Add accumulated files

033250/min/candle-20250324.csv

@@ -0,0 +1,619 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191700,234113413,1127,1127,1127,1127,2576
+20250324,191600,234113413,1127,1127,1127,1127,0
+20250324,191500,234113413,1127,1127,1127,1127,0
+20250324,191400,234113413,1127,1127,1127,1127,0
+20250324,191300,234113413,1127,1127,1127,1127,0
+20250324,191200,234113413,1127,1127,1127,1127,0
+20250324,191100,234113413,1127,1127,1127,1127,0
+20250324,191000,234113413,1127,1127,1127,1127,0
+20250324,190900,234113413,1127,1127,1127,1127,0
+20250324,190800,234113413,1127,1127,1127,1127,0
+20250324,190700,234113413,1127,1127,1127,1127,0
+20250324,190600,234113413,1127,1127,1127,1127,0
+20250324,190500,234113413,1127,1127,1127,1127,0
+20250324,190400,234113413,1127,1127,1127,1127,0
+20250324,190300,234113413,1127,1127,1127,1127,0
+20250324,190200,234113413,1127,1127,1127,1127,0
+20250324,190100,234113413,1127,1127,1127,1127,0
+20250324,190000,234113413,1127,1127,1127,1127,0
+20250324,185900,234113413,1127,1127,1127,1127,0
+20250324,185800,234113413,1127,1127,1127,1127,0
+20250324,185700,234113413,1127,1127,1127,1127,0
+20250324,185600,234113413,1127,1127,1127,1127,0
+20250324,185500,234113413,1127,1127,1127,1127,0
+20250324,185400,234113413,1127,1127,1127,1127,0
+20250324,185300,234113413,1127,1127,1127,1127,0
+20250324,185200,234113413,1127,1127,1127,1127,0
+20250324,185100,234113413,1127,1127,1127,1127,0
+20250324,185000,234113413,1127,1127,1127,1127,0
+20250324,184900,234113413,1127,1127,1127,1127,0
+20250324,184800,234113413,1127,1127,1127,1127,0
+20250324,184700,234113413,1127,1127,1127,1127,2576
+20250324,184600,234113413,1127,1127,1127,1127,0
+20250324,184500,234113413,1127,1127,1127,1127,0
+20250324,184400,234113413,1127,1127,1127,1127,0
+20250324,184300,234113413,1127,1127,1127,1127,0
+20250324,184200,234113413,1127,1127,1127,1127,0
+20250324,184100,234113413,1127,1127,1127,1127,0
+20250324,184000,234113413,1127,1127,1127,1127,0
+20250324,183900,234113413,1127,1127,1127,1127,0
+20250324,183800,234113413,1127,1127,1127,1127,0
+20250324,183700,234113413,1127,1127,1127,1127,0
+20250324,183600,234113413,1127,1127,1127,1127,0
+20250324,183500,234113413,1127,1127,1127,1127,0
+20250324,183400,234113413,1127,1127,1127,1127,0
+20250324,183300,234113413,1127,1127,1127,1127,0
+20250324,183200,234113413,1127,1127,1127,1127,0
+20250324,183100,234113413,1127,1127,1127,1127,0
+20250324,183000,234113413,1127,1127,1127,1127,0
+20250324,182900,234113413,1127,1127,1127,1127,0
+20250324,182800,234113413,1127,1127,1127,1127,0
+20250324,182700,234113413,1127,1127,1127,1127,0
+20250324,182600,234113413,1127,1127,1127,1127,0
+20250324,182500,234113413,1127,1127,1127,1127,0
+20250324,182400,234113413,1127,1127,1127,1127,0
+20250324,182300,234113413,1127,1127,1127,1127,0
+20250324,182200,234113413,1127,1127,1127,1127,0
+20250324,182100,234113413,1127,1127,1127,1127,0
+20250324,182000,234113413,1127,1127,1127,1127,0
+20250324,181900,234113413,1127,1127,1127,1127,0
+20250324,181800,234113413,1127,1127,1127,1127,0
+20250324,181700,234113413,1127,1127,1127,1127,2576
+20250324,181600,234113413,1127,1127,1127,1127,0
+20250324,181500,234113413,1127,1127,1127,1127,0
+20250324,181400,234113413,1127,1127,1127,1127,0
+20250324,181300,234113413,1127,1127,1127,1127,0
+20250324,181200,234113413,1127,1127,1127,1127,0
+20250324,181100,234113413,1127,1127,1127,1127,0
+20250324,181000,234113413,1127,1127,1127,1127,0
+20250324,180900,234113413,1127,1127,1127,1127,0
+20250324,180800,234113413,1127,1127,1127,1127,0
+20250324,180700,234113413,1127,1127,1127,1127,0
+20250324,180600,234113413,1127,1127,1127,1127,0
+20250324,180500,234113413,1127,1127,1127,1127,0
+20250324,180400,234113413,1127,1127,1127,1127,0
+20250324,180300,234113413,1127,1127,1127,1127,0
+20250324,180200,234113413,1127,1127,1127,1127,0
+20250324,180100,234113413,1127,1127,1127,1127,0
+20250324,180000,234113413,1127,1127,1127,1127,0
+20250324,175900,234113413,1127,1127,1127,1127,0
+20250324,175800,234113413,1127,1127,1127,1127,0
+20250324,175700,234113413,1127,1127,1127,1127,0
+20250324,175600,234113413,1127,1127,1127,1127,0
+20250324,175500,234113413,1127,1127,1127,1127,0
+20250324,175400,234113413,1127,1127,1127,1127,0
+20250324,175300,234113413,1127,1127,1127,1127,0
+20250324,175200,234113413,1127,1127,1127,1127,0
+20250324,175100,234113413,1127,1127,1127,1127,0
+20250324,175000,234113413,1127,1127,1127,1127,0
+20250324,174900,234113413,1127,1127,1127,1127,0
+20250324,174800,234113413,1127,1127,1127,1127,0
+20250324,174700,234113413,1127,1127,1127,1127,2576
+20250324,174600,234113413,1127,1127,1127,1127,0
+20250324,174500,234113413,1127,1127,1127,1127,0
+20250324,174400,234113413,1127,1127,1127,1127,0
+20250324,174300,234113413,1127,1127,1127,1127,0
+20250324,174200,234113413,1127,1127,1127,1127,0
+20250324,174100,234113413,1127,1127,1127,1127,0
+20250324,174000,234113413,1127,1127,1127,1127,0
+20250324,173900,234113413,1127,1127,1127,1127,0
+20250324,173800,234113413,1127,1127,1127,1127,0
+20250324,173700,234113413,1127,1127,1127,1127,0
+20250324,173600,234113413,1127,1127,1127,1127,0
+20250324,173500,234113413,1127,1127,1127,1127,0
+20250324,173400,234113413,1127,1127,1127,1127,0
+20250324,173300,234113413,1127,1127,1127,1127,0
+20250324,173200,234113413,1127,1127,1127,1127,0
+20250324,173100,234113413,1127,1127,1127,1127,0
+20250324,173000,234113413,1127,1127,1127,1127,0
+20250324,172900,234113413,1127,1127,1127,1127,0
+20250324,172800,234113413,1127,1127,1127,1127,0
+20250324,172700,234113413,1127,1127,1127,1127,0
+20250324,172600,234113413,1127,1127,1127,1127,0
+20250324,172500,234113413,1127,1127,1127,1127,0
+20250324,172400,234113413,1127,1127,1127,1127,0
+20250324,172300,234113413,1127,1127,1127,1127,0
+20250324,172200,234113413,1127,1127,1127,1127,0
+20250324,172100,234113413,1127,1127,1127,1127,0
+20250324,172000,234113413,1127,1127,1127,1127,0
+20250324,171900,234113413,1127,1127,1127,1127,0
+20250324,171800,234113413,1127,1127,1127,1127,0
+20250324,171700,234113413,1127,1127,1127,1127,2576
+20250324,171600,234113413,1127,1127,1127,1127,0
+20250324,171500,234113413,1127,1127,1127,1127,0
+20250324,171400,234113413,1127,1127,1127,1127,0
+20250324,171300,234113413,1127,1127,1127,1127,0
+20250324,171200,234113413,1127,1127,1127,1127,0
+20250324,171100,234113413,1127,1127,1127,1127,0
+20250324,171000,234113413,1127,1127,1127,1127,0
+20250324,170900,234113413,1127,1127,1127,1127,0
+20250324,170800,234113413,1127,1127,1127,1127,0
+20250324,170700,234113413,1127,1127,1127,1127,0
+20250324,170600,234113413,1127,1127,1127,1127,0
+20250324,170500,234113413,1127,1127,1127,1127,0
+20250324,170400,234113413,1127,1127,1127,1127,0
+20250324,170300,234113413,1127,1127,1127,1127,0
+20250324,170200,234113413,1127,1127,1127,1127,0
+20250324,170100,234113413,1127,1127,1127,1127,0
+20250324,170000,234113413,1127,1127,1127,1127,0
+20250324,165900,234113413,1127,1127,1127,1127,0
+20250324,165800,234113413,1127,1127,1127,1127,0
+20250324,165700,234113413,1127,1127,1127,1127,0
+20250324,165600,234113413,1127,1127,1127,1127,0
+20250324,165500,234113413,1127,1127,1127,1127,0
+20250324,165400,234113413,1127,1127,1127,1127,0
+20250324,165300,234113413,1127,1127,1127,1127,0
+20250324,165200,234113413,1127,1127,1127,1127,0
+20250324,165100,234113413,1127,1127,1127,1127,0
+20250324,165000,234113413,1127,1127,1127,1127,0
+20250324,164900,234113413,1127,1127,1127,1127,0
+20250324,164800,234113413,1127,1127,1127,1127,0
+20250324,164700,234113413,1127,1127,1127,1127,2576
+20250324,164600,234113413,1127,1127,1127,1127,0
+20250324,164500,234113413,1127,1127,1127,1127,0
+20250324,164400,234113413,1127,1127,1127,1127,0
+20250324,164300,234113413,1127,1127,1127,1127,0
+20250324,164200,234113413,1127,1127,1127,1127,0
+20250324,164100,234113413,1127,1127,1127,1127,0
+20250324,164000,234113413,1127,1127,1127,1127,0
+20250324,163900,234113413,1127,1127,1127,1127,0
+20250324,163800,234113413,1127,1127,1127,1127,0
+20250324,163700,234113413,1127,1127,1127,1127,0
+20250324,163600,234113413,1127,1127,1127,1127,0
+20250324,163500,234113413,1127,1127,1127,1127,0
+20250324,163400,234113413,1127,1127,1127,1127,0
+20250324,163300,234113413,1127,1127,1127,1127,0
+20250324,163200,234113413,1127,1127,1127,1127,0
+20250324,163100,234113413,1127,1127,1127,1127,0
+20250324,163000,234113413,1127,1127,1127,1127,0
+20250324,162900,234113413,1127,1127,1127,1127,0
+20250324,162800,234113413,1127,1127,1127,1127,0
+20250324,162700,234113413,1127,1127,1127,1127,0
+20250324,162600,234113413,1127,1127,1127,1127,0
+20250324,162500,234113413,1127,1127,1127,1127,0
+20250324,162400,234113413,1127,1127,1127,1127,0
+20250324,162300,234113413,1127,1127,1127,1127,0
+20250324,162200,234113413,1127,1127,1127,1127,0
+20250324,162100,234113413,1127,1127,1127,1127,0
+20250324,162000,234113413,1127,1127,1127,1127,0
+20250324,161900,234113413,1127,1127,1127,1127,0
+20250324,161800,234113413,1127,1127,1127,1127,0
+20250324,161700,234113413,1127,1127,1127,1127,2576
+20250324,161600,234113413,1127,1127,1127,1127,0
+20250324,161500,234113413,1127,1127,1127,1127,0
+20250324,161400,234113413,1127,1127,1127,1127,0
+20250324,161300,234113413,1127,1127,1127,1127,0
+20250324,161200,234113413,1127,1127,1127,1127,0
+20250324,161100,234113413,1127,1127,1127,1127,0
+20250324,161000,234113413,1127,1127,1127,1127,0
+20250324,160900,234113413,1127,1127,1127,1127,0
+20250324,160800,234113413,1127,1127,1127,1127,0
+20250324,160700,234113413,1127,1127,1127,1127,0
