729310,2795,2795,2795,2795,0
+20250327,150100,4729310,2795,2795,2795,2795,0
+20250327,150000,4729310,2795,2795,2795,2795,0
+20250327,145900,4729310,2795,2795,2795,2795,0
+20250327,145800,4729310,2795,2790,2795,2790,2
+20250327,145700,4723725,2770,2770,2770,2770,1
+20250327,145600,4720955,2795,2795,2795,2795,0
+20250327,145500,4720955,2795,2795,2795,2795,0
+20250327,145400,4720955,2795,2795,2795,2795,0
+20250327,145300,4720955,2795,2795,2795,2795,0
+20250327,145200,4720955,2795,2795,2795,2795,0
+20250327,145100,4720955,2795,2795,2795,2795,0
+20250327,145000,4720955,2795,2795,2795,2795,0
+20250327,144900,4720955,2795,2795,2795,2795,0
+20250327,144800,4720955,2795,2795,2795,2795,0
+20250327,144700,4720955,2795,2795,2795,2795,0
+20250327,144600,4720955,2795,2795,2795,2795,0
+20250327,144500,4720955,2795,2795,2795,2795,0
+20250327,144400,4720955,2795,2770,2795,2770,3
+20250327,144300,4712605,2790,2790,2790,2790,0
+20250327,144200,4712605,2790,2790,2790,2790,0
+20250327,144100,4712605,2790,2790,2790,2790,0
+20250327,144000,4712605,2790,2790,2790,2790,0
+20250327,143900,4712605,2790,2790,2790,2790,0
+20250327,143800,4712605,2790,2790,2790,2790,0
+20250327,143700,4712605,2790,2790,2790,2790,0
+20250327,143600,4712605,2790,2790,2790,2790,0
+20250327,143500,4712605,2790,2790,2790,2790,0
+20250327,143400,4712605,2790,2790,2790,2790,0
+20250327,143300,4712605,2790,2790,2790,2790,0
+20250327,143200,4712605,2790,2790,2790,2790,0
+20250327,143100,4712605,2790,2790,2790,2790,0
+20250327,143000,4712605,2790,2790,2790,2790,0
+20250327,142900,4712605,2790,2790,2790,2790,0
+20250327,142800,4712605,2790,2790,2790,2790,0
+20250327,142700,4712605,2790,2790,2790,2790,0
+20250327,142600,4712605,2790,2790,2790,2790,0
+20250327,142500,4712605,2790,2790,2790,2790,0
+20250327,142400,4712605,2790,2790,2790,2790,0
+20250327,142300,4712605,2790,2790,2790,2790,0
+20250327,142200,4712605,2790,2790,2790,2790,0
+20250327,142100,4712605,2790,2790,2790,2790,0
+20250327,142000,4712605,2790,2790,2790,2790,0
+20250327,141900,4712605,2790,2790,2790,2790,0
+20250327,141800,4712605,2790,2790,2790,2790,0
+20250327,141700,4712605,2790,2790,2790,2790,0
+20250327,141600,4712605,2790,2790,2790,2790,0
+20250327,141500,4712605,2790,2790,2790,2790,0
+20250327,141400,4712605,2790,2790,2790,2790,0
+20250327,141300,4712605,2790,2790,2790,2790,0
+20250327,141200,4712605,2790,2790,2790,2790,0
+20250327,141100,4712605,2790,2790,2790,2790,0
+20250327,141000,4712605,2790,2790,2790,2790,0
+20250327,140900,4712605,2790,2790,2790,2790,0
+20250327,140800,4712605,2790,2790,2790,2790,0
+20250327,140700,4712605,2790,2790,2790,2790,0
+20250327,140600,4712605,2790,2790,2790,2790,0
+20250327,140500,4712605,2790,2790,2790,2790,0
+20250327,140400,4712605,2790,2790,2790,2790,0
+20250327,140300,4712605,2790,2790,2790,2790,0
+20250327,140200,4712605,2790,2790,2790,2790,0
+20250327,140100,4712605,2790,2790,2790,2790,0
+20250327,140000,4712605,2790,2790,2790,2790,0
+20250327,135900,4712605,2790,2790,2790,2790,0
+20250327,135800,4712605,2790,2790,2790,2790,0
+20250327,135700,4712605,2790,2790,2790,2790,0
+20250327,135600,4712605,2790,2790,2790,2790,0
+20250327,135500,4712605,2790,2790,2790,2790,1
+20250327,135400,4709815,2790,2790,2790,2790,0
+20250327,135300,4709815,2790,2790,2790,2790,0
+20250327,135200,4709815,2790,2790,2790,2790,0
+20250327,135100,4709815,2790,2790,2790,2790,0
+20250327,135000,4709815,2790,2790,2790,2790,0
+20250327,134900,4709815,2790,2790,2790,2790,0
+20250327,134800,4709815,2790,2790,2790,2790,0
+20250327,134700,4709815,2790,2790,2790,2790,0
+20250327,134600,4709815,2790,2790,2790,2790,0
+20250327,134500,4709815,2790,2790,2790,2790,0
+20250327,134400,4709815,2790,2790,2790,2790,0
+20250327,134300,4709815,2790,2790,2790,2790,0
+20250327,134200,4709815,2790,2790,2790,2790,0
+20250327,134100,4709815,2790,2790,2790,2790,0
+20250327,134000,4709815,2790,2790,2790,2790,0
+20250327,133900,4709815,2790,2790,2790,2790,0
+20250327,133800,4709815,2790,2790,2790,2790,0
+20250327,133700,4709815,2790,2790,2790,2790,0
+20250327,133600,4709815,2790,2790,2790,2790,0
+20250327,133500,4709815,2790,2790,2790,2790,0
+20250327,133400,4709815,2790,2790,2790,2790,0
+20250327,133300,4709815,2790,2790,2790,2790,0
+20250327,133200,4709815,2790,2790,2790,2790,0
+20250327,133100,4709815,2790,2790,2790,2790,0
+20250327,133000,4709815,2790,2790,2790,2790,0
+20250327,132900,4709815,2790,2790,2790,2790,0
+20250327,132800,4709815,2790,2790,2790,2790,0
+20250327,132700,4709815,2790,2790,2790,2790,0
+20250327,132600,4709815,2790,2790,2790,2790,0
+20250327,132500,4709815,2790,2790,2790,2790,0
+20250327,132400,4709815,2790,2790,2790,2790,0
+20250327,132300,4709815,2790,2790,2790,2790,0
+20250327,132200,4709815,2790,2790,2790,2790,0
+20250327,132100,4709815,2790,2790,2790,2790,0
+20250327,132000,4709815,2790,2790,2790,2790,0
+20250327,131900,4709815,2790,2790,2790,2790,0
+20250327,131800,4709815,2790,2790,2790,2790,0
+20250327,131700,4709815,2790,2790,2790,2790,0
+20250327,131600,4709815,2790,2765,2790,2765,2
+20250327,131500,4704260,2790,2790,2790,2790,0
+20250327,131400,4704260,2790,2790,2790,2790,0
+20250327,131300,4704260,2790,2790,2790,2790,0
+20250327,131200,4704260,2790,2790,2790,2790,0
+20250327,131100,4704260,2790,2790,2790,2790,0
+20250327,131000,4704260,2790,2790,2790,2790,0
+20250327,130900,4704260,2790,2790,2790,2790,0
+20250327,130800,4704260,2790,2790,2790,2790,0
+20250327,130700,4704260,2790,2790,2790,2790,0
+20250327,130600,4704260,2790,2790,2790,2790,0
+20250327,130500,4704260,2790,2790,2790,2790,0
+20250327,130400,4704260,2790,2790,2790,2790,0
+20250327,130300,4704260,2790,2790,2790,2790,0
+20250327,130200,4704260,2790,2790,2790,2790,0
+20250327,130100,4704260,2790,2790,2790,2790,0
+20250327,130000,4704260,2790,2790,2790,2790,0
+20250327,125900,4704260,2790,2790,2790,2790,0