+20250324,160600,234113413,1127,1127,1127,1127,0
+20250324,160500,234113413,1127,1127,1127,1127,0
+20250324,160400,234113413,1127,1127,1127,1127,0
+20250324,160300,234113413,1127,1127,1127,1127,0
+20250324,160200,234113413,1127,1127,1127,1127,0
+20250324,160100,234113413,1127,1127,1127,1127,0
+20250324,160000,234113413,1127,1127,1127,1127,0
+20250324,155900,234113413,1127,1127,1127,1127,0
+20250324,155800,234113413,1127,1127,1127,1127,0
+20250324,155700,234113413,1127,1127,1127,1127,0
+20250324,155600,234113413,1127,1127,1127,1127,0
+20250324,155500,234113413,1127,1127,1127,1127,0
+20250324,155400,234113413,1127,1127,1127,1127,0
+20250324,155300,234113413,1127,1127,1127,1127,0
+20250324,155200,234113413,1127,1127,1127,1127,0
+20250324,155100,234113413,1127,1127,1127,1127,0
+20250324,155000,234113413,1127,1127,1127,1127,0
+20250324,154900,234113413,1127,1127,1127,1127,0
+20250324,154800,234113413,1127,1127,1127,1127,0
+20250324,154700,234113413,1127,1127,1127,1127,2576
+20250324,154600,234113413,1127,1127,1127,1127,0
+20250324,154500,234113413,1127,1127,1127,1127,0
+20250324,154400,234113413,1127,1127,1127,1127,0
+20250324,154300,234113413,1127,1127,1127,1127,0
+20250324,154200,234113413,1127,1127,1127,1127,0
+20250324,154100,234113413,1127,1127,1127,1127,0
+20250324,154000,234113413,1127,1127,1127,1127,0
+20250324,153900,234113413,1127,1127,1127,1127,0
+20250324,153800,234113413,1127,1127,1127,1127,0
+20250324,153700,234113413,1127,1127,1127,1127,0
+20250324,153600,234113413,1127,1127,1127,1127,0
+20250324,153500,234113413,1127,1127,1127,1127,0
+20250324,153400,234113413,1127,1127,1127,1127,0
+20250324,153300,234113413,1127,1127,1127,1127,0
+20250324,153200,234113413,1127,1127,1127,1127,0
+20250324,153100,234113413,1127,1127,1127,1127,0
+20250324,153000,234113413,1127,1127,1127,1127,2576
+20250324,152900,231210261,1134,1134,1134,1134,0
+20250324,152800,231210261,1134,1134,1134,1134,0
+20250324,152700,231210261,1134,1134,1134,1134,0
+20250324,152600,231210261,1134,1134,1134,1134,0
+20250324,152500,231210261,1134,1134,1134,1134,0
+20250324,152400,231210261,1134,1134,1134,1134,0
+20250324,152300,231210261,1134,1134,1134,1134,0
+20250324,152200,231210261,1134,1134,1134,1134,0
+20250324,152100,231210261,1134,1134,1134,1134,0
+20250324,152000,231210261,1134,1134,1134,1134,0
+20250324,151900,231210261,1134,1134,1134,1134,269
+20250324,151800,230905215,1133,1133,1133,1133,90
+20250324,151700,230803245,1133,1133,1133,1133,0
+20250324,151600,230803245,1133,1133,1133,1133,0
+20250324,151500,230803245,1133,1131,1133,1126,1211
+20250324,151400,229435783,1134,1134,1134,1134,1
+20250324,151300,229434649,1134,1134,1134,1134,0
+20250324,151200,229434649,1134,1134,1134,1134,0
+20250324,151100,229434649,1134,1134,1134,1134,30
+20250324,151000,229400629,1134,1131,1134,1131,111
+20250324,150900,229275085,1131,1134,1134,1131,4
+20250324,150800,229270552,1131,1131,1131,1131,0
+20250324,150700,229270552,1131,1131,1131,1131,20
+20250324,150600,229247932,1134,1131,1134,1131,2
+20250324,150500,229245667,1134,1134,1134,1134,2
+20250324,150400,229243399,1131,1131,1131,1131,0
+20250324,150300,229243399,1131,1134,1134,1131,2
+20250324,150200,229241134,1134,1134,1134,1134,1
+20250324,150100,229240000,1131,1134,1134,1131,2
+20250324,150000,229237735,1134,1134,1134,1134,0
+20250324,145900,229237735,1134,1134,1134,1134,0
+20250324,145800,229237735,1134,1134,1134,1134,43
+20250324,145700,229188973,1131,1131,1131,1131,0
+20250324,145600,229188973,1131,1131,1131,1131,0
+20250324,145500,229188973,1131,1134,1134,1131,2
+20250324,145400,229186708,1134,1134,1134,1134,101
+20250324,145300,229072174,1134,1134,1134,1134,2
+20250324,145200,229069906,1129,1129,1129,1129,0
+20250324,145100,229069906,1129,1129,1129,1129,0
+20250324,145000,229069906,1129,1129,1129,1129,0
+20250324,144900,229069906,1129,1129,1129,1129,0
+20250324,144800,229069906,1129,1129,1129,1129,0
+20250324,144700,229069906,1129,1129,1129,1129,0
+20250324,144600,229069906,1129,1135,1135,1129,2
+20250324,144500,229067642,1135,1134,1135,1134,4361
+20250324,144400,224118420,1128,1128,1128,1128,0
+20250324,144300,224118420,1128,1128,1128,1128,0
+20250324,144200,224118420,1128,1134,1134,1128,2
+20250324,144100,224116158,1134,1134,1134,1128,3
+20250324,144000,224112762,1134,1134,1134,1134,1
+20250324,143900,224111628,1128,1134,1134,1128,3
+20250324,143800,224108232,1128,1134,1134,1128,2
+20250324,143700,224105970,1134,1134,1134,1134,0
+20250324,143600,224105970,1134,1134,1134,1134,1
+20250324,143500,224104836,1128,1128,1128,1128,349
+20250324,143400,223711164,1129,1129,1129,1129,1400
+20250324,143300,222130564,1134,1134,1134,1134,0
+20250324,143200,222130564,1134,1134,1134,1134,0
+20250324,143100,222130564,1134,1130,1134,1129,1102
+20250324,143000,220885900,1135,1135,1135,1135,2
+20250324,142900,220883630,1135,1135,1135,1135,232
+20250324,142800,220620310,1135,1135,1135,1135,0
+20250324,142700,220620310,1135,1135,1135,1135,0
+20250324,142600,220620310,1135,1135,1135,1135,0
+20250324,142500,220620310,1135,1135,1135,1135,0
+20250324,142400,220620310,1135,1135,1135,1135,0
+20250324,142300,220620310,1135,1135,1135,1135,0
+20250324,142200,220620310,1135,1135,1135,1135,0
+20250324,142100,220620310,1135,1135,1135,1135,0
+20250324,142000,220620310,1135,1135,1135,1135,0
+20250324,141900,220620310,1135,1135,1135,1135,1
+20250324,141800,220619175,1135,1135,1135,1135,1
+20250324,141700,220618040,1131,1131,1131,1131,2007
+20250324,141600,218348123,1135,1135,1135,1135,190
+20250324,141500,218132473,1135,1135,1135,1135,177
+20250324,141400,217931578,1138,1138,1138,1138,22
+20250324,141300,217906542,1138,1135,1138,1135,3242
+20250324,141200,214219228,1135,1133,1135,1133,7069
+20250324,141100,206197278,1133,1133,1133,1133,0
+20250324,141000,206197278,1133,1133,1133,1133,0
+20250324,140900,206197278,1133,1133,1133,1133,0
+20250324,140800,206197278,1133,1133,1133,1133,0
+20250324,140700,206197278,1133,1133,1133,1133,0
+20250324,140600,206197278,1133,1133,1133,1133,0
+20250324,140500,206197278,1133,1133,1133,1133,0
+20250324,140400,206197278,1133,1133,1133,1133,343
+20250324,140300,205808659,1134,1132,1134,1132,7037
+20250324,140200,197835944,1132,1132,1132,1132,0
+20250324,140100,197835944,1132,1132,1132,1132,1
+20250324,140000,197834812,1128,1128,1128,1128,0
+20250324,135900,197834812,1128,1128,1128,1128,0
+20250324,135800,197834812,1128,1128,1128,1128,0
+20250324,135700,197834812,1128,1128,1128,1128,0
+20250324,135600,197834812,1128,1128,1128,1128,0
+20250324,135500,197834812,1128,1128,1128,1128,0
+20250324,135400,197834812,1128,1128,1128,1128,9963
+20250324,135300,186596548,1128,1128,1128,1128,10141
+20250324,135200,175157500,1128,1128,1128,1128,0
+20250324,135100,175157500,1128,1128,1128,1128,0
+20250324,135000,175157500,1128,1128,1128,1128,0
+20250324,134900,175157500,1128,1128,1128,1128,0
+20250324,134800,175157500,1128,1128,1128,1128,0
+20250324,134700,175157500,1128,1128,1128,1128,0
+20250324,134600,175157500,1128,1128,1128,1128,0
+20250324,134500,175157500,1128,1125,1128,1125,1325
+20250324,134400,173666869,1128,1128,1128,1128,0
+20250324,134300,173666869,1128,1128,1128,1128,0
+20250324,134200,173666869,1128,1128,1128,1128,60
+20250324,134100,173599189,1128,1128,1128,1128,0
+20250324,134000,173599189,1128,1128,1128,1128,0
+20250324,133900,173599189,1128,1128,1128,1128,1
+20250324,133800,173598061,1126,1126,1126,1126,0
+20250324,133700,173598061,1126,1126,1126,1126,122
+20250324,133600,173460689,1127,1127,1127,1127,0
+20250324,133500,173460689,1127,1127,1127,1127,0
+20250324,133400,173460689,1127,1127,1127,1127,0
+20250324,133300,173460689,1127,1127,1127,1127,0
+20250324,133200,173460689,1127,1127,1127,1127,0
+20250324,133100,173460689,1127,1127,1127,1127,133
+20250324,133000,173310798,1128,1128,1128,1128,33
+20250324,132900,173273574,1131,1131,1131,1131,0
+20250324,132800,173273574,1131,1131,1131,1131,0
+20250324,132700,173273574,1131,1131,1131,1131,0
+20250324,132600,173273574,1131,1131,1131,1131,0
+20250324,132500,173273574,1131,1131,1131,1131,0
+20250324,132400,173273574,1131,1131,1131,1131,0
+20250324,132300,173273574,1131,1131,1131,1131,0
+20250324,132200,173273574,1131,1131,1131,1131,0
+20250324,132100,173273574,1131,1131,1131,1131,0
+20250324,132000,173273574,1131,1131,1131,1131,1
+20250324,131900,173272443,1131,1131,1131,1131,0
+20250324,131800,173272443,1131,1131,1131,1131,0
+20250324,131700,173272443,1131,1131,1131,1131,0
+20250324,131600,173272443,1131,1131,1131,1131,0
+20250324,131500,173272443,1131,1131,1131,1131,101
+20250324,131400,173158212,1131,1131,1131,1131,0
+20250324,131300,173158212,1131,1131,1131,1131,0
+20250324,131200,173158212,1131,1131,1131,1131,0
+20250324,131100,173158212,1131,1131,1131,1131,0
+20250324,131000,173158212,1131,1131,1131,1131,0
+20250324,130900,173158212,1131,1131,1131,1131,0
+20250324,130800,173158212,1131,1131,1131,1131,0
+20250324,130700,173158212,1131,1131,1131,1131,0
+20250324,130600,173158212,1131,1131,1131,1131,0
+20250324,130500,173158212,1131,1130,1131,1130,90
+20250324,130400,173056473,1130,1130,1130,1130,0
+20250324,130300,173056473,1130,1130,1130,1130,0
+20250324,130200,173056473,1130,1130,1130,1130,0
+20250324,130100,173056473,1130,1129,1130,1129,11
+20250324,130000,173044052,1128,1128,1128,1128,0
+20250324,125900,173044052,1128,1128,1128,1128,0
+20250324,125800,173044052,1128,1128,1128,1128,0
+20250324,125700,173044052,1128,1128,1128,1128,0
+20250324,125600,173044052,1128,1128,1128,1128,0
+20250324,125500,173044052,1128,1127,1128,1127,538
+20250324,125400,172437225,1127,1128,1128,1127,845
+20250324,125300,171484108,1129,1129,1129,1129,0
+20250324,125200,171484108,1129,1129,1129,1129,0
+20250324,125100,171484108,1129,1129,1129,1129,0
+20250324,125000,171484108,1129,1129,1129,1129,1
+20250324,124900,171482979,1128,1128,1128,1128,0
+20250324,124800,171482979,1128,1128,1128,1128,0
+20250324,124700,171482979,1128,1128,1128,1128,0
+20250324,124600,171482979,1128,1128,1128,1128,0
+20250324,124500,171482979,1128,1128,1128,1128,0
+20250324,124400,171482979,1128,1128,1128,1128,7
+20250324,124300,171475083,1129,1129,1129,1129,0
+20250324,124200,171475083,1129,1129,1129,1129,1
+20250324,124100,171473954,1129,1129,1129,1129,0
+20250324,124000,171473954,1129,1129,1129,1129,0
+20250324,123900,171473954,1129,1129,1129,1129,0
+20250324,123800,171473954,1129,1129,1129,1129,0
+20250324,123700,171473954,1129,1129,1129,1129,22
+20250324,123600,171449116,1128,1128,1128,1128,290
+20250324,123500,171121996,1128,1128,1128,1128,8
+20250324,123400,171112972,1127,1127,1127,1127,0
+20250324,123300,171112972,1127,1127,1127,1127,0
+20250324,123200,171112972,1127,1127,1127,1127,0
+20250324,123100,171112972,1127,1127,1127,1127,0
+20250324,123000,171112972,1127,1127,1127,1127,6
+20250324,122900,171106210,1127,1127,1127,1127,0
+20250324,122800,171106210,1127,1127,1127,1127,0
+20250324,122700,171106210,1127,1127,1127,1127,0
+20250324,122600,171106210,1127,1127,1127,1127,81
+20250324,122500,171014923,1128,1128,1128,1128,0
+20250324,122400,171014923,1128,1128,1128,1128,0
+20250324,122300,171014923,1128,1128,1128,1128,0
+20250324,122200,171014923,1128,1128,1128,1128,8
+20250324,122100,171005899,1129,1132,1132,1129,1036
+20250324,122000,169836203,1133,1133,1133,1133,0
+20250324,121900,169836203,1133,1133,1133,1133,0
+20250324,121800,169836203,1133,1133,1133,1133,0
+20250324,121700,169836203,1133,1133,1133,1133,0
+20250324,121600,169836203,1133,1133,1133,1133,0
+20250324,121500,169836203,1133,1133,1133,1133,0
+20250324,121400,169836203,1133,1133,1133,1133,0
+20250324,121300,169836203,1133,1133,1133,1133,0
+20250324,121200,169836203,1133,1134,1134,1133,7
+20250324,121100,169828271,1134,1134,1134,1133,104
+20250324,121000,169710344,1135,1135,1135,1135,2
+20250324,120900,169708074,1137,1137,1137,1137,0
+20250324,120800,169708074,1137,1137,1137,1137,0
+20250324,120700,169708074,1137,1137,1137,1137,0
+20250324,120600,169708074,1137,1137,1137,1137,0
+20250324,120500,169708074,1137,1137,1137,1137,0
+20250324,120400,169708074,1137,1137,1137,1137,0
+20250324,120300,169708074,1137,1137,1137,1137,0
+20250324,120200,169708074,1137,1137,1137,1137,7
+20250324,120100,169700115,1137,1137,1137,1137,0
+20250324,120000,169700115,1137,1137,1137,1137,1401
+20250324,115900,168107178,1130,1137,1137,1130,6713
+20250324,115800,160517067,1137,1137,1137,1137,1000
+20250324,115700,159380067,1137,1137,1137,1137,0
+20250324,115600,159380067,1137,1137,1137,1137,0
+20250324,115500,159380067,1137,1137,1137,1137,330
+20250324,115400,159004857,1137,1137,1137,1137,0
+20250324,115300,159004857,1137,1137,1137,1137,1
+20250324,115200,159003720,1137,1137,1137,1137,0
+20250324,115100,159003720,1137,1137,1137,1137,2
+20250324,115000,159001446,1137,1135,1137,1135,332
+20250324,114900,158624322,1131,1131,1131,1131,0
+20250324,114800,158624322,1131,1131,1131,1131,0
+20250324,114700,158624322,1131,1131,1131,1131,31
+20250324,114600,158589261,1132,1135,1135,1132,1741
+20250324,114500,156617914,1137,1137,1137,1137,400
+20250324,114400,156163114,1137,1137,1137,1137,0
+20250324,114300,156163114,1137,1137,1137,1137,13
+20250324,114200,156148333,1137,1136,1137,1136,332
+20250324,114100,155771155,1133,1133,1133,1133,0
+20250324,114000,155771155,1133,1133,1133,1133,1001
+20250324,113900,154637022,1136,1136,1136,1136,5
+20250324,113800,154631342,1136,1136,1136,1136,333
+20250324,113700,154253054,1136,1136,1136,1136,25
+20250324,113600,154224654,1136,1136,1136,1136,38
+20250324,113500,154181486,1136,1136,1136,1136,0
+20250324,113400,154181486,1136,1135,1136,1135,331
+20250324,113300,153805471,1136,1133,1136,1133,19
+20250324,113200,153783941,1136,1136,1136,1136,0
+20250324,113100,153783941,1136,1136,1136,1136,0
+20250324,113000,153783941,1136,1135,1136,1135,333
+20250324,112900,153405855,1132,1132,1132,1132,0
+20250324,112800,153405855,1132,1135,1135,1132,5969
+20250324,112700,146640190,1136,1136,1136,1136,87
+20250324,112600,146541358,1136,1136,1136,1136,567
+20250324,112500,145897246,1135,1135,1135,1135,0
+20250324,112400,145897246,1135,1135,1135,1135,2281
+20250324,112300,143308311,1135,1135,1135,1135,200
+20250324,112200,143081311,1135,1135,1135,1135,321
+20250324,112100,142716976,1135,1135,1135,1135,1
+20250324,112000,142715841,1130,1130,1130,1130,0
+20250324,111900,142715841,1130,1130,1130,1130,0
+20250324,111800,142715841,1130,1130,1130,1130,0
+20250324,111700,142715841,1130,1130,1130,1130,460
+20250324,111600,142196041,1135,1135,1135,1135,0
+20250324,111500,142196041,1135,1135,1135,1135,0
+20250324,111400,142196041,1135,1135,1135,1135,318
+20250324,111300,141835111,1135,1135,1135,1135,2
+20250324,111200,141832841,1135,1135,1135,1135,0
+20250324,111100,141832841,1135,1135,1135,1135,0
+20250324,111000,141832841,1135,1135,1135,1135,331
+20250324,110900,141457156,1131,1131,1131,1131,0
+20250324,110800,141457156,1131,1134,1134,1131,1291
+20250324,110700,139996420,1135,1135,1135,1135,104
+20250324,110600,139878380,1137,1136,1137,1136,312
+20250324,110500,139523708,1136,1136,1136,1136,1
+20250324,110400,139522572,1136,1136,1136,1136,510
+20250324,110300,138943212,1136,1136,1136,1135,3959
+20250324,110200,134446888,1136,1134,1137,1134,4327
+20250324,110100,129532528,1134,1134,1135,1134,6484
+20250324,110000,122175149,1134,1134,1135,1134,2125
+20250324,105900,119764636,1134,1132,1134,1132,1623
+20250324,105800,117926378,1132,1131,1132,1131,552
+20250324,105700,117302065,1131,1131,1131,1131,0
+20250324,105600,117302065,1131,1131,1131,1131,0
+20250324,105500,117302065,1131,1131,1131,1131,0
+20250324,105400,117302065,1131,1131,1131,1131,0
+20250324,105300,117302065,1131,1131,1131,1131,1
+20250324,105200,117300934,1130,1129,1130,1129,2002
+20250324,105100,115038676,1131,1131,1131,1131,0
+20250324,105000,115038676,1131,1131,1131,1131,0
+20250324,104900,115038676,1131,1130,1131,1130,267
+20250324,104800,114736700,1129,1129,1129,1129,0
+20250324,104700,114736700,1129,1129,1129,1129,124
+20250324,104600,114596704,1129,1129,1129,1129,585
+20250324,104500,113936239,1131,1131,1131,1131,256
+20250324,104400,113646703,1128,1128,1128,1128,0
+20250324,104300,113646703,1128,1128,1128,1128,98
+20250324,104200,113536159,1130,1130,1130,1130,2
+20250324,104100,113533899,1131,1131,1131,1131,275
+20250324,104000,113222874,1131,1131,1131,1131,0
+20250324,103900,113222874,1131,1129,1131,1129,3690
+20250324,103800,109056522,1129,1129,1129,1129,0
+20250324,103700,109056522,1129,1129,1129,1129,0
+20250324,103600,109056522,1129,1129,1129,1129,46
+20250324,103500,109004588,1129,1128,1129,1128,210
+20250324,103400,108767548,1129,1129,1129,1129,0
+20250324,103300,108767548,1129,1129,1129,1129,0
+20250324,103200,108767548,1129,1129,1129,1129,0
+20250324,103100,108767548,1129,1129,1129,1129,50
+20250324,103000,108711098,1129,1128,1129,1128,360
+20250324,102900,108304808,1128,1128,1128,1128,1
+20250324,102800,108303680,1128,1128,1128,1128,1
+20250324,102700,108302552,1128,1128,1128,1128,177
+20250324,102600,108102896,1129,1129,1129,1129,1
+20250324,102500,108101767,1129,1129,1129,1129,210
+20250324,102400,107864677,1129,1129,1129,1129,0
+20250324,102300,107864677,1129,1129,1129,1129,0
+20250324,102200,107864677,1129,1129,1129,1129,0
+20250324,102100,107864677,1129,1129,1129,1129,0
+20250324,102000,107864677,1129,1129,1129,1129,0
+20250324,101900,107864677,1129,1129,1129,1129,0
+20250324,101800,107864677,1129,1128,1129,1128,271
+20250324,101700,107558918,1129,1129,1129,1129,0
+20250324,101600,107558918,1129,1129,1129,1129,0
+20250324,101500,107558918,1129,1129,1129,1129,265
+20250324,101400,107259733,1128,1127,1128,1127,1534
+20250324,101300,105529915,1122,1122,1122,1122,2000
+20250324,101200,103285915,1127,1126,1127,1126,266
+20250324,101100,102986247,1126,1126,1126,1126,0
+20250324,101000,102986247,1126,1126,1126,1126,0
+20250324,100900,102986247,1126,1127,1129,1126,652
+20250324,100800,102251664,1129,1129,1129,1129,2
+20250324,100700,102249406,1129,1129,1129,1129,3
+20250324,100600,102246019,1129,1129,1129,1129,1729
+20250324,100500,100293978,1128,1128,1128,1128,30
+20250324,100400,100260138,1125,1125,1125,1125,1
+20250324,100300,100259013,1128,1127,1128,1127,288
+20250324,100200,99934249,1122,1122,1122,1122,0
+20250324,100100,99934249,1122,1122,1122,1122,0
+20250324,100000,99934249,1122,1122,1122,1122,0
+20250324,095900,99934249,1122,1122,1122,1122,480
+20250324,095800,99395689,1122,1124,1126,1122,1096
+20250324,095700,98162950,1125,1125,1125,1125,0
+20250324,095600,98162950,1125,1125,1125,1125,0
+20250324,095500,98162950,1125,1125,1125,1125,0
+20250324,095400,98162950,1125,1125,1125,1125,0
+20250324,095300,98162950,1125,1125,1125,1125,0
+20250324,095200,98162950,1125,1125,1125,1125,1
+20250324,095100,98161825,1121,1121,1121,1121,1
+20250324,095000,98160704,1121,1121,1121,1121,10
+20250324,094900,98149494,1122,1122,1122,1122,0
+20250324,094800,98149494,1122,1122,1122,1122,0
+20250324,094700,98149494,1122,1122,1122,1122,0
+20250324,094600,98149494,1122,1122,1122,1122,0
+20250324,094500,98149494,1122,1122,1122,1122,0
+20250324,094400,98149494,1122,1122,1122,1122,2000