+20250327,125800,4704260,2790,2790,2790,2790,0
+20250327,125700,4704260,2790,2790,2790,2790,0
+20250327,125600,4704260,2790,2790,2790,2790,0
+20250327,125500,4704260,2790,2790,2790,2790,0
+20250327,125400,4704260,2790,2790,2790,2790,0
+20250327,125300,4704260,2790,2790,2790,2790,0
+20250327,125200,4704260,2790,2790,2790,2790,0
+20250327,125100,4704260,2790,2790,2790,2790,0
+20250327,125000,4704260,2790,2790,2790,2790,0
+20250327,124900,4704260,2790,2790,2790,2790,0
+20250327,124800,4704260,2790,2790,2790,2790,0
+20250327,124700,4704260,2790,2790,2790,2790,0
+20250327,124600,4704260,2790,2790,2790,2790,0
+20250327,124500,4704260,2790,2790,2790,2790,0
+20250327,124400,4704260,2790,2790,2790,2790,0
+20250327,124300,4704260,2790,2790,2790,2790,0
+20250327,124200,4704260,2790,2790,2790,2790,0
+20250327,124100,4704260,2790,2790,2790,2790,0
+20250327,124000,4704260,2790,2790,2790,2790,1
+20250327,123900,4701470,2765,2765,2765,2765,2
+20250327,123800,4695940,2790,2790,2790,2790,0
+20250327,123700,4695940,2790,2790,2790,2790,0
+20250327,123600,4695940,2790,2790,2790,2790,0
+20250327,123500,4695940,2790,2790,2790,2790,0
+20250327,123400,4695940,2790,2790,2790,2790,0
+20250327,123300,4695940,2790,2790,2790,2790,0
+20250327,123200,4695940,2790,2790,2790,2790,0
+20250327,123100,4695940,2790,2790,2790,2790,0
+20250327,123000,4695940,2790,2790,2790,2790,0
+20250327,122900,4695940,2790,2790,2790,2790,0
+20250327,122800,4695940,2790,2790,2790,2790,0
+20250327,122700,4695940,2790,2790,2790,2790,0
+20250327,122600,4695940,2790,2790,2790,2790,0
+20250327,122500,4695940,2790,2790,2790,2790,0
+20250327,122400,4695940,2790,2790,2790,2790,0
+20250327,122300,4695940,2790,2790,2790,2790,0
+20250327,122200,4695940,2790,2790,2790,2790,0
+20250327,122100,4695940,2790,2790,2790,2790,0
+20250327,122000,4695940,2790,2790,2790,2790,0
+20250327,121900,4695940,2790,2760,2790,2760,11
+20250327,121800,4665550,2790,2790,2790,2790,0
+20250327,121700,4665550,2790,2790,2790,2790,0
+20250327,121600,4665550,2790,2790,2790,2790,0
+20250327,121500,4665550,2790,2790,2790,2790,0
+20250327,121400,4665550,2790,2790,2790,2790,0
+20250327,121300,4665550,2790,2790,2790,2790,0
+20250327,121200,4665550,2790,2790,2790,2790,0
+20250327,121100,4665550,2790,2790,2790,2790,0
+20250327,121000,4665550,2790,2790,2790,2790,0
+20250327,120900,4665550,2790,2790,2790,2790,0
+20250327,120800,4665550,2790,2790,2790,2790,0
+20250327,120700,4665550,2790,2790,2790,2790,0
+20250327,120600,4665550,2790,2790,2790,2790,0
+20250327,120500,4665550,2790,2790,2790,2790,0
+20250327,120400,4665550,2790,2790,2790,2790,0
+20250327,120300,4665550,2790,2790,2790,2790,0
+20250327,120200,4665550,2790,2790,2790,2790,0
+20250327,120100,4665550,2790,2790,2790,2790,0
+20250327,120000,4665550,2790,2790,2790,2790,0
+20250327,115900,4665550,2790,2790,2790,2790,0
+20250327,115800,4665550,2790,2790,2790,2790,0
+20250327,115700,4665550,2790,2790,2790,2790,0
+20250327,115600,4665550,2790,2785,2790,2785,3
+20250327,115500,4657190,2760,2760,2760,2760,1
+20250327,115400,4654430,2790,2790,2790,2790,0
+20250327,115300,4654430,2790,2790,2790,2790,0
+20250327,115200,4654430,2790,2790,2790,2790,0
+20250327,115100,4654430,2790,2790,2790,2790,0
+20250327,115000,4654430,2790,2790,2790,2790,0
+20250327,114900,4654430,2790,2790,2790,2790,0
+20250327,114800,4654430,2790,2790,2790,2790,0
+20250327,114700,4654430,2790,2790,2790,2790,1
+20250327,114600,4651640,2760,2760,2760,2760,0
+20250327,114500,4651640,2760,2760,2760,2760,0
+20250327,114400,4651640,2760,2760,2760,2760,1
+20250327,114300,4648880,2800,2800,2800,2800,1
+20250327,114200,4646080,2800,2800,2800,2800,0
+20250327,114100,4646080,2800,2785,2800,2785,51
+20250327,114000,4504030,2785,2785,2785,2785,0
+20250327,113900,4504030,2785,2785,2785,2785,0
+20250327,113800,4504030,2785,2785,2785,2785,0
+20250327,113700,4504030,2785,2785,2785,2785,0
+20250327,113600,4504030,2785,2785,2785,2785,0
+20250327,113500,4504030,2785,2785,2785,2785,0
+20250327,113400,4504030,2785,2785,2785,2785,0
+20250327,113300,4504030,2785,2785,2785,2785,1
+20250327,113200,4501245,2785,2785,2785,2785,401
+20250327,113100,3384460,2785,2785,2785,2785,0
+20250327,113000,3384460,2785,2785,2785,2785,0
+20250327,112900,3384460,2785,2785,2785,2785,1
+20250327,112800,3381675,2780,2780,2780,2780,1
+20250327,112700,3378895,2765,2765,2765,2765,0
+20250327,112600,3378895,2765,2765,2765,2765,320
+20250327,112500,2494095,2760,2775,2775,2760,318
+20250327,112400,1616175,2790,2790,2790,2790,0
+20250327,112300,1616175,2790,2790,2790,2790,0
+20250327,112200,1616175,2790,2790,2790,2790,0
+20250327,112100,1616175,2790,2790,2790,2790,0
+20250327,112000,1616175,2790,2790,2790,2790,0
+20250327,111900,1616175,2790,2790,2790,2790,0
+20250327,111800,1616175,2790,2790,2790,2790,0
+20250327,111700,1616175,2790,2790,2790,2790,0
+20250327,111600,1616175,2790,2790,2790,2790,1
+20250327,111500,1613385,2790,2790,2790,2790,0
+20250327,111400,1613385,2790,2790,2790,2790,0
+20250327,111300,1613385,2790,2790,2790,2790,0
+20250327,111200,1613385,2790,2790,2790,2790,0
+20250327,111100,1613385,2790,2790,2790,2790,0
+20250327,111000,1613385,2790,2790,2790,2790,0
+20250327,110900,1613385,2790,2790,2790,2790,0
+20250327,110800,1613385,2790,2790,2790,2790,0
+20250327,110700,1613385,2790,2790,2790,2790,0
+20250327,110600,1613385,2790,2790,2790,2790,0
+20250327,110500,1613385,2790,2790,2790,2790,0
+20250327,110400,1613385,2790,2790,2790,2790,0
+20250327,110300,1613385,2790,2790,2790,2790,0
+20250327,110200,1613385,2790,2790,2790,2790,0
+20250327,110100,1613385,2790,2790,2790,2790,0
+20250327,110000,1613385,2790,2790,2790,2790,0
+20250327,105900,1613385,2790,2790,2790,2790,0
+20250327,105800,1613385,2790,2790,2790,2790,0
+20250327,105700,1613385,2790,2790,2790,2790,0
+20250327,105600,1613385,2790,2790,2790,2790,0