+20250324,094300,95905494,1127,1127,1127,1127,1
+20250324,094200,95904367,1125,1125,1125,1125,3
+20250324,094100,95900992,1129,1129,1129,1129,0
+20250324,094000,95900992,1129,1124,1129,1122,3618
+20250324,093900,91840011,1124,1126,1127,1124,5080
+20250324,093800,86123792,1130,1130,1130,1129,1145
+20250324,093700,84829962,1130,1130,1130,1130,1945
+20250324,093600,82632112,1130,1127,1130,1127,4531
+20250324,093500,77517123,1126,1124,1126,1124,5858
+20250324,093400,70926047,1124,1124,1124,1124,0
+20250324,093300,70926047,1124,1124,1124,1124,1910
+20250324,093200,68779207,1124,1124,1124,1124,1013
+20250324,093100,67640595,1126,1126,1126,1126,0
+20250324,093000,67640595,1126,1126,1126,1126,0
+20250324,092900,67640595,1126,1124,1126,1124,2669
+20250324,092800,64637646,1125,1120,1125,1120,994
+20250324,092700,63522197,1121,1123,1123,1121,1497
+20250324,092600,61843066,1123,1123,1123,1123,307
+20250324,092500,61498305,1123,1121,1123,1121,135
+20250324,092400,61346712,1120,1120,1120,1120,0
+20250324,092300,61346712,1120,1118,1120,1118,1506
+20250324,092200,59660439,1118,1117,1119,1117,3946
+20250324,092100,55248756,1116,1113,1116,1113,3598
+20250324,092000,51237576,1113,1113,1113,1113,0
+20250324,091900,51237576,1113,1109,1113,1109,3
+20250324,091800,51234245,1113,1113,1113,1113,0
+20250324,091700,51234245,1113,1113,1113,1113,0
+20250324,091600,51234245,1113,1113,1113,1113,1000
+20250324,091500,50121245,1113,1113,1113,1113,0
+20250324,091400,50121245,1113,1113,1113,1113,500
+20250324,091300,49564745,1113,1111,1114,1111,2154
+20250324,091200,47167549,1111,1111,1112,1111,1609
+20250324,091100,45379949,1110,1110,1110,1110,801
+20250324,091000,44490839,1110,1110,1110,1110,0
+20250324,090900,44490839,1110,1110,1110,1110,0
+20250324,090800,44490839,1110,1110,1110,1110,1139
+20250324,090700,43226549,1111,1110,1111,1110,1423
+20250324,090600,41646457,1110,1110,1111,1110,3030
+20250324,090500,38282856,1112,1108,1112,1108,3327
+20250324,090400,34592632,1106,1106,1108,1106,6437
+20250324,090300,27462198,1108,1105,1108,1105,2200
+20250324,090200,25025724,1107,1099,1107,1099,726
+20250324,090100,24222597,1099,1101,1101,1099,21127
+20250324,090000,982340,1109,1110,1110,1109,885

033250/min/candle-20250325.csv

@@ -0,0 +1,618 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191600,200389385,1113,1113,1113,1113,371
+20250325,191500,200389385,1113,1113,1113,1113,0
+20250325,191400,200389385,1113,1113,1113,1113,0
+20250325,191300,200389385,1113,1113,1113,1113,0
+20250325,191200,200389385,1113,1113,1113,1113,0
+20250325,191100,200389385,1113,1113,1113,1113,0
+20250325,191000,200389385,1113,1113,1113,1113,0
+20250325,190900,200389385,1113,1113,1113,1113,0
+20250325,190800,200389385,1113,1113,1113,1113,0
+20250325,190700,200389385,1113,1113,1113,1113,0
+20250325,190600,200389385,1113,1113,1113,1113,0
+20250325,190500,200389385,1113,1113,1113,1113,0
+20250325,190400,200389385,1113,1113,1113,1113,0
+20250325,190300,200389385,1113,1113,1113,1113,0
+20250325,190200,200389385,1113,1113,1113,1113,0
+20250325,190100,200389385,1113,1113,1113,1113,0
+20250325,190000,200389385,1113,1113,1113,1113,0
+20250325,185900,200389385,1113,1113,1113,1113,0
+20250325,185800,200389385,1113,1113,1113,1113,0
+20250325,185700,200389385,1113,1113,1113,1113,0
+20250325,185600,200389385,1113,1113,1113,1113,0
+20250325,185500,200389385,1113,1113,1113,1113,0
+20250325,185400,200389385,1113,1113,1113,1113,0
+20250325,185300,200389385,1113,1113,1113,1113,0
+20250325,185200,200389385,1113,1113,1113,1113,0
+20250325,185100,200389385,1113,1113,1113,1113,0
+20250325,185000,200389385,1113,1113,1113,1113,0
+20250325,184900,200389385,1113,1113,1113,1113,0
+20250325,184800,200389385,1113,1113,1113,1113,0
+20250325,184700,200389385,1113,1113,1113,1113,0
+20250325,184600,200389385,1113,1113,1113,1113,371
+20250325,184500,200389385,1113,1113,1113,1113,0
+20250325,184400,200389385,1113,1113,1113,1113,0
+20250325,184300,200389385,1113,1113,1113,1113,0
+20250325,184200,200389385,1113,1113,1113,1113,0
+20250325,184100,200389385,1113,1113,1113,1113,0
+20250325,184000,200389385,1113,1113,1113,1113,0
+20250325,183900,200389385,1113,1113,1113,1113,0
+20250325,183800,200389385,1113,1113,1113,1113,0
+20250325,183700,200389385,1113,1113,1113,1113,0
+20250325,183600,200389385,1113,1113,1113,1113,0
+20250325,183500,200389385,1113,1113,1113,1113,0
+20250325,183400,200389385,1113,1113,1113,1113,0
+20250325,183300,200389385,1113,1113,1113,1113,0
+20250325,183200,200389385,1113,1113,1113,1113,0
+20250325,183100,200389385,1113,1113,1113,1113,0
+20250325,183000,200389385,1113,1113,1113,1113,0
+20250325,182900,200389385,1113,1113,1113,1113,0
+20250325,182800,200389385,1113,1113,1113,1113,0
+20250325,182700,200389385,1113,1113,1113,1113,0
+20250325,182600,200389385,1113,1113,1113,1113,0
+20250325,182500,200389385,1113,1113,1113,1113,0
+20250325,182400,200389385,1113,1113,1113,1113,0
+20250325,182300,200389385,1113,1113,1113,1113,0
+20250325,182200,200389385,1113,1113,1113,1113,0
+20250325,182100,200389385,1113,1113,1113,1113,0
+20250325,182000,200389385,1113,1113,1113,1113,0
+20250325,181900,200389385,1113,1113,1113,1113,0
+20250325,181800,200389385,1113,1113,1113,1113,0
+20250325,181700,200389385,1113,1113,1113,1113,0
+20250325,181600,200389385,1113,1113,1113,1113,371
+20250325,181500,200389385,1113,1113,1113,1113,0
+20250325,181400,200389385,1113,1113,1113,1113,0
+20250325,181300,200389385,1113,1113,1113,1113,0
+20250325,181200,200389385,1113,1113,1113,1113,0
+20250325,181100,200389385,1113,1113,1113,1113,0
+20250325,181000,200389385,1113,1113,1113,1113,0
+20250325,180900,200389385,1113,1113,1113,1113,0
+20250325,180800,200389385,1113,1113,1113,1113,0
+20250325,180700,200389385,1113,1113,1113,1113,0
+20250325,180600,200389385,1113,1113,1113,1113,0
+20250325,180500,200389385,1113,1113,1113,1113,0
+20250325,180400,200389385,1113,1113,1113,1113,0
+20250325,180300,200389385,1113,1113,1113,1113,0
+20250325,180200,200389385,1113,1113,1113,1113,0
+20250325,180100,200389385,1113,1113,1113,1113,0
+20250325,180000,200389385,1113,1113,1113,1113,0
+20250325,175900,200389385,1113,1113,1113,1113,0
+20250325,175800,200389385,1113,1113,1113,1113,0
+20250325,175700,200389385,1113,1113,1113,1113,0
+20250325,175600,200389385,1113,1113,1113,1113,0
+20250325,175500,200389385,1113,1113,1113,1113,0
+20250325,175400,200389385,1113,1113,1113,1113,0
+20250325,175300,200389385,1113,1113,1113,1113,0
+20250325,175200,200389385,1113,1113,1113,1113,0
+20250325,175100,200389385,1113,1113,1113,1113,0
+20250325,175000,200389385,1113,1113,1113,1113,0
+20250325,174900,200389385,1113,1113,1113,1113,0
+20250325,174800,200389385,1113,1113,1113,1113,0
+20250325,174700,200389385,1113,1113,1113,1113,0
+20250325,174600,200389385,1113,1113,1113,1113,371
+20250325,174500,200389385,1113,1113,1113,1113,0
+20250325,174400,200389385,1113,1113,1113,1113,0
+20250325,174300,200389385,1113,1113,1113,1113,0
+20250325,174200,200389385,1113,1113,1113,1113,0
+20250325,174100,200389385,1113,1113,1113,1113,0
+20250325,174000,200389385,1113,1113,1113,1113,0
+20250325,173900,200389385,1113,1113,1113,1113,0
+20250325,173800,200389385,1113,1113,1113,1113,0
+20250325,173700,200389385,1113,1113,1113,1113,0
+20250325,173600,200389385,1113,1113,1113,1113,0
+20250325,173500,200389385,1113,1113,1113,1113,0
+20250325,173400,200389385,1113,1113,1113,1113,0
+20250325,173300,200389385,1113,1113,1113,1113,0
+20250325,173200,200389385,1113,1113,1113,1113,0
+20250325,173100,200389385,1113,1113,1113,1113,0
+20250325,173000,200389385,1113,1113,1113,1113,0
+20250325,172900,200389385,1113,1113,1113,1113,0
+20250325,172800,200389385,1113,1113,1113,1113,0
+20250325,172700,200389385,1113,1113,1113,1113,0
+20250325,172600,200389385,1113,1113,1113,1113,0
+20250325,172500,200389385,1113,1113,1113,1113,0
+20250325,172400,200389385,1113,1113,1113,1113,0
+20250325,172300,200389385,1113,1113,1113,1113,0
+20250325,172200,200389385,1113,1113,1113,1113,0
+20250325,172100,200389385,1113,1113,1113,1113,0
+20250325,172000,200389385,1113,1113,1113,1113,0
+20250325,171900,200389385,1113,1113,1113,1113,0
+20250325,171800,200389385,1113,1113,1113,1113,0
+20250325,171700,200389385,1113,1113,1113,1113,0
+20250325,171600,200389385,1113,1113,1113,1113,371
+20250325,171500,200389385,1113,1113,1113,1113,0
+20250325,171400,200389385,1113,1113,1113,1113,0
+20250325,171300,200389385,1113,1113,1113,1113,0
+20250325,171200,200389385,1113,1113,1113,1113,0
+20250325,171100,200389385,1113,1113,1113,1113,0
+20250325,171000,200389385,1113,1113,1113,1113,0
+20250325,170900,200389385,1113,1113,1113,1113,0
+20250325,170800,200389385,1113,1113,1113,1113,0
+20250325,170700,200389385,1113,1113,1113,1113,0
+20250325,170600,200389385,1113,1113,1113,1113,0
+20250325,170500,200389385,1113,1113,1113,1113,0
+20250325,170400,200389385,1113,1113,1113,1113,0
+20250325,170300,200389385,1113,1113,1113,1113,0
+20250325,170200,200389385,1113,1113,1113,1113,0
+20250325,170100,200389385,1113,1113,1113,1113,0
+20250325,170000,200389385,1113,1113,1113,1113,0
+20250325,165900,200389385,1113,1113,1113,1113,0
+20250325,165800,200389385,1113,1113,1113,1113,0
+20250325,165700,200389385,1113,1113,1113,1113,0
+20250325,165600,200389385,1113,1113,1113,1113,0
+20250325,165500,200389385,1113,1113,1113,1113,0
+20250325,165400,200389385,1113,1113,1113,1113,0
+20250325,165300,200389385,1113,1113,1113,1113,0
+20250325,165200,200389385,1113,1113,1113,1113,0
+20250325,165100,200389385,1113,1113,1113,1113,0
+20250325,165000,200389385,1113,1113,1113,1113,0
+20250325,164900,200389385,1113,1113,1113,1113,0
+20250325,164800,200389385,1113,1113,1113,1113,0
+20250325,164700,200389385,1113,1113,1113,1113,0
+20250325,164600,200389385,1113,1113,1113,1113,371
+20250325,164500,200389385,1113,1113,1113,1113,0
+20250325,164400,200389385,1113,1113,1113,1113,0
+20250325,164300,200389385,1113,1113,1113,1113,0
+20250325,164200,200389385,1113,1113,1113,1113,0
+20250325,164100,200389385,1113,1113,1113,1113,0
+20250325,164000,200389385,1113,1113,1113,1113,0
+20250325,163900,200389385,1113,1113,1113,1113,0
+20250325,163800,200389385,1113,1113,1113,1113,0
+20250325,163700,200389385,1113,1113,1113,1113,0
+20250325,163600,200389385,1113,1113,1113,1113,0
+20250325,163500,200389385,1113,1113,1113,1113,0
+20250325,163400,200389385,1113,1113,1113,1113,0
+20250325,163300,200389385,1113,1113,1113,1113,0
+20250325,163200,200389385,1113,1113,1113,1113,0
+20250325,163100,200389385,1113,1113,1113,1113,0
+20250325,163000,200389385,1113,1113,1113,1113,0
+20250325,162900,200389385,1113,1113,1113,1113,0
+20250325,162800,200389385,1113,1113,1113,1113,0
+20250325,162700,200389385,1113,1113,1113,1113,0
+20250325,162600,200389385,1113,1113,1113,1113,0
+20250325,162500,200389385,1113,1113,1113,1113,0
+20250325,162400,200389385,1113,1113,1113,1113,0
+20250325,162300,200389385,1113,1113,1113,1113,0
+20250325,162200,200389385,1113,1113,1113,1113,0
+20250325,162100,200389385,1113,1113,1113,1113,0
+20250325,162000,200389385,1113,1113,1113,1113,0
+20250325,161900,200389385,1113,1113,1113,1113,0
+20250325,161800,200389385,1113,1113,1113,1113,0
+20250325,161700,200389385,1113,1113,1113,1113,0
+20250325,161600,200389385,1113,1113,1113,1113,371
+20250325,161500,200389385,1113,1113,1113,1113,0
+20250325,161400,200389385,1113,1113,1113,1113,0
+20250325,161300,200389385,1113,1113,1113,1113,0
+20250325,161200,200389385,1113,1113,1113,1113,0
+20250325,161100,200389385,1113,1113,1113,1113,0
+20250325,161000,200389385,1113,1113,1113,1113,0
+20250325,160900,200389385,1113,1113,1113,1113,0
+20250325,160800,200389385,1113,1113,1113,1113,0
+20250325,160700,200389385,1113,1113,1113,1113,0
+20250325,160600,200389385,1113,1113,1113,1113,0
+20250325,160500,200389385,1113,1113,1113,1113,0
+20250325,160400,200389385,1113,1113,1113,1113,0
+20250325,160300,200389385,1113,1113,1113,1113,0
+20250325,160200,200389385,1113,1113,1113,1113,0
+20250325,160100,200389385,1113,1113,1113,1113,0
+20250325,160000,200389385,1113,1113,1113,1113,0
+20250325,155900,200389385,1113,1113,1113,1113,0
+20250325,155800,200389385,1113,1113,1113,1113,0
+20250325,155700,200389385,1113,1113,1113,1113,0
+20250325,155600,200389385,1113,1113,1113,1113,0
+20250325,155500,200389385,1113,1113,1113,1113,0
+20250325,155400,200389385,1113,1113,1113,1113,0
+20250325,155300,200389385,1113,1113,1113,1113,0
+20250325,155200,200389385,1113,1113,1113,1113,0
+20250325,155100,200389385,1113,1113,1113,1113,0
+20250325,155000,200389385,1113,1113,1113,1113,0
+20250325,154900,200389385,1113,1113,1113,1113,0
+20250325,154800,200389385,1113,1113,1113,1113,0
+20250325,154700,200389385,1113,1113,1113,1113,0
+20250325,154600,200389385,1113,1113,1113,1113,371
+20250325,154500,200389385,1113,1113,1113,1113,0
+20250325,154400,200389385,1113,1113,1113,1113,0
+20250325,154300,200389385,1113,1113,1113,1113,0
+20250325,154200,200389385,1113,1113,1113,1113,0
+20250325,154100,200389385,1113,1113,1113,1113,0
+20250325,154000,200389385,1113,1113,1113,1113,0
+20250325,153900,200389385,1113,1113,1113,1113,0
+20250325,153800,200389385,1113,1113,1113,1113,0
+20250325,153700,200389385,1113,1113,1113,1113,0
+20250325,153600,200389385,1113,1113,1113,1113,0
+20250325,153500,200389385,1113,1113,1113,1113,0
+20250325,153400,200389385,1113,1113,1113,1113,0
+20250325,153300,200389385,1113,1113,1113,1113,0
+20250325,153200,200389385,1113,1113,1113,1113,0
+20250325,153100,200389385,1113,1113,1113,1113,0
+20250325,153000,200389385,1113,1113,1113,1113,371
+20250325,152900,199976462,1114,1114,1114,1114,0
+20250325,152800,199976462,1114,1114,1114,1114,0
+20250325,152700,199976462,1114,1114,1114,1114,0
+20250325,152600,199976462,1114,1114,1114,1114,0
+20250325,152500,199976462,1114,1114,1114,1114,0
+20250325,152400,199976462,1114,1114,1114,1114,0
+20250325,152300,199976462,1114,1114,1114,1114,0
+20250325,152200,199976462,1114,1114,1114,1114,0
+20250325,152100,199976462,1114,1114,1114,1114,0
+20250325,152000,199976462,1114,1114,1114,1114,0
+20250325,151900,199976462,1114,1112,1114,1112,320
+20250325,151800,199620398,1112,1112,1112,1112,134
+20250325,151700,199471390,1111,1111,1111,1111,0
+20250325,151600,199471390,1111,1111,1111,1111,0
+20250325,151500,199471390,1111,1111,1111,1111,50
+20250325,151400,199415840,1112,1112,1112,1112,1418
+20250325,151300,197839024,1112,1113,1113,1112,20
+20250325,151200,197816783,1112,1112,1112,1112,166
+20250325,151100,197632191,1112,1112,1112,1112,1227
+20250325,151000,196267767,1112,1112,1112,1112,0
+20250325,150900,196267767,1112,1112,1112,1112,0
+20250325,150800,196267767,1112,1112,1112,1112,0
+20250325,150700,196267767,1112,1112,1112,1112,1214
+20250325,150600,194917799,1112,1112,1112,1112,0
+20250325,150500,194917799,1112,1112,1112,1112,0
+20250325,150400,194917799,1112,1112,1112,1112,0
+20250325,150300,194917799,1112,1112,1112,1112,0
+20250325,150200,194917799,1112,1112,1112,1112,4
+20250325,150100,194913351,1113,1113,1113,1113,0
+20250325,150000,194913351,1113,1113,1113,1113,0
+20250325,145900,194913351,1113,1113,1113,1113,0
+20250325,145800,194913351,1113,1113,1113,1113,0
+20250325,145700,194913351,1113,1113,1113,1113,0
+20250325,145600,194913351,1113,1113,1113,1113,0
+20250325,145500,194913351,1113,1113,1113,1113,0
+20250325,145400,194913351,1113,1113,1113,1113,0
+20250325,145300,194913351,1113,1113,1113,1113,1
+20250325,145200,194912238,1113,1113,1113,1113,1
+20250325,145100,194911125,1111,1111,1111,1111,0
+20250325,145000,194911125,1111,1111,1111,1111,0
+20250325,144900,194911125,1111,1111,1111,1111,0
+20250325,144800,194911125,1111,1111,1111,1111,0
+20250325,144700,194911125,1111,1111,1111,1111,10
+20250325,144600,194900015,1110,1110,1110,1110,0
+20250325,144500,194900015,1110,1110,1110,1110,0
+20250325,144400,194900015,1110,1110,1110,1110,0
+20250325,144300,194900015,1110,1110,1110,1110,0
+20250325,144200,194900015,1110,1110,1110,1110,30
+20250325,144100,194866715,1110,1110,1110,1110,0
+20250325,144000,194866715,1110,1110,1110,1110,47
+20250325,143900,194814545,1111,1111,1111,1111,0
+20250325,143800,194814545,1111,1111,1111,1111,100
+20250325,143700,194703445,1114,1114,1114,1114,0
+20250325,143600,194703445,1114,1114,1114,1114,1
+20250325,143500,194702331,1110,1110,1110,1110,3
+20250325,143400,194699001,1114,1114,1114,1114,0
+20250325,143300,194699001,1114,1114,1114,1114,0
+20250325,143200,194699001,1114,1114,1114,1114,0
+20250325,143100,194699001,1114,1114,1114,1114,110
+20250325,143000,194576461,1114,1114,1114,1114,0
+20250325,142900,194576461,1114,1114,1114,1114,0
+20250325,142800,194576461,1114,1114,1114,1114,0
+20250325,142700,194576461,1114,1114,1114,1114,1
+20250325,142600,194575347,1110,1110,1110,1110,0
+20250325,142500,194575347,1110,1110,1110,1110,1256
+20250325,142400,193181187,1114,1114,1114,1114,0
+20250325,142300,193181187,1114,1114,1114,1114,0
+20250325,142200,193181187,1114,1114,1114,1114,0
+20250325,142100,193181187,1114,1114,1114,1114,0
+20250325,142000,193181187,1114,1114,1114,1114,2
+20250325,141900,193178959,1110,1110,1110,1110,0
+20250325,141800,193178959,1110,1110,1110,1110,47
+20250325,141700,193126789,1113,1113,1113,1113,0
+20250325,141600,193126789,1113,1113,1113,1113,0
+20250325,141500,193126789,1113,1113,1113,1113,368
+20250325,141400,192717205,1113,1113,1113,1113,0
+20250325,141300,192717205,1113,1113,1113,1113,0
+20250325,141200,192717205,1113,1113,1113,1113,0
+20250325,141100,192717205,1113,1113,1113,1113,0
+20250325,141000,192717205,1113,1113,1113,1113,632
+20250325,140900,192013789,1113,1113,1113,1113,5
+20250325,140800,192008224,1111,1111,1111,1111,0
+20250325,140700,192008224,1111,1111,1111,1111,0
+20250325,140600,192008224,1111,1111,1111,1111,0
+20250325,140500,192008224,1111,1111,1111,1111,0
+20250325,140400,192008224,1111,1111,1111,1111,0
+20250325,140300,192008224,1111,1111,1111,1111,1000
+20250325,140200,190897224,1111,1111,1111,1111,0
+20250325,140100,190897224,1111,1111,1111,1111,0
+20250325,140000,190897224,1111,1111,1111,1111,10
+20250325,135900,190886114,1111,1111,1111,1111,1590
+20250325,135800,189119624,1112,1112,1112,1112,0
+20250325,135700,189119624,1112,1112,1112,1112,0
+20250325,135600,189119624,1112,1112,1112,1112,823
+20250325,135500,188204448,1115,1115,1115,1115,0
+20250325,135400,188204448,1115,1115,1115,1115,0
+20250325,135300,188204448,1115,1115,1115,1115,0
+20250325,135200,188204448,1115,1115,1115,1115,0
+20250325,135100,188204448,1115,1115,1115,1115,0
+20250325,135000,188204448,1115,1115,1115,1115,0
+20250325,134900,188204448,1115,1115,1115,1115,0
+20250325,134800,188204448,1115,1115,1115,1115,0
+20250325,134700,188204448,1115,1115,1115,1115,19
+20250325,134600,188183263,1115,1115,1115,1115,100
+20250325,134500,188071763,1115,1112,1115,1112,1023
+20250325,134400,186931187,1112,1112,1112,1112,0
+20250325,134300,186931187,1112,1112,1112,1112,0
+20250325,134200,186931187,1112,1112,1112,1112,0
+20250325,134100,186931187,1112,1112,1112,1112,0
+20250325,134000,186931187,1112,1112,1112,1112,0
+20250325,133900,186931187,1112,1112,1112,1112,0
+20250325,133800,186931187,1112,1112,1112,1112,4