+20250327,105500,1613385,2790,2790,2790,2790,1
+20250327,105400,1610595,2790,2790,2790,2790,0
+20250327,105300,1610595,2790,2790,2790,2790,0
+20250327,105200,1610595,2790,2790,2790,2790,0
+20250327,105100,1610595,2790,2790,2790,2790,0
+20250327,105000,1610595,2790,2775,2790,2775,11
+20250327,104900,1580055,2795,2795,2795,2795,0
+20250327,104800,1580055,2795,2795,2795,2795,0
+20250327,104700,1580055,2795,2795,2795,2795,0
+20250327,104600,1580055,2795,2795,2795,2795,0
+20250327,104500,1580055,2795,2795,2795,2795,0
+20250327,104400,1580055,2795,2795,2795,2795,0
+20250327,104300,1580055,2795,2795,2795,2795,0
+20250327,104200,1580055,2795,2795,2795,2795,0
+20250327,104100,1580055,2795,2795,2795,2795,0
+20250327,104000,1580055,2795,2795,2795,2795,0
+20250327,103900,1580055,2795,2795,2795,2795,0
+20250327,103800,1580055,2795,2795,2795,2795,0
+20250327,103700,1580055,2795,2795,2795,2795,0
+20250327,103600,1580055,2795,2795,2795,2795,0
+20250327,103500,1580055,2795,2795,2795,2795,0
+20250327,103400,1580055,2795,2795,2795,2795,0
+20250327,103300,1580055,2795,2795,2795,2795,0
+20250327,103200,1580055,2795,2795,2795,2795,0
+20250327,103100,1580055,2795,2795,2795,2795,0
+20250327,103000,1580055,2795,2795,2795,2795,0
+20250327,102900,1580055,2795,2795,2795,2795,0
+20250327,102800,1580055,2795,2795,2795,2795,0
+20250327,102700,1580055,2795,2795,2795,2795,0
+20250327,102600,1580055,2795,2795,2795,2795,0
+20250327,102500,1580055,2795,2795,2795,2795,0
+20250327,102400,1580055,2795,2795,2795,2795,0
+20250327,102300,1580055,2795,2795,2795,2795,0
+20250327,102200,1580055,2795,2795,2795,2795,0
+20250327,102100,1580055,2795,2795,2795,2795,0
+20250327,102000,1580055,2795,2795,2795,2795,0
+20250327,101900,1580055,2795,2795,2795,2795,0
+20250327,101800,1580055,2795,2795,2795,2795,0
+20250327,101700,1580055,2795,2795,2795,2795,1
+20250327,101600,1577260,2765,2765,2765,2765,1
+20250327,101500,1574495,2800,2800,2800,2800,0
+20250327,101400,1574495,2800,2800,2800,2800,0
+20250327,101300,1574495,2800,2800,2800,2800,0
+20250327,101200,1574495,2800,2800,2800,2800,0
+20250327,101100,1574495,2800,2800,2800,2800,0
+20250327,101000,1574495,2800,2800,2800,2800,0
+20250327,100900,1574495,2800,2800,2800,2800,0
+20250327,100800,1574495,2800,2800,2800,2800,0
+20250327,100700,1574495,2800,2800,2800,2800,0
+20250327,100600,1574495,2800,2800,2800,2800,0
+20250327,100500,1574495,2800,2760,2800,2760,3
+20250327,100400,1566145,2795,2795,2795,2795,1
+20250327,100300,1563350,2755,2755,2755,2755,0
+20250327,100200,1563350,2755,2755,2755,2755,1
+20250327,100100,1560595,2760,2760,2760,2755,280
+20250327,100000,788150,2805,2805,2805,2805,0
+20250327,095900,788150,2805,2805,2805,2805,0
+20250327,095800,788150,2805,2760,2805,2760,4
+20250327,095700,777065,2760,2760,2760,2760,0
+20250327,095600,777065,2760,2760,2760,2760,11
+20250327,095500,746705,2805,2805,2805,2805,0
+20250327,095400,746705,2805,2805,2805,2805,0
+20250327,095300,746705,2805,2805,2805,2805,0
+20250327,095200,746705,2805,2805,2805,2805,0
+20250327,095100,746705,2805,2805,2805,2805,0
+20250327,095000,746705,2805,2805,2805,2805,0
+20250327,094900,746705,2805,2805,2805,2805,0
+20250327,094800,746705,2805,2805,2805,2805,0
+20250327,094700,746705,2805,2805,2805,2805,0
+20250327,094600,746705,2805,2805,2805,2805,0
+20250327,094500,746705,2805,2805,2805,2805,0
+20250327,094400,746705,2805,2805,2805,2805,1
+20250327,094300,743900,2805,2805,2805,2805,1
+20250327,094200,741095,2805,2805,2805,2805,0
+20250327,094100,741095,2805,2805,2805,2805,0
+20250327,094000,741095,2805,2805,2805,2805,1
+20250327,093900,738290,2805,2805,2805,2805,1
+20250327,093800,735485,2760,2760,2760,2760,0
+20250327,093700,735485,2760,2760,2760,2760,0
+20250327,093600,735485,2760,2760,2760,2760,0
+20250327,093500,735485,2760,2760,2760,2760,0
+20250327,093400,735485,2760,2760,2760,2760,5
+20250327,093300,721685,2825,2825,2825,2825,0
+20250327,093200,721685,2825,2825,2825,2825,0
+20250327,093100,721685,2825,2825,2825,2825,0
+20250327,093000,721685,2825,2825,2825,2825,0
+20250327,092900,721685,2825,2825,2825,2825,0
+20250327,092800,721685,2825,2825,2825,2825,0
+20250327,092700,721685,2825,2825,2825,2825,0
+20250327,092600,721685,2825,2825,2825,2825,0
+20250327,092500,721685,2825,2825,2825,2825,0
+20250327,092400,721685,2825,2825,2825,2825,0
+20250327,092300,721685,2825,2825,2825,2825,0
+20250327,092200,721685,2825,2825,2825,2825,0
+20250327,092100,721685,2825,2825,2825,2825,0
+20250327,092000,721685,2825,2825,2825,2825,0
+20250327,091900,721685,2825,2825,2825,2825,0
+20250327,091800,721685,2825,2825,2825,2825,0
+20250327,091700,721685,2825,2825,2825,2825,0
+20250327,091600,721685,2825,2825,2825,2825,0
+20250327,091500,721685,2825,2825,2825,2825,0
+20250327,091400,721685,2825,2825,2825,2825,0
+20250327,091300,721685,2825,2825,2825,2825,0
+20250327,091200,721685,2825,2825,2825,2825,0
+20250327,091100,721685,2825,2825,2825,2825,0
+20250327,091000,721685,2825,2825,2825,2825,0
+20250327,090900,721685,2825,2825,2825,2825,0
+20250327,090800,721685,2825,2825,2825,2825,0
+20250327,090700,721685,2825,2825,2825,2825,0
+20250327,090600,721685,2825,2760,2825,2750,258
+20250327,090500,11120,2840,2840,2840,2840,0
+20250327,090400,11120,2840,2840,2840,2840,0
+20250327,090300,11120,2840,2840,2840,2840,0
+20250327,090200,11120,2840,2840,2840,2840,0
+20250327,090100,11120,2840,2840,2840,2840,0
+20250327,090000,11120,2840,2760,2840,2760,4

033200/min/candle-20250328.csv

@@ -0,0 +1,618 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191600,22112555,2775,2770,2775,2770,71
+20250328,191500,22112555,2775,2775,2775,2775,0
+20250328,191400,22112555,2775,2775,2775,2775,0
+20250328,191300,22112555,2775,2775,2775,2775,0
+20250328,191200,22112555,2775,2775,2775,2775,0
+20250328,191100,22112555,2775,2775,2775,2775,0
+20250328,191000,22112555,2775,2775,2775,2775,0
+20250328,190900,22112555,2775,2775,2775,2775,0
+20250328,190800,22112555,2775,2775,2775,2775,0
+20250328,190700,22112555,2775,2775,2775,2775,0
+20250328,190600,22112555,2775,2775,2775,2775,0
+20250328,190500,22112555,2775,2775,2775,2775,0
+20250328,190400,22112555,2775,2775,2775,2775,0
+20250328,190300,22112555,2775,2775,2775,2775,0
+20250328,190200,22112555,2775,2775,2775,2775,0
+20250328,190100,22112555,2775,2775,2775,2775,0
+20250328,190000,22112555,2775,2775,2775,2775,0
+20250328,185900,22112555,2775,2775,2775,2775,0
+20250328,185800,22112555,2775,2775,2775,2775,0
+20250328,185700,22112555,2775,2775,2775,2775,0
+20250328,185600,22112555,2775,2775,2775,2775,0
+20250328,185500,22112555,2775,2775,2775,2775,0
+20250328,185400,22112555,2775,2775,2775,2775,0
+20250328,185300,22112555,2775,2775,2775,2775,0
+20250328,185200,22112555,2775,2775,2775,2775,0
+20250328,185100,22112555,2775,2775,2775,2775,0
+20250328,185000,22112555,2775,2775,2775,2775,0
+20250328,184900,22112555,2775,2775,2775,2775,0
+20250328,184800,22112555,2775,2775,2775,2775,0
+20250328,184700,22112555,2775,2775,2775,2775,0
+20250328,184600,22112555,2775,2770,2775,2770,71
+20250328,184500,22112555,2775,2775,2775,2775,0
+20250328,184400,22112555,2775,2775,2775,2775,0
+20250328,184300,22112555,2775,2775,2775,2775,0
+20250328,184200,22112555,2775,2775,2775,2775,0
+20250328,184100,22112555,2775,2775,2775,2775,0
+20250328,184000,22112555,2775,2775,2775,2775,0
+20250328,183900,22112555,2775,2775,2775,2775,0
+20250328,183800,22112555,2775,2775,2775,2775,0
+20250328,183700,22112555,2775,2775,2775,2775,0
+20250328,183600,22112555,2775,2775,2775,2775,0
+20250328,183500,22112555,2775,2775,2775,2775,0
+20250328,183400,22112555,2775,2775,2775,2775,0
+20250328,183300,22112555,2775,2775,2775,2775,0
+20250328,183200,22112555,2775,2775,2775,2775,0
+20250328,183100,22112555,2775,2775,2775,2775,0
+20250328,183000,22112555,2775,2775,2775,2775,0
+20250328,182900,22112555,2775,2775,2775,2775,0
+20250328,182800,22112555,2775,2775,2775,2775,0
+20250328,182700,22112555,2775,2775,2775,2775,0
+20250328,182600,22112555,2775,2775,2775,2775,0
+20250328,182500,22112555,2775,2775,2775,2775,0
+20250328,182400,22112555,2775,2775,2775,2775,0
+20250328,182300,22112555,2775,2775,2775,2775,0
+20250328,182200,22112555,2775,2775,2775,2775,0
+20250328,182100,22112555,2775,2775,2775,2775,0
+20250328,182000,22112555,2775,2775,2775,2775,0
+20250328,181900,22112555,2775,2775,2775,2775,0
+20250328,181800,22112555,2775,2775,2775,2775,0
+20250328,181700,22112555,2775,2775,2775,2775,0
+20250328,181600,22112555,2775,2770,2775,2770,71
+20250328,181500,22112555,2775,2775,2775,2775,0
+20250328,181400,22112555,2775,2775,2775,2775,0
+20250328,181300,22112555,2775,2775,2775,2775,0
+20250328,181200,22112555,2775,2775,2775,2775,0
+20250328,181100,22112555,2775,2775,2775,2775,0
+20250328,181000,22112555,2775,2775,2775,2775,0
+20250328,180900,22112555,2775,2775,2775,2775,0
+20250328,180800,22112555,2775,2775,2775,2775,0
+20250328,180700,22112555,2775,2775,2775,2775,0
+20250328,180600,22112555,2775,2775,2775,2775,0
+20250328,180500,22112555,2775,2775,2775,2775,0
+20250328,180400,22112555,2775,2775,2775,2775,0
+20250328,180300,22112555,2775,2775,2775,2775,0
+20250328,180200,22112555,2775,2775,2775,2775,0
+20250328,180100,22112555,2775,2775,2775,2775,0
+20250328,180000,22112555,2775,2775,2775,2775,0
+20250328,175900,22112555,2775,2775,2775,2775,0
+20250328,175800,22112555,2775,2775,2775,2775,0
+20250328,175700,22112555,2775,2775,2775,2775,0
+20250328,175600,22112555,2775,2775,2775,2775,0
+20250328,175500,22112555,2775,2775,2775,2775,0
+20250328,175400,22112555,2775,2775,2775,2775,0
+20250328,175300,22112555,2775,2775,2775,2775,0
+20250328,175200,22112555,2775,2775,2775,2775,0
+20250328,175100,22112555,2775,2775,2775,2775,0
+20250328,175000,22112555,2775,2775,2775,2775,0
+20250328,174900,22112555,2775,2775,2775,2775,0
+20250328,174800,22112555,2775,2775,2775,2775,0
+20250328,174700,22112555,2775,2775,2775,2775,0
+20250328,174600,22112555,2775,2770,2775,2770,71
+20250328,174500,22112555,2775,2775,2775,2775,0
+20250328,174400,22112555,2775,2775,2775,2775,0
+20250328,174300,22112555,2775,2775,2775,2775,0
+20250328,174200,22112555,2775,2775,2775,2775,0
+20250328,174100,22112555,2775,2775,2775,2775,0
+20250328,174000,22112555,2775,2775,2775,2775,0
+20250328,173900,22112555,2775,2775,2775,2775,0
+20250328,173800,22112555,2775,2775,2775,2775,0
+20250328,173700,22112555,2775,2775,2775,2775,0
+20250328,173600,22112555,2775,2775,2775,2775,0
+20250328,173500,22112555,2775,2775,2775,2775,0
+20250328,173400,22112555,2775,2775,2775,2775,0
+20250328,173300,22112555,2775,2775,2775,2775,0
+20250328,173200,22112555,2775,2775,2775,2775,0
+20250328,173100,22112555,2775,2775,2775,2775,0
+20250328,173000,22112555,2775,2775,2775,2775,0
+20250328,172900,22112555,2775,2775,2775,2775,0
+20250328,172800,22112555,2775,2775,2775,2775,0
+20250328,172700,22112555,2775,2775,2775,2775,0
+20250328,172600,22112555,2775,2775,2775,2775,0
+20250328,172500,22112555,2775,2775,2775,2775,0
+20250328,172400,22112555,2775,2775,2775,2775,0
+20250328,172300,22112555,2775,2775,2775,2775,0
+20250328,172200,22112555,2775,2775,2775,2775,0
+20250328,172100,22112555,2775,2775,2775,2775,0
+20250328,172000,22112555,2775,2775,2775,2775,0
+20250328,171900,22112555,2775,2775,2775,2775,0
+20250328,171800,22112555,2775,2775,2775,2775,0
+20250328,171700,22112555,2775,2775,2775,2775,0
+20250328,171600,22112555,2775,2770,2775,2770,71
+20250328,171500,22112555,2775,2775,2775,2775,0
+20250328,171400,22112555,2775,2775,2775,2775,0
+20250328,171300,22112555,2775,2775,2775,2775,0
+20250328,171200,22112555,2775,2775,2775,2775,0
+20250328,171100,22112555,2775,2775,2775,2775,0
+20250328,171000,22112555,2775,2775,2775,2775,0
+20250328,170900,22112555,2775,2775,2775,2775,0