+20250325,133700,186926739,1115,1115,1115,1115,2
+20250325,133600,186924509,1115,1115,1115,1115,0
+20250325,133500,186924509,1115,1115,1115,1115,100
+20250325,133400,186813009,1113,1113,1113,1113,950
+20250325,133300,185755659,1115,1115,1115,1115,4000
+20250325,133200,181295659,1111,1111,1111,1111,1101
+20250325,133100,180072448,1111,1111,1111,1111,0
+20250325,133000,180072448,1111,1111,1111,1111,0
+20250325,132900,180072448,1111,1111,1111,1111,0
+20250325,132800,180072448,1111,1111,1111,1111,701
+20250325,132700,179293637,1112,1112,1112,1112,652
+20250325,132600,178568613,1112,1112,1112,1112,0
+20250325,132500,178568613,1112,1112,1112,1112,0
+20250325,132400,178568613,1112,1112,1112,1112,4
+20250325,132300,178564165,1114,1114,1114,1114,2143
+20250325,132200,176176863,1113,1113,1113,1113,0
+20250325,132100,176176863,1113,1113,1113,1113,1
+20250325,132000,176175750,1113,1113,1113,1113,0
+20250325,131900,176175750,1113,1113,1113,1113,0
+20250325,131800,176175750,1113,1113,1113,1113,0
+20250325,131700,176175750,1113,1113,1113,1113,0
+20250325,131600,176175750,1113,1113,1113,1113,0
+20250325,131500,176175750,1113,1113,1113,1113,0
+20250325,131400,176175750,1113,1113,1113,1113,0
+20250325,131300,176175750,1113,1113,1113,1113,0
+20250325,131200,176175750,1113,1113,1113,1113,47
+20250325,131100,176123439,1114,1114,1114,1114,0
+20250325,131000,176123439,1114,1114,1114,1114,0
+20250325,130900,176123439,1114,1114,1114,1114,1
+20250325,130800,176122325,1115,1115,1115,1115,0
+20250325,130700,176122325,1115,1115,1115,1115,0
+20250325,130600,176122325,1115,1115,1115,1115,0
+20250325,130500,176122325,1115,1115,1115,1115,0
+20250325,130400,176122325,1115,1115,1115,1115,1
+20250325,130300,176121210,1115,1115,1115,1115,0
+20250325,130200,176121210,1115,1115,1115,1115,1
+20250325,130100,176120095,1112,1112,1112,1112,0
+20250325,130000,176120095,1112,1112,1112,1112,0
+20250325,125900,176120095,1112,1112,1112,1112,0
+20250325,125800,176120095,1112,1112,1112,1112,0
+20250325,125700,176120095,1112,1112,1112,1112,0
+20250325,125600,176120095,1112,1112,1112,1112,0
+20250325,125500,176120095,1112,1112,1112,1112,0
+20250325,125400,176120095,1112,1112,1112,1112,0
+20250325,125300,176120095,1112,1112,1112,1112,1100
+20250325,125200,174896895,1112,1112,1112,1112,0
+20250325,125100,174896895,1112,1112,1112,1112,0
+20250325,125000,174896895,1112,1112,1112,1112,47
+20250325,124900,174844631,1116,1116,1116,1116,0
+20250325,124800,174844631,1116,1116,1116,1116,0
+20250325,124700,174844631,1116,1116,1116,1116,0
+20250325,124600,174844631,1116,1116,1116,1116,0
+20250325,124500,174844631,1116,1116,1116,1116,100
+20250325,124400,174733031,1116,1116,1116,1116,4069
+20250325,124300,170192027,1116,1115,1116,1115,500
+20250325,124200,169634337,1115,1113,1115,1113,573
+20250325,124100,168995788,1113,1113,1113,1113,0
+20250325,124000,168995788,1113,1113,1113,1113,0
+20250325,123900,168995788,1113,1113,1113,1113,203
+20250325,123800,168769849,1114,1114,1114,1114,4730
+20250325,123700,163500629,1114,1113,1114,1113,5214
+20250325,123600,157692377,1110,1110,1110,1110,555
+20250325,123500,157076327,1109,1109,1109,1109,0
+20250325,123400,157076327,1109,1109,1109,1109,0
+20250325,123300,157076327,1109,1109,1109,1109,0
+20250325,123200,157076327,1109,1109,1109,1109,0
+20250325,123100,157076327,1109,1109,1109,1109,546
+20250325,123000,156470813,1110,1114,1114,1110,150
+20250325,122900,156304301,1114,1114,1114,1114,100
+20250325,122800,156192901,1111,1111,1111,1111,47
+20250325,122700,156140684,1116,1116,1116,1116,0
+20250325,122600,156140684,1116,1116,1116,1116,0
+20250325,122500,156140684,1116,1116,1116,1116,0
+20250325,122400,156140684,1116,1117,1117,1116,190
+20250325,122300,155928554,1117,1117,1117,1117,0
+20250325,122200,155928554,1117,1117,1117,1117,0
+20250325,122100,155928554,1117,1117,1117,1117,50
+20250325,122000,155872704,1110,1111,1111,1110,600
+20250325,121900,155206654,1117,1117,1117,1117,1
+20250325,121800,155205537,1110,1110,1110,1110,0
+20250325,121700,155205537,1110,1110,1110,1110,0
+20250325,121600,155205537,1110,1110,1110,1110,3
+20250325,121500,155202207,1121,1121,1121,1121,0
+20250325,121400,155202207,1121,1121,1121,1121,0
+20250325,121300,155202207,1121,1121,1121,1121,0
+20250325,121200,155202207,1121,1121,1121,1121,0
+20250325,121100,155202207,1121,1121,1121,1121,0
+20250325,121000,155202207,1121,1121,1121,1121,0
+20250325,120900,155202207,1121,1109,1121,1108,552
+20250325,120800,154589497,1115,1115,1115,1110,239
+20250325,120700,154324007,1108,1108,1108,1108,0
+20250325,120600,154324007,1108,1108,1108,1108,47
+20250325,120500,154271931,1116,1116,1116,1116,0
+20250325,120400,154271931,1116,1116,1116,1116,0
+20250325,120300,154271931,1116,1116,1116,1116,0
+20250325,120200,154271931,1116,1116,1116,1116,0
+20250325,120100,154271931,1116,1116,1116,1116,1
+20250325,120000,154270815,1109,1108,1109,1108,5588
+20250325,115900,148073781,1107,1114,1114,1107,15870
+20250325,115800,130452830,1115,1115,1115,1115,0
+20250325,115700,130452830,1115,1115,1115,1115,0
+20250325,115600,130452830,1115,1115,1115,1115,0
+20250325,115500,130452830,1115,1115,1115,1115,1267
+20250325,115400,129040125,1115,1117,1117,1115,6914
+20250325,115300,121328366,1117,1118,1118,1117,2901
+20250325,115200,118086838,1119,1119,1119,1119,500
+20250325,115100,117527338,1119,1118,1119,1118,1933
+20250325,115000,115365586,1119,1121,1121,1118,5113
+20250325,114900,109642890,1123,1123,1123,1123,0
+20250325,114800,109642890,1123,1123,1123,1123,848
+20250325,114700,108690586,1120,1120,1120,1120,0
+20250325,114600,108690586,1120,1120,1120,1120,0
+20250325,114500,108690586,1120,1120,1120,1120,0
+20250325,114400,108690586,1120,1120,1120,1120,47
+20250325,114300,108637946,1123,1123,1123,1123,0
+20250325,114200,108637946,1123,1123,1123,1123,0
+20250325,114100,108637946,1123,1123,1123,1123,0
+20250325,114000,108637946,1123,1123,1123,1123,0
+20250325,113900,108637946,1123,1123,1123,1123,0
+20250325,113800,108637946,1123,1123,1123,1123,0
+20250325,113700,108637946,1123,1123,1123,1123,0
+20250325,113600,108637946,1123,1123,1123,1123,0
+20250325,113500,108637946,1123,1123,1123,1123,0
+20250325,113400,108637946,1123,1123,1123,1123,0
+20250325,113300,108637946,1123,1123,1123,1123,0
+20250325,113200,108637946,1123,1123,1123,1123,1
+20250325,113100,108636823,1120,1120,1120,1120,0
+20250325,113000,108636823,1120,1120,1120,1120,0
+20250325,112900,108636823,1120,1120,1120,1120,8
+20250325,112800,108627863,1119,1119,1119,1119,0
+20250325,112700,108627863,1119,1119,1119,1119,0
+20250325,112600,108627863,1119,1119,1119,1119,0
+20250325,112500,108627863,1119,1119,1119,1119,0
+20250325,112400,108627863,1119,1119,1119,1119,0
+20250325,112300,108627863,1119,1119,1119,1119,260
+20250325,112200,108336923,1119,1119,1119,1119,47
+20250325,112100,108284330,1119,1119,1119,1119,255
+20250325,112000,107998985,1119,1119,1119,1119,0
+20250325,111900,107998985,1119,1120,1120,1119,2698
+20250325,111800,104978438,1122,1122,1123,1120,13
+20250325,111700,104963860,1120,1120,1122,1120,6
+20250325,111600,104957137,1121,1122,1122,1121,2403
+20250325,111500,102263311,1122,1122,1122,1122,0
+20250325,111400,102263311,1122,1122,1122,1122,0
+20250325,111300,102263311,1122,1124,1124,1122,2000
+20250325,111200,100019309,1124,1124,1124,1124,0
+20250325,111100,100019309,1124,1124,1124,1124,0
+20250325,111000,100019309,1124,1124,1124,1124,15
+20250325,110900,100002449,1124,1124,1124,1124,0
+20250325,110800,100002449,1124,1124,1124,1124,0
+20250325,110700,100002449,1124,1124,1124,1124,0
+20250325,110600,100002449,1124,1126,1126,1124,178
+20250325,110500,99802337,1126,1126,1126,1126,0
+20250325,110400,99802337,1126,1126,1126,1126,0
+20250325,110300,99802337,1126,1126,1126,1126,0
+20250325,110200,99802337,1126,1126,1126,1126,0
+20250325,110100,99802337,1126,1126,1126,1126,20
+20250325,110000,99779817,1124,1124,1124,1124,378
+20250325,105900,99354945,1123,1123,1123,1123,0
+20250325,105800,99354945,1123,1123,1123,1123,0
+20250325,105700,99354945,1123,1123,1123,1123,808
+20250325,105600,98447561,1124,1124,1124,1124,0
+20250325,105500,98447561,1124,1124,1124,1124,1274
+20250325,105400,97015585,1126,1126,1126,1126,0
+20250325,105300,97015585,1126,1126,1126,1126,0
+20250325,105200,97015585,1126,1126,1126,1126,0
+20250325,105100,97015585,1126,1126,1126,1126,0
+20250325,105000,97015585,1126,1126,1126,1126,0
+20250325,104900,97015585,1126,1126,1126,1126,0
+20250325,104800,97015585,1126,1126,1126,1126,0
+20250325,104700,97015585,1126,1126,1126,1126,0
+20250325,104600,97015585,1126,1126,1126,1126,1
+20250325,104500,97014459,1127,1122,1127,1122,2134
+20250325,104400,94620101,1122,1128,1128,1122,7302
+20250325,104300,86426991,1126,1126,1126,1126,552
+20250325,104200,85805439,1126,1126,1126,1126,0
+20250325,104100,85805439,1126,1126,1126,1126,0
+20250325,104000,85805439,1126,1126,1126,1126,0
+20250325,103900,85805439,1126,1126,1126,1126,0
+20250325,103800,85805439,1126,1127,1127,1126,1065
+20250325,103700,84605231,1127,1127,1127,1127,0
+20250325,103600,84605231,1127,1125,1127,1125,2
+20250325,103500,84602979,1127,1127,1127,1127,0
+20250325,103400,84602979,1127,1130,1130,1120,8257
+20250325,103300,75341840,1131,1131,1131,1131,0
+20250325,103200,75341840,1131,1131,1131,1131,0
+20250325,103100,75341840,1131,1131,1131,1131,0
+20250325,103000,75341840,1131,1131,1131,1131,0
+20250325,102900,75341840,1131,1131,1131,1131,0
+20250325,102800,75341840,1131,1134,1134,1131,5000
+20250325,102700,69683840,1131,1131,1131,1131,0
+20250325,102600,69683840,1131,1131,1131,1131,1441
+20250325,102500,68054069,1135,1135,1135,1135,0
+20250325,102400,68054069,1135,1133,1135,1133,2933
+20250325,102300,64730978,1134,1135,1135,1134,3217
+20250325,102200,61079833,1135,1135,1135,1135,1
+20250325,102100,61078698,1134,1136,1136,1134,4995
+20250325,102000,55404381,1135,1130,1135,1130,4173
+20250325,101900,50678156,1130,1123,1130,1123,2798
+20250325,101800,47527670,1123,1126,1126,1123,136
+20250325,101700,47374826,1126,1126,1126,1126,0
+20250325,101600,47374826,1126,1126,1126,1122,49
+20250325,101500,47319840,1121,1124,1124,1119,5328
+20250325,101400,41356517,1119,1119,1119,1119,0
+20250325,101300,41356517,1119,1121,1121,1119,5757
+20250325,101200,34909563,1120,1121,1126,1120,4911
+20250325,101100,29409226,1121,1121,1121,1121,4500
+20250325,101000,24364726,1121,1121,1121,1120,8259
+20250325,100900,15111647,1121,1121,1121,1121,1
+20250325,100800,15110526,1121,1121,1121,1121,4
+20250325,100700,15106042,1126,1126,1126,1126,0
+20250325,100600,15106042,1126,1126,1126,1126,0
+20250325,100500,15106042,1126,1127,1127,1126,616
+20250325,100400,14412424,1120,1120,1120,1120,0
+20250325,100300,14412424,1120,1120,1120,1120,1000
+20250325,100200,13292424,1127,1127,1127,1127,0
+20250325,100100,13292424,1127,1127,1127,1127,0
+20250325,100000,13292424,1127,1127,1127,1127,0
+20250325,095900,13292424,1127,1127,1127,1127,0
+20250325,095800,13292424,1127,1127,1127,1127,0
+20250325,095700,13292424,1127,1127,1127,1127,1
+20250325,095600,13291297,1120,1120,1120,1120,0
+20250325,095500,13291297,1120,1120,1120,1120,0
+20250325,095400,13291297,1120,1120,1120,1120,47
+20250325,095300,13238657,1121,1121,1121,1120,1820
+20250325,095200,11199448,1121,1121,1121,1121,11
+20250325,095100,11187117,1121,1121,1121,1121,1
+20250325,095000,11185996,1127,1127,1127,1127,0
+20250325,094900,11185996,1127,1127,1127,1127,0
+20250325,094800,11185996,1127,1127,1127,1127,0
+20250325,094700,11185996,1127,1127,1127,1127,0
+20250325,094600,11185996,1127,1127,1127,1127,0
+20250325,094500,11185996,1127,1127,1127,1127,0
+20250325,094400,11185996,1127,1127,1127,1127,0
+20250325,094300,11185996,1127,1127,1127,1127,0
+20250325,094200,11185996,1127,1127,1127,1127,0
+20250325,094100,11185996,1127,1127,1127,1127,0
+20250325,094000,11185996,1127,1127,1127,1127,0
+20250325,093900,11185996,1127,1127,1127,1127,1
+20250325,093800,11184869,1127,1127,1127,1127,0
+20250325,093700,11184869,1127,1127,1127,1127,0
+20250325,093600,11184869,1127,1127,1127,1127,0
+20250325,093500,11184869,1127,1127,1127,1127,9
+20250325,093400,11174726,1119,1119,1119,1119,0
+20250325,093300,11174726,1119,1119,1119,1119,0
+20250325,093200,11174726,1119,1120,1121,1119,377
+20250325,093100,10752345,1121,1123,1123,1121,1017
+20250325,093000,9611755,1125,1125,1125,1125,60
+20250325,092900,9544255,1125,1125,1125,1125,0
+20250325,092800,9544255,1125,1125,1125,1125,100
+20250325,092700,9431755,1125,1125,1125,1125,0
+20250325,092600,9431755,1125,1125,1125,1125,400
+20250325,092500,8981755,1125,1125,1125,1125,0
+20250325,092400,8981755,1125,1125,1125,1125,24
+20250325,092300,8954755,1125,1125,1125,1125,700
+20250325,092200,8167255,1127,1127,1127,1127,9
+20250325,092100,8157112,1127,1127,1127,1127,583
+20250325,092000,7500071,1131,1131,1131,1131,0
+20250325,091900,7500071,1131,1131,1131,1131,0
+20250325,091800,7500071,1131,1131,1131,1131,0
+20250325,091700,7500071,1131,1131,1131,1131,0
+20250325,091600,7500071,1131,1131,1131,1131,0
+20250325,091500,7500071,1131,1130,1131,1130,45
+20250325,091400,7449206,1130,1130,1130,1130,0
+20250325,091300,7449206,1130,1130,1130,1130,641
+20250325,091200,6724876,1127,1128,1128,1127,1886
+20250325,091100,4598286,1128,1128,1128,1128,1229
+20250325,091000,3211974,1128,1128,1128,1128,190
+20250325,090900,2997654,1128,1128,1128,1128,0
+20250325,090800,2997654,1128,1128,1128,1128,0
+20250325,090700,2997654,1128,1128,1128,1128,0
+20250325,090600,2997654,1128,1128,1128,1128,0
+20250325,090500,2997654,1128,1128,1128,1128,122
+20250325,090400,2860038,1134,1134,1134,1134,153
+20250325,090300,2686536,1134,1128,1134,1128,366
+20250325,090200,2273664,1128,1128,1128,1128,0
+20250325,090100,2273664,1128,1134,1134,1128,4
+20250325,090000,2269134,1134,1134,1134,1134,2001

033250/min/candle-20250326.csv

@@ -0,0 +1,618 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191600,119827087,1114,1114,1114,1114,7552
+20250326,191500,119827087,1114,1114,1114,1114,0
+20250326,191400,119827087,1114,1114,1114,1114,0
+20250326,191300,119827087,1114,1114,1114,1114,0
+20250326,191200,119827087,1114,1114,1114,1114,0
+20250326,191100,119827087,1114,1114,1114,1114,0
+20250326,191000,119827087,1114,1114,1114,1114,0
+20250326,190900,119827087,1114,1114,1114,1114,0
+20250326,190800,119827087,1114,1114,1114,1114,0
+20250326,190700,119827087,1114,1114,1114,1114,0
+20250326,190600,119827087,1114,1114,1114,1114,0
+20250326,190500,119827087,1114,1114,1114,1114,0
+20250326,190400,119827087,1114,1114,1114,1114,0
+20250326,190300,119827087,1114,1114,1114,1114,0
+20250326,190200,119827087,1114,1114,1114,1114,0
+20250326,190100,119827087,1114,1114,1114,1114,0
+20250326,190000,119827087,1114,1114,1114,1114,0
+20250326,185900,119827087,1114,1114,1114,1114,0
+20250326,185800,119827087,1114,1114,1114,1114,0
+20250326,185700,119827087,1114,1114,1114,1114,0
+20250326,185600,119827087,1114,1114,1114,1114,0
+20250326,185500,119827087,1114,1114,1114,1114,0
+20250326,185400,119827087,1114,1114,1114,1114,0
+20250326,185300,119827087,1114,1114,1114,1114,0
+20250326,185200,119827087,1114,1114,1114,1114,0
+20250326,185100,119827087,1114,1114,1114,1114,0
+20250326,185000,119827087,1114,1114,1114,1114,0
+20250326,184900,119827087,1114,1114,1114,1114,0
+20250326,184800,119827087,1114,1114,1114,1114,0
+20250326,184700,119827087,1114,1114,1114,1114,0
+20250326,184600,119827087,1114,1114,1114,1114,7552
+20250326,184500,119827087,1114,1114,1114,1114,0
+20250326,184400,119827087,1114,1114,1114,1114,0
+20250326,184300,119827087,1114,1114,1114,1114,0
+20250326,184200,119827087,1114,1114,1114,1114,0
+20250326,184100,119827087,1114,1114,1114,1114,0
+20250326,184000,119827087,1114,1114,1114,1114,0
+20250326,183900,119827087,1114,1114,1114,1114,0
+20250326,183800,119827087,1114,1114,1114,1114,0
+20250326,183700,119827087,1114,1114,1114,1114,0
+20250326,183600,119827087,1114,1114,1114,1114,0
+20250326,183500,119827087,1114,1114,1114,1114,0
+20250326,183400,119827087,1114,1114,1114,1114,0
+20250326,183300,119827087,1114,1114,1114,1114,0
+20250326,183200,119827087,1114,1114,1114,1114,0
+20250326,183100,119827087,1114,1114,1114,1114,0
+20250326,183000,119827087,1114,1114,1114,1114,0
+20250326,182900,119827087,1114,1114,1114,1114,0
+20250326,182800,119827087,1114,1114,1114,1114,0
+20250326,182700,119827087,1114,1114,1114,1114,0
+20250326,182600,119827087,1114,1114,1114,1114,0
+20250326,182500,119827087,1114,1114,1114,1114,0
+20250326,182400,119827087,1114,1114,1114,1114,0
+20250326,182300,119827087,1114,1114,1114,1114,0
+20250326,182200,119827087,1114,1114,1114,1114,0
+20250326,182100,119827087,1114,1114,1114,1114,0
+20250326,182000,119827087,1114,1114,1114,1114,0
+20250326,181900,119827087,1114,1114,1114,1114,0
+20250326,181800,119827087,1114,1114,1114,1114,0
+20250326,181700,119827087,1114,1114,1114,1114,0
+20250326,181600,119827087,1114,1114,1114,1114,7552
+20250326,181500,119827087,1114,1114,1114,1114,0
+20250326,181400,119827087,1114,1114,1114,1114,0
+20250326,181300,119827087,1114,1114,1114,1114,0
+20250326,181200,119827087,1114,1114,1114,1114,0
+20250326,181100,119827087,1114,1114,1114,1114,0
+20250326,181000,119827087,1114,1114,1114,1114,0
+20250326,180900,119827087,1114,1114,1114,1114,0
+20250326,180800,119827087,1114,1114,1114,1114,0
+20250326,180700,119827087,1114,1114,1114,1114,0
+20250326,180600,119827087,1114,1114,1114,1114,0
+20250326,180500,119827087,1114,1114,1114,1114,0
+20250326,180400,119827087,1114,1114,1114,1114,0
+20250326,180300,119827087,1114,1114,1114,1114,0
+20250326,180200,119827087,1114,1114,1114,1114,0
+20250326,180100,119827087,1114,1114,1114,1114,0
+20250326,180000,119827087,1114,1114,1114,1114,0
+20250326,175900,119827087,1114,1114,1114,1114,0
+20250326,175800,119827087,1114,1114,1114,1114,0
+20250326,175700,119827087,1114,1114,1114,1114,0
+20250326,175600,119827087,1114,1114,1114,1114,0
+20250326,175500,119827087,1114,1114,1114,1114,0
+20250326,175400,119827087,1114,1114,1114,1114,0
+20250326,175300,119827087,1114,1114,1114,1114,0
+20250326,175200,119827087,1114,1114,1114,1114,0
+20250326,175100,119827087,1114,1114,1114,1114,0
+20250326,175000,119827087,1114,1114,1114,1114,0
+20250326,174900,119827087,1114,1114,1114,1114,0
+20250326,174800,119827087,1114,1114,1114,1114,0
+20250326,174700,119827087,1114,1114,1114,1114,0
+20250326,174600,119827087,1114,1114,1114,1114,7552
+20250326,174500,119827087,1114,1114,1114,1114,0
+20250326,174400,119827087,1114,1114,1114,1114,0
+20250326,174300,119827087,1114,1114,1114,1114,0
+20250326,174200,119827087,1114,1114,1114,1114,0
+20250326,174100,119827087,1114,1114,1114,1114,0
+20250326,174000,119827087,1114,1114,1114,1114,0
+20250326,173900,119827087,1114,1114,1114,1114,0
+20250326,173800,119827087,1114,1114,1114,1114,0
+20250326,173700,119827087,1114,1114,1114,1114,0
+20250326,173600,119827087,1114,1114,1114,1114,0
+20250326,173500,119827087,1114,1114,1114,1114,0
+20250326,173400,119827087,1114,1114,1114,1114,0
+20250326,173300,119827087,1114,1114,1114,1114,0
+20250326,173200,119827087,1114,1114,1114,1114,0
+20250326,173100,119827087,1114,1114,1114,1114,0