+20250328,170800,22112555,2775,2775,2775,2775,0
+20250328,170700,22112555,2775,2775,2775,2775,0
+20250328,170600,22112555,2775,2775,2775,2775,0
+20250328,170500,22112555,2775,2775,2775,2775,0
+20250328,170400,22112555,2775,2775,2775,2775,0
+20250328,170300,22112555,2775,2775,2775,2775,0
+20250328,170200,22112555,2775,2775,2775,2775,0
+20250328,170100,22112555,2775,2775,2775,2775,0
+20250328,170000,22112555,2775,2775,2775,2775,0
+20250328,165900,22112555,2775,2775,2775,2775,0
+20250328,165800,22112555,2775,2775,2775,2775,0
+20250328,165700,22112555,2775,2775,2775,2775,0
+20250328,165600,22112555,2775,2775,2775,2775,0
+20250328,165500,22112555,2775,2775,2775,2775,0
+20250328,165400,22112555,2775,2775,2775,2775,0
+20250328,165300,22112555,2775,2775,2775,2775,0
+20250328,165200,22112555,2775,2775,2775,2775,0
+20250328,165100,22112555,2775,2775,2775,2775,0
+20250328,165000,22112555,2775,2775,2775,2775,0
+20250328,164900,22112555,2775,2775,2775,2775,0
+20250328,164800,22112555,2775,2775,2775,2775,0
+20250328,164700,22112555,2775,2775,2775,2775,0
+20250328,164600,22112555,2775,2770,2775,2770,71
+20250328,164500,22112555,2775,2775,2775,2775,0
+20250328,164400,22112555,2775,2775,2775,2775,0
+20250328,164300,22112555,2775,2775,2775,2775,0
+20250328,164200,22112555,2775,2775,2775,2775,0
+20250328,164100,22112555,2775,2775,2775,2775,0
+20250328,164000,22112555,2775,2775,2775,2775,0
+20250328,163900,22112555,2775,2775,2775,2775,0
+20250328,163800,22112555,2775,2775,2775,2775,0
+20250328,163700,22112555,2775,2775,2775,2775,0
+20250328,163600,22112555,2775,2775,2775,2775,0
+20250328,163500,22112555,2775,2775,2775,2775,0
+20250328,163400,22112555,2775,2775,2775,2775,0
+20250328,163300,22112555,2775,2775,2775,2775,0
+20250328,163200,22112555,2775,2775,2775,2775,0
+20250328,163100,22112555,2775,2775,2775,2775,0
+20250328,163000,22112555,2775,2775,2775,2775,0
+20250328,162900,22112555,2775,2775,2775,2775,0
+20250328,162800,22112555,2775,2775,2775,2775,0
+20250328,162700,22112555,2775,2775,2775,2775,0
+20250328,162600,22112555,2775,2775,2775,2775,0
+20250328,162500,22112555,2775,2775,2775,2775,0
+20250328,162400,22112555,2775,2775,2775,2775,0
+20250328,162300,22112555,2775,2775,2775,2775,0
+20250328,162200,22112555,2775,2775,2775,2775,0
+20250328,162100,22112555,2775,2775,2775,2775,0
+20250328,162000,22112555,2775,2775,2775,2775,0
+20250328,161900,22112555,2775,2775,2775,2775,0
+20250328,161800,22112555,2775,2775,2775,2775,0
+20250328,161700,22112555,2775,2775,2775,2775,0
+20250328,161600,22112555,2775,2770,2775,2770,71
+20250328,161500,22112555,2775,2775,2775,2775,0
+20250328,161400,22112555,2775,2775,2775,2775,0
+20250328,161300,22112555,2775,2775,2775,2775,0
+20250328,161200,22112555,2775,2775,2775,2775,0
+20250328,161100,22112555,2775,2775,2775,2775,0
+20250328,161000,22112555,2775,2775,2775,2775,0
+20250328,160900,22112555,2775,2775,2775,2775,0
+20250328,160800,22112555,2775,2775,2775,2775,0
+20250328,160700,22112555,2775,2775,2775,2775,0
+20250328,160600,22112555,2775,2775,2775,2775,0
+20250328,160500,22112555,2775,2775,2775,2775,0
+20250328,160400,22112555,2775,2775,2775,2775,0
+20250328,160300,22112555,2775,2775,2775,2775,0
+20250328,160200,22112555,2775,2775,2775,2775,0
+20250328,160100,22112555,2775,2775,2775,2775,0
+20250328,160000,22112555,2775,2775,2775,2775,0
+20250328,155900,22112555,2775,2775,2775,2775,0
+20250328,155800,22112555,2775,2775,2775,2775,0
+20250328,155700,22112555,2775,2775,2775,2775,0
+20250328,155600,22112555,2775,2775,2775,2775,0
+20250328,155500,22112555,2775,2775,2775,2775,0
+20250328,155400,22112555,2775,2775,2775,2775,0
+20250328,155300,22112555,2775,2775,2775,2775,0
+20250328,155200,22112555,2775,2775,2775,2775,0
+20250328,155100,22112555,2775,2775,2775,2775,0
+20250328,155000,22112555,2775,2775,2775,2775,0
+20250328,154900,22112555,2775,2775,2775,2775,0
+20250328,154800,22112555,2775,2775,2775,2775,0
+20250328,154700,22112555,2775,2775,2775,2775,0
+20250328,154600,22112555,2775,2770,2775,2770,71
+20250328,154500,22112555,2775,2775,2775,2775,0
+20250328,154400,22112555,2775,2775,2775,2775,0
+20250328,154300,22112555,2775,2775,2775,2775,0
+20250328,154200,22112555,2775,2775,2775,2775,0
+20250328,154100,22112555,2775,2775,2775,2775,0
+20250328,154000,22112555,2775,2775,2775,2775,0
+20250328,153900,22112555,2775,2775,2775,2775,0
+20250328,153800,22112555,2775,2775,2775,2775,0
+20250328,153700,22112555,2775,2775,2775,2775,0
+20250328,153600,22112555,2775,2775,2775,2775,0
+20250328,153500,22112555,2775,2775,2775,2775,0
+20250328,153400,22112555,2775,2775,2775,2775,0
+20250328,153300,22112555,2775,2775,2775,2775,0
+20250328,153200,22112555,2775,2775,2775,2775,0
+20250328,153100,22112555,2775,2775,2775,2775,0
+20250328,153000,22112555,2775,2775,2775,2775,0
+20250328,152900,22112555,2775,2775,2775,2775,0
+20250328,152800,22112555,2775,2775,2775,2775,0
+20250328,152700,22112555,2775,2775,2775,2775,0
+20250328,152600,22112555,2775,2775,2775,2775,0
+20250328,152500,22112555,2775,2775,2775,2775,0
+20250328,152400,22112555,2775,2775,2775,2775,0
+20250328,152300,22112555,2775,2775,2775,2775,0
+20250328,152200,22112555,2775,2775,2775,2775,0
+20250328,152100,22112555,2775,2775,2775,2775,0
+20250328,152000,22112555,2775,2775,2775,2775,0
+20250328,151900,22112555,2775,2775,2775,2775,0
+20250328,151800,22112555,2775,2775,2775,2775,0
+20250328,151700,22112555,2775,2770,2775,2770,71
+20250328,151600,21915880,2780,2780,2780,2780,0
+20250328,151500,21915880,2780,2780,2780,2780,0
+20250328,151400,21915880,2780,2780,2780,2780,0
+20250328,151300,21915880,2780,2780,2780,2780,0
+20250328,151200,21915880,2780,2780,2780,2780,2
+20250328,151100,21910320,2750,2750,2750,2750,10
+20250328,151000,21882820,2720,2720,2720,2720,0
+20250328,150900,21882820,2720,2720,2720,2720,0
+20250328,150800,21882820,2720,2720,2720,2720,0
+20250328,150700,21882820,2720,2750,2760,2720,14
+20250328,150600,21844320,2735,2735,2735,2735,0
+20250328,150500,21844320,2735,2735,2735,2735,0
+20250328,150400,21844320,2735,2735,2735,2735,0
+20250328,150300,21844320,2735,2735,2735,2735,0
+20250328,150200,21844320,2735,2735,2735,2735,0
+20250328,150100,21844320,2735,2735,2735,2735,0
+20250328,150000,21844320,2735,2735,2735,2735,0
+20250328,145900,21844320,2735,2735,2735,2735,2
+20250328,145800,21838850,2730,2730,2730,2730,370
+20250328,145700,20828750,2730,2730,2730,2730,0
+20250328,145600,20828750,2730,2730,2730,2730,0
+20250328,145500,20828750,2730,2730,2730,2730,0
+20250328,145400,20828750,2730,2730,2730,2730,0
+20250328,145300,20828750,2730,2730,2730,2730,0
+20250328,145200,20828750,2730,2720,2730,2720,4
+20250328,145100,20817850,2720,2720,2720,2720,0
+20250328,145000,20817850,2720,2720,2720,2720,0
+20250328,144900,20817850,2720,2720,2720,2720,0
+20250328,144800,20817850,2720,2720,2720,2720,0
+20250328,144700,20817850,2720,2720,2720,2720,0
+20250328,144600,20817850,2720,2720,2720,2720,440
+20250328,144500,19621050,2720,2720,2720,2720,0
+20250328,144400,19621050,2720,2720,2720,2720,0
+20250328,144300,19621050,2720,2720,2720,2720,0
+20250328,144200,19621050,2720,2720,2720,2720,0
+20250328,144100,19621050,2720,2720,2720,2720,0
+20250328,144000,19621050,2720,2720,2720,2720,0
+20250328,143900,19621050,2720,2720,2720,2720,0
+20250328,143800,19621050,2720,2720,2720,2720,0
+20250328,143700,19621050,2720,2720,2720,2720,0
+20250328,143600,19621050,2720,2720,2720,2720,0
+20250328,143500,19621050,2720,2720,2720,2720,0
+20250328,143400,19621050,2720,2720,2720,2720,0
+20250328,143300,19621050,2720,2720,2720,2720,0
+20250328,143200,19621050,2720,2720,2720,2720,0
+20250328,143100,19621050,2720,2720,2720,2720,0
+20250328,143000,19621050,2720,2720,2720,2720,0
+20250328,142900,19621050,2720,2720,2720,2720,0
+20250328,142800,19621050,2720,2720,2720,2720,0
+20250328,142700,19621050,2720,2720,2720,2720,0
+20250328,142600,19621050,2720,2720,2720,2720,0
+20250328,142500,19621050,2720,2720,2720,2720,0
+20250328,142400,19621050,2720,2720,2720,2720,0
+20250328,142300,19621050,2720,2720,2720,2720,0
+20250328,142200,19621050,2720,2720,2720,2720,0
+20250328,142100,19621050,2720,2720,2720,2720,0
+20250328,142000,19621050,2720,2720,2720,2720,0
+20250328,141900,19621050,2720,2720,2720,2720,0
+20250328,141800,19621050,2720,2720,2720,2720,0
+20250328,141700,19621050,2720,2720,2720,2720,0
+20250328,141600,19621050,2720,2715,2720,2715,3
+20250328,141500,19612900,2700,2730,2730,2700,3337
+20250328,141400,10601030,2735,2735,2735,2735,1
+20250328,141300,10598295,2735,2735,2735,2735,1
+20250328,141200,10595560,2735,2735,2735,2735,0
+20250328,141100,10595560,2735,2735,2735,2735,0
+20250328,141000,10595560,2735,2735,2735,2735,0
+20250328,140900,10595560,2735,2735,2735,2735,0
+20250328,140800,10595560,2735,2735,2735,2735,1
+20250328,140700,10592825,2735,2735,2735,2735,0
+20250328,140600,10592825,2735,2735,2735,2735,1
+20250328,140500,10590090,2735,2735,2735,2735,0
+20250328,140400,10590090,2735,2735,2735,2735,0
+20250328,140300,10590090,2735,2735,2735,2735,0
+20250328,140200,10590090,2735,2735,2735,2735,0
+20250328,140100,10590090,2735,2735,2735,2735,0
+20250328,140000,10590090,2735,2735,2735,2735,0
+20250328,135900,10590090,2735,2735,2735,2735,0
+20250328,135800,10590090,2735,2735,2735,2735,0
+20250328,135700,10590090,2735,2735,2735,2735,0
+20250328,135600,10590090,2735,2735,2735,2735,0
+20250328,135500,10590090,2735,2735,2735,2735,0
+20250328,135400,10590090,2735,2735,2735,2735,0
+20250328,135300,10590090,2735,2735,2735,2735,0
+20250328,135200,10590090,2735,2735,2735,2735,0
+20250328,135100,10590090,2735,2735,2735,2735,0
+20250328,135000,10590090,2735,2735,2735,2735,0
+20250328,134900,10590090,2735,2735,2735,2735,0
+20250328,134800,10590090,2735,2735,2735,2735,0
+20250328,134700,10590090,2735,2735,2735,2735,0
+20250328,134600,10590090,2735,2735,2735,2735,0
+20250328,134500,10590090,2735,2735,2735,2735,0
+20250328,134400,10590090,2735,2735,2735,2735,0
+20250328,134300,10590090,2735,2735,2735,2735,0
+20250328,134200,10590090,2735,2735,2735,2735,0
+20250328,134100,10590090,2735,2735,2735,2735,0
+20250328,134000,10590090,2735,2735,2735,2735,0
+20250328,133900,10590090,2735,2735,2735,2735,0
+20250328,133800,10590090,2735,2735,2735,2735,0
+20250328,133700,10590090,2735,2735,2735,2735,0
+20250328,133600,10590090,2735,2735,2735,2735,0
+20250328,133500,10590090,2735,2735,2735,2735,0
+20250328,133400,10590090,2735,2735,2735,2735,0
+20250328,133300,10590090,2735,2735,2735,2735,0
+20250328,133200,10590090,2735,2735,2735,2735,0
+20250328,133100,10590090,2735,2735,2735,2735,0
+20250328,133000,10590090,2735,2735,2735,2735,0
+20250328,132900,10590090,2735,2735,2735,2735,0
+20250328,132800,10590090,2735,2735,2735,2735,0
+20250328,132700,10590090,2735,2735,2735,2735,0
+20250328,132600,10590090,2735,2735,2735,2735,0
+20250328,132500,10590090,2735,2735,2735,2735,1
+20250328,132400,10587355,2730,2730,2730,2730,1
+20250328,132300,10584625,2730,2730,2730,2730,2
+20250328,132200,10579165,2735,2735,2735,2735,0
+20250328,132100,10579165,2735,2735,2735,2735,0
+20250328,132000,10579165,2735,2735,2735,2735,0
+20250328,131900,10579165,2735,2735,2735,2735,0
+20250328,131800,10579165,2735,2735,2735,2735,1
+20250328,131700,10576430,2730,2730,2730,2730,0
+20250328,131600,10576430,2730,2730,2730,2730,1
+20250328,131500,10573700,2735,2735,2735,2735,0
+20250328,131400,10573700,2735,2735,2735,2735,0
+20250328,131300,10573700,2735,2735,2735,2735,0
+20250328,131200,10573700,2735,2735,2735,2735,0
+20250328,131100,10573700,2735,2735,2735,2735,0
+20250328,131000,10573700,2735,2735,2735,2735,0
+20250328,130900,10573700,2735,2735,2735,2735,0
+20250328,130800,10573700,2735,2735,2735,2735,0
+20250328,130700,10573700,2735,2735,2735,2735,0
+20250328,130600,10573700,2735,2735,2735,2735,0
+20250328,130500,10573700,2735,2735,2735,2735,0
+20250328,130400,10573700,2735,2735,2735,2735,0
+20250328,130300,10573700,2735,2735,2735,2735,0
+20250328,130200,10573700,2735,2735,2735,2735,0
+20250328,130100,10573700,2735,2735,2735,2735,1
+20250328,130000,10570965,2735,2735,2735,2735,0
+20250328,125900,10570965,2735,2735,2735,2735,0
+20250328,125800,10570965,2735,2735,2735,2735,0
+20250328,125700,10570965,2735,2735,2735,2735,0
+20250328,125600,10570965,2735,2735,2735,2735,0
+20250328,125500,10570965,2735,2735,2735,2735,0
+20250328,125400,10570965,2735,2735,2735,2735,0
+20250328,125300,10570965,2735,2735,2735,2735,0
+20250328,125200,10570965,2735,2735,2735,2735,0
+20250328,125100,10570965,2735,2735,2735,2735,0
+20250328,125000,10570965,2735,2735,2735,2735,0
+20250328,124900,10570965,2735,2735,2735,2735,0
+20250328,124800,10570965,2735,2735,2735,2735,0
+20250328,124700,10570965,2735,2735,2735,2735,0
+20250328,124600,10570965,2735,2735,2735,2735,0
+20250328,124500,10570965,2735,2735,2735,2735,0
+20250328,124400,10570965,2735,2735,2735,2735,0
+20250328,124300,10570965,2735,2735,2735,2735,0
+20250328,124200,10570965,2735,2735,2735,2735,0
+20250328,124100,10570965,2735,2735,2735,2735,0
+20250328,124000,10570965,2735,2735,2735,2735,0
+20250328,123900,10570965,2735,2735,2735,2735,0
+20250328,123800,10570965,2735,2735,2735,2735,0
+20250328,123700,10570965,2735,2735,2735,2735,90
+20250328,123600,10324815,2735,2735,2735,2735,0
+20250328,123500,10324815,2735,2740,2740,2735,144
+20250328,123400,9930960,2765,2765,2765,2765,0
+20250328,123300,9930960,2765,2765,2765,2765,0
+20250328,123200,9930960,2765,2765,2765,2765,0
+20250328,123100,9930960,2765,2765,2765,2765,0
+20250328,123000,9930960,2765,2765,2765,2765,0
+20250328,122900,9930960,2765,2765,2765,2765,0
+20250328,122800,9930960,2765,2765,2765,2765,0
+20250328,122700,9930960,2765,2765,2765,2765,0
+20250328,122600,9930960,2765,2765,2765,2765,0
+20250328,122500,9930960,2765,2765,2765,2765,0
+20250328,122400,9930960,2765,2765,2765,2765,0
+20250328,122300,9930960,2765,2765,2765,2765,0
+20250328,122200,9930960,2765,2765,2765,2765,0
+20250328,122100,9930960,2765,2765,2765,2765,0
+20250328,122000,9930960,2765,2765,2765,2765,0
+20250328,121900,9930960,2765,2765,2765,2765,0
+20250328,121800,9930960,2765,2765,2765,2765,0
+20250328,121700,9930960,2765,2765,2765,2765,0
+20250328,121600,9930960,2765,2765,2765,2765,0
+20250328,121500,9930960,2765,2765,2765,2765,0
+20250328,121400,9930960,2765,2765,2765,2765,0
+20250328,121300,9930960,2765,2765,2765,2765,0
+20250328,121200,9930960,2765,2765,2765,2765,0
+20250328,121100,9930960,2765,2765,2765,2765,0
+20250328,121000,9930960,2765,2765,2765,2765,0
+20250328,120900,9930960,2765,2765,2765,2765,0
+20250328,120800,9930960,2765,2765,2765,2765,0
+20250328,120700,9930960,2765,2765,2765,2765,0
+20250328,120600,9930960,2765,2765,2765,2765,0
+20250328,120500,9930960,2765,2765,2765,2765,0
+20250328,120400,9930960,2765,2765,2765,2765,0
+20250328,120300,9930960,2765,2765,2765,2765,0
+20250328,120200,9930960,2765,2765,2765,2765,0
+20250328,120100,9930960,2765,2765,2765,2765,0
+20250328,120000,9930960,2765,2765,2765,2765,0
+20250328,115900,9930960,2765,2765,2765,2765,0
+20250328,115800,9930960,2765,2765,2765,2765,0
+20250328,115700,9930960,2765,2765,2765,2765,0
+20250328,115600,9930960,2765,2765,2765,2765,1
+20250328,115500,9928195,2735,2735,2735,2735,1
+20250328,115400,9925460,2765,2765,2765,2765,1
+20250328,115300,9922695,2790,2790,2790,2790,0
+20250328,115200,9922695,2790,2790,2790,2790,0
+20250328,115100,9922695,2790,2790,2790,2790,0
+20250328,115000,9922695,2790,2790,2790,2790,0
+20250328,114900,9922695,2790,2790,2790,2790,0
+20250328,114800,9922695,2790,2790,2790,2790,0
+20250328,114700,9922695,2790,2790,2790,2790,0
+20250328,114600,9922695,2790,2790,2790,2790,0
+20250328,114500,9922695,2790,2790,2790,2790,0
+20250328,114400,9922695,2790,2790,2790,2790,0
+20250328,114300,9922695,2790,2790,2790,2790,0
+20250328,114200,9922695,2790,2790,2790,2790,0
+20250328,114100,9922695,2790,2790,2790,2790,0
+20250328,114000,9922695,2790,2790,2790,2790,0
+20250328,113900,9922695,2790,2790,2790,2790,0
+20250328,113800,9922695,2790,2790,2790,2790,0
+20250328,113700,9922695,2790,2790,2790,2790,0
+20250328,113600,9922695,2790,2790,2790,2790,0
+20250328,113500,9922695,2790,2790,2790,2790,0
+20250328,113400,9922695,2790,2790,2790,2790,0
+20250328,113300,9922695,2790,2790,2790,2790,0
+20250328,113200,9922695,2790,2790,2790,2790,0
+20250328,113100,9922695,2790,2790,2790,2790,0
+20250328,113000,9922695,2790,2790,2790,2790,0
+20250328,112900,9922695,2790,2790,2790,2790,0
+20250328,112800,9922695,2790,2790,2790,2790,0
+20250328,112700,9922695,2790,2790,2790,2790,0
+20250328,112600,9922695,2790,2790,2790,2790,0
+20250328,112500,9922695,2790,2790,2790,2790,0
+20250328,112400,9922695,2790,2790,2790,2790,0
+20250328,112300,9922695,2790,2790,2790,2790,0
+20250328,112200,9922695,2790,2790,2790,2790,0
+20250328,112100,9922695,2790,2790,2790,2790,0
+20250328,112000,9922695,2790,2790,2790,2790,0
+20250328,111900,9922695,2790,2790,2790,2790,0
+20250328,111800,9922695,2790,2790,2790,2790,0
+20250328,111700,9922695,2790,2790,2790,2790,0
+20250328,111600,9922695,2790,2790,2790,2790,1
+20250328,111500,9919905,2750,2750,2750,2750,0
+20250328,111400,9919905,2750,2750,2750,2750,0
+20250328,111300,9919905,2750,2750,2750,2750,0
+20250328,111200,9919905,2750,2750,2750,2750,0
+20250328,111100,9919905,2750,2750,2750,2750,0
+20250328,111000,9919905,2750,2750,2750,2750,0
+20250328,110900,9919905,2750,2750,2750,2750,0
+20250328,110800,9919905,2750,2750,2750,2750,0
+20250328,110700,9919905,2750,2750,2750,2750,0
+20250328,110600,9919905,2750,2750,2750,2750,0
+20250328,110500,9919905,2750,2750,2750,2750,0
+20250328,110400,9919905,2750,2750,2750,2750,0
+20250328,110300,9919905,2750,2750,2750,2750,0
+20250328,110200,9919905,2750,2750,2750,2750,0
+20250328,110100,9919905,2750,2730,2750,2730,74
+20250328,110000,9717685,2730,2730,2730,2730,0
+20250328,105900,9717685,2730,2730,2730,2730,3
+20250328,105800,9709495,2715,2715,2715,2715,0
+20250328,105700,9709495,2715,2715,2715,2715,0
+20250328,105600,9709495,2715,2715,2715,2715,0
+20250328,105500,9709495,2715,2715,2715,2715,0
+20250328,105400,9709495,2715,2715,2715,2715,0
+20250328,105300,9709495,2715,2715,2715,2715,0
+20250328,105200,9709495,2715,2715,2715,2715,0
+20250328,105100,9709495,2715,2715,2715,2715,0
+20250328,105000,9709495,2715,2715,2715,2715,0
+20250328,104900,9709495,2715,2715,2715,2715,2409
+20250328,104800,3169060,2740,2740,2740,2740,0
+20250328,104700,3169060,2740,2740,2740,2740,0
+20250328,104600,3169060,2740,2740,2740,2740,0
+20250328,104500,3169060,2740,2740,2740,2740,0
+20250328,104400,3169060,2740,2740,2740,2740,0
+20250328,104300,3169060,2740,2740,2740,2740,0
+20250328,104200,3169060,2740,2740,2740,2740,0
+20250328,104100,3169060,2740,2740,2740,2740,0
+20250328,104000,3169060,2740,2740,2740,2740,0
+20250328,103900,3169060,2740,2740,2740,2740,0
+20250328,103800,3169060,2740,2740,2740,2740,0
+20250328,103700,3169060,2740,2740,2740,2740,0
+20250328,103600,3169060,2740,2740,2740,2740,0
+20250328,103500,3169060,2740,2740,2740,2740,0
+20250328,103400,3169060,2740,2740,2740,2740,0
+20250328,103300,3169060,2740,2740,2740,2740,0
+20250328,103200,3169060,2740,2740,2740,2740,0
+20250328,103100,3169060,2740,2740,2740,2740,0
+20250328,103000,3169060,2740,2740,2740,2740,0
+20250328,102900,3169060,2740,2740,2740,2740,0
+20250328,102800,3169060,2740,2740,2740,2740,0
+20250328,102700,3169060,2740,2740,2740,2740,0
+20250328,102600,3169060,2740,2740,2740,2740,0
+20250328,102500,3169060,2740,2740,2740,2740,0
+20250328,102400,3169060,2740,2740,2740,2740,0
+20250328,102300,3169060,2740,2740,2740,2740,0
+20250328,102200,3169060,2740,2740,2740,2740,0
+20250328,102100,3169060,2740,2740,2740,2740,0
+20250328,102000,3169060,2740,2740,2740,2740,0
+20250328,101900,3169060,2740,2740,2740,2740,0
+20250328,101800,3169060,2740,2740,2740,2740,0
+20250328,101700,3169060,2740,2740,2740,2740,0
+20250328,101600,3169060,2740,2740,2740,2740,0
+20250328,101500,3169060,2740,2740,2740,2740,0
+20250328,101400,3169060,2740,2740,2740,2740,0
+20250328,101300,3169060,2740,2740,2740,2740,0
+20250328,101200,3169060,2740,2740,2740,2740,0
+20250328,101100,3169060,2740,2740,2740,2740,0
+20250328,101000,3169060,2740,2740,2740,2740,0
+20250328,100900,3169060,2740,2740,2740,2740,0
+20250328,100800,3169060,2740,2740,2740,2740,0
+20250328,100700,3169060,2740,2740,2740,2740,0
+20250328,100600,3169060,2740,2740,2740,2740,0
+20250328,100500,3169060,2740,2740,2740,2740,0
+20250328,100400,3169060,2740,2740,2740,2740,0
+20250328,100300,3169060,2740,2740,2740,2740,1
+20250328,100200,3166320,2740,2740,2740,2740,0
+20250328,100100,3166320,2740,2740,2740,2740,0
+20250328,100000,3166320,2740,2740,2740,2740,0
+20250328,095900,3166320,2740,2740,2740,2740,0
+20250328,095800,3166320,2740,2740,2740,2740,0
+20250328,095700,3166320,2740,2740,2740,2740,0
+20250328,095600,3166320,2740,2740,2740,2740,0
+20250328,095500,3166320,2740,2740,2740,2740,0
+20250328,095400,3166320,2740,2740,2740,2740,0
+20250328,095300,3166320,2740,2740,2740,2740,0
+20250328,095200,3166320,2740,2740,2740,2740,0
+20250328,095100,3166320,2740,2740,2740,2740,0
+20250328,095000,3166320,2740,2740,2740,2740,0
+20250328,094900,3166320,2740,2740,2740,2740,0
+20250328,094800,3166320,2740,2740,2740,2740,0
+20250328,094700,3166320,2740,2740,2740,2740,1
+20250328,094600,3163580,2740,2740,2740,2740,0
+20250328,094500,3163580,2740,2740,2740,2740,5
+20250328,094400,3149880,2730,2730,2730,2730,0
+20250328,094300,3149880,2730,2730,2730,2730,0
+20250328,094200,3149880,2730,2730,2730,2730,0
+20250328,094100,3149880,2730,2730,2730,2730,0
+20250328,094000,3149880,2730,2730,2730,2730,0
+20250328,093900,3149880,2730,2730,2730,2730,0
+20250328,093800,3149880,2730,2730,2730,2730,0
+20250328,093700,3149880,2730,2740,2740,2730,472
+20250328,093600,1857600,2740,2740,2740,2740,0
+20250328,093500,1857600,2740,2740,2740,2740,0
+20250328,093400,1857600,2740,2740,2740,2740,1
+20250328,093300,1854860,2740,2740,2740,2740,0
+20250328,093200,1854860,2740,2740,2740,2740,0
+20250328,093100,1854860,2740,2740,2740,2740,0
+20250328,093000,1854860,2740,2740,2740,2740,0
+20250328,092900,1854860,2740,2740,2740,2740,0
+20250328,092800,1854860,2740,2740,2740,2740,0
+20250328,092700,1854860,2740,2740,2740,2740,0
+20250328,092600,1854860,2740,2740,2740,2740,0
+20250328,092500,1854860,2740,2745,2745,2740,200
+20250328,092400,1306360,2750,2750,2750,2750,0
+20250328,092300,1306360,2750,2750,2750,2750,0
+20250328,092200,1306360,2750,2750,2750,2750,0
+20250328,092100,1306360,2750,2750,2750,2750,0
+20250328,092000,1306360,2750,2750,2750,2750,0
+20250328,091900,1306360,2750,2750,2750,2750,0
+20250328,091800,1306360,2750,2755,2755,2750,472
+20250328,091700,8350,2750,2750,2750,2750,0
+20250328,091600,8350,2750,2750,2750,2750,0
+20250328,091500,8350,2750,2750,2750,2750,0
+20250328,091400,8350,2750,2750,2750,2750,0
+20250328,091300,8350,2750,2750,2750,2750,0
+20250328,091200,8350,2750,2750,2750,2750,0
+20250328,091100,8350,2750,2750,2750,2750,0
+20250328,091000,8350,2750,2750,2750,2750,0
+20250328,090900,8350,2750,2750,2750,2750,0
+20250328,090800,8350,2750,2750,2750,2750,0
+20250328,090700,8350,2750,2750,2750,2750,0
+20250328,090600,8350,2750,2750,2750,2750,0
+20250328,090500,8350,2750,2750,2750,2750,1
+20250328,090400,5600,2800,2800,2800,2800,0
+20250328,090300,5600,2800,2800,2800,2800,0
+20250328,090200,5600,2800,2800,2800,2800,0
+20250328,090100,5600,2800,2800,2800,2800,0
+20250328,090000,5600,2800,2800,2800,2800,2