+20250326,173000,119827087,1114,1114,1114,1114,0
+20250326,172900,119827087,1114,1114,1114,1114,0
+20250326,172800,119827087,1114,1114,1114,1114,0
+20250326,172700,119827087,1114,1114,1114,1114,0
+20250326,172600,119827087,1114,1114,1114,1114,0
+20250326,172500,119827087,1114,1114,1114,1114,0
+20250326,172400,119827087,1114,1114,1114,1114,0
+20250326,172300,119827087,1114,1114,1114,1114,0
+20250326,172200,119827087,1114,1114,1114,1114,0
+20250326,172100,119827087,1114,1114,1114,1114,0
+20250326,172000,119827087,1114,1114,1114,1114,0
+20250326,171900,119827087,1114,1114,1114,1114,0
+20250326,171800,119827087,1114,1114,1114,1114,0
+20250326,171700,119827087,1114,1114,1114,1114,0
+20250326,171600,119827087,1114,1114,1114,1114,7552
+20250326,171500,119827087,1114,1114,1114,1114,0
+20250326,171400,119827087,1114,1114,1114,1114,0
+20250326,171300,119827087,1114,1114,1114,1114,0
+20250326,171200,119827087,1114,1114,1114,1114,0
+20250326,171100,119827087,1114,1114,1114,1114,0
+20250326,171000,119827087,1114,1114,1114,1114,0
+20250326,170900,119827087,1114,1114,1114,1114,0
+20250326,170800,119827087,1114,1114,1114,1114,0
+20250326,170700,119827087,1114,1114,1114,1114,0
+20250326,170600,119827087,1114,1114,1114,1114,0
+20250326,170500,119827087,1114,1114,1114,1114,0
+20250326,170400,119827087,1114,1114,1114,1114,0
+20250326,170300,119827087,1114,1114,1114,1114,0
+20250326,170200,119827087,1114,1114,1114,1114,0
+20250326,170100,119827087,1114,1114,1114,1114,0
+20250326,170000,119827087,1114,1114,1114,1114,0
+20250326,165900,119827087,1114,1114,1114,1114,0
+20250326,165800,119827087,1114,1114,1114,1114,0
+20250326,165700,119827087,1114,1114,1114,1114,0
+20250326,165600,119827087,1114,1114,1114,1114,0
+20250326,165500,119827087,1114,1114,1114,1114,0
+20250326,165400,119827087,1114,1114,1114,1114,0
+20250326,165300,119827087,1114,1114,1114,1114,0
+20250326,165200,119827087,1114,1114,1114,1114,0
+20250326,165100,119827087,1114,1114,1114,1114,0
+20250326,165000,119827087,1114,1114,1114,1114,0
+20250326,164900,119827087,1114,1114,1114,1114,0
+20250326,164800,119827087,1114,1114,1114,1114,0
+20250326,164700,119827087,1114,1114,1114,1114,0
+20250326,164600,119827087,1114,1114,1114,1114,7552
+20250326,164500,119827087,1114,1114,1114,1114,0
+20250326,164400,119827087,1114,1114,1114,1114,0
+20250326,164300,119827087,1114,1114,1114,1114,0
+20250326,164200,119827087,1114,1114,1114,1114,0
+20250326,164100,119827087,1114,1114,1114,1114,0
+20250326,164000,119827087,1114,1114,1114,1114,0
+20250326,163900,119827087,1114,1114,1114,1114,0
+20250326,163800,119827087,1114,1114,1114,1114,0
+20250326,163700,119827087,1114,1114,1114,1114,0
+20250326,163600,119827087,1114,1114,1114,1114,0
+20250326,163500,119827087,1114,1114,1114,1114,0
+20250326,163400,119827087,1114,1114,1114,1114,0
+20250326,163300,119827087,1114,1114,1114,1114,0
+20250326,163200,119827087,1114,1114,1114,1114,0
+20250326,163100,119827087,1114,1114,1114,1114,0
+20250326,163000,119827087,1114,1114,1114,1114,0
+20250326,162900,119827087,1114,1114,1114,1114,0
+20250326,162800,119827087,1114,1114,1114,1114,0
+20250326,162700,119827087,1114,1114,1114,1114,0
+20250326,162600,119827087,1114,1114,1114,1114,0
+20250326,162500,119827087,1114,1114,1114,1114,0
+20250326,162400,119827087,1114,1114,1114,1114,0
+20250326,162300,119827087,1114,1114,1114,1114,0
+20250326,162200,119827087,1114,1114,1114,1114,0
+20250326,162100,119827087,1114,1114,1114,1114,0
+20250326,162000,119827087,1114,1114,1114,1114,0
+20250326,161900,119827087,1114,1114,1114,1114,0
+20250326,161800,119827087,1114,1114,1114,1114,0
+20250326,161700,119827087,1114,1114,1114,1114,0
+20250326,161600,119827087,1114,1114,1114,1114,7552
+20250326,161500,119827087,1114,1114,1114,1114,0
+20250326,161400,119827087,1114,1114,1114,1114,0
+20250326,161300,119827087,1114,1114,1114,1114,0
+20250326,161200,119827087,1114,1114,1114,1114,0
+20250326,161100,119827087,1114,1114,1114,1114,0
+20250326,161000,119827087,1114,1114,1114,1114,0
+20250326,160900,119827087,1114,1114,1114,1114,0
+20250326,160800,119827087,1114,1114,1114,1114,0
+20250326,160700,119827087,1114,1114,1114,1114,0
+20250326,160600,119827087,1114,1114,1114,1114,0
+20250326,160500,119827087,1114,1114,1114,1114,0
+20250326,160400,119827087,1114,1114,1114,1114,0
+20250326,160300,119827087,1114,1114,1114,1114,0
+20250326,160200,119827087,1114,1114,1114,1114,0
+20250326,160100,119827087,1114,1114,1114,1114,0
+20250326,160000,119827087,1114,1114,1114,1114,0
+20250326,155900,119827087,1114,1114,1114,1114,0
+20250326,155800,119827087,1114,1114,1114,1114,0
+20250326,155700,119827087,1114,1114,1114,1114,0
+20250326,155600,119827087,1114,1114,1114,1114,0
+20250326,155500,119827087,1114,1114,1114,1114,0
+20250326,155400,119827087,1114,1114,1114,1114,0
+20250326,155300,119827087,1114,1114,1114,1114,0
+20250326,155200,119827087,1114,1114,1114,1114,0
+20250326,155100,119827087,1114,1114,1114,1114,0
+20250326,155000,119827087,1114,1114,1114,1114,0
+20250326,154900,119827087,1114,1114,1114,1114,0
+20250326,154800,119827087,1114,1114,1114,1114,0
+20250326,154700,119827087,1114,1114,1114,1114,0
+20250326,154600,119827087,1114,1114,1114,1114,7552
+20250326,154500,119827087,1114,1114,1114,1114,0
+20250326,154400,119827087,1114,1114,1114,1114,0
+20250326,154300,119827087,1114,1114,1114,1114,0
+20250326,154200,119827087,1114,1114,1114,1114,0
+20250326,154100,119827087,1114,1114,1114,1114,0
+20250326,154000,119827087,1114,1114,1114,1114,0
+20250326,153900,119827087,1114,1114,1114,1114,0
+20250326,153800,119827087,1114,1114,1114,1114,0
+20250326,153700,119827087,1114,1114,1114,1114,0
+20250326,153600,119827087,1114,1114,1114,1114,0
+20250326,153500,119827087,1114,1114,1114,1114,0
+20250326,153400,119827087,1114,1114,1114,1114,0
+20250326,153300,119827087,1114,1114,1114,1114,0
+20250326,153200,119827087,1114,1114,1114,1114,0
+20250326,153100,119827087,1114,1114,1114,1114,0
+20250326,153000,119827087,1114,1114,1114,1114,7552
+20250326,152900,111414159,1115,1115,1115,1115,0
+20250326,152800,111414159,1115,1115,1115,1115,0
+20250326,152700,111414159,1115,1115,1115,1115,0
+20250326,152600,111414159,1115,1115,1115,1115,0
+20250326,152500,111414159,1115,1115,1115,1115,0
+20250326,152400,111414159,1115,1115,1115,1115,0
+20250326,152300,111414159,1115,1115,1115,1115,0
+20250326,152200,111414159,1115,1115,1115,1115,0
+20250326,152100,111414159,1115,1115,1115,1115,0
+20250326,152000,111414159,1115,1115,1115,1115,0
+20250326,151900,111414159,1115,1121,1121,1115,748
+20250326,151800,110579251,1121,1121,1121,1121,2029
+20250326,151700,108304742,1115,1115,1115,1115,495
+20250326,151600,107752817,1121,1121,1121,1121,1
+20250326,151500,107751696,1114,1116,1116,1114,1416
+20250326,151400,106172615,1122,1122,1122,1122,0
+20250326,151300,106172615,1122,1122,1122,1122,0
+20250326,151200,106172615,1122,1123,1123,1122,372
+20250326,151100,105754868,1123,1122,1123,1122,5556
+20250326,151000,99520816,1122,1121,1122,1121,1000
+20250326,150900,98399384,1122,1122,1122,1122,0
+20250326,150800,98399384,1122,1122,1122,1122,0
+20250326,150700,98399384,1122,1122,1122,1122,0
+20250326,150600,98399384,1122,1122,1122,1122,0
+20250326,150500,98399384,1122,1122,1122,1122,0
+20250326,150400,98399384,1122,1122,1122,1122,1
+20250326,150300,98398262,1115,1116,1122,1115,6501
+20250326,150200,91149371,1116,1116,1116,1116,28
+20250326,150100,91118123,1123,1123,1123,1123,0
+20250326,150000,91118123,1123,1123,1123,1123,1
+20250326,145900,91117000,1118,1118,1118,1118,0
+20250326,145800,91117000,1118,1121,1121,1118,600
+20250326,145700,90445865,1124,1124,1124,1124,0
+20250326,145600,90445865,1124,1124,1124,1124,0
+20250326,145500,90445865,1124,1124,1124,1124,600
+20250326,145400,89771465,1124,1124,1124,1124,0
+20250326,145300,89771465,1124,1120,1124,1119,2151
+20250326,145200,87364046,1124,1124,1124,1124,0
+20250326,145100,87364046,1124,1123,1124,1123,1533
+20250326,145000,85641358,1123,1123,1123,1123,0
+20250326,144900,85641358,1123,1123,1123,1123,0
+20250326,144800,85641358,1123,1123,1123,1123,0
+20250326,144700,85641358,1123,1123,1123,1123,0
+20250326,144600,85641358,1123,1123,1123,1123,0
+20250326,144500,85641358,1123,1123,1123,1123,0
+20250326,144400,85641358,1123,1123,1123,1123,0
+20250326,144300,85641358,1123,1123,1123,1123,0
+20250326,144200,85641358,1123,1123,1123,1123,0
+20250326,144100,85641358,1123,1123,1123,1123,0
+20250326,144000,85641358,1123,1123,1123,1123,0
+20250326,143900,85641358,1123,1123,1123,1123,0
+20250326,143800,85641358,1123,1123,1123,1123,0
+20250326,143700,85641358,1123,1123,1123,1123,1
+20250326,143600,85640235,1120,1120,1120,1120,0
+20250326,143500,85640235,1120,1121,1121,1120,797
+20250326,143400,84747490,1122,1122,1122,1122,0
+20250326,143300,84747490,1122,1122,1122,1122,0
+20250326,143200,84747490,1122,1122,1122,1122,2
+20250326,143100,84745246,1124,1124,1124,1124,9
+20250326,143000,84735130,1124,1124,1124,1124,1
+20250326,142900,84734006,1123,1123,1123,1123,0
+20250326,142800,84734006,1123,1123,1123,1123,3000
+20250326,142700,81365006,1123,1123,1123,1123,0
+20250326,142600,81365006,1123,1123,1123,1123,1
+20250326,142500,81363883,1123,1123,1123,1123,1
+20250326,142400,81362760,1122,1122,1122,1122,23
+20250326,142300,81336954,1122,1122,1122,1122,0
+20250326,142200,81336954,1122,1122,1122,1122,0
+20250326,142100,81336954,1122,1122,1122,1122,0
+20250326,142000,81336954,1122,1122,1122,1122,0
+20250326,141900,81336954,1122,1122,1122,1122,0
+20250326,141800,81336954,1122,1122,1122,1122,0
+20250326,141700,81336954,1122,1122,1122,1122,0
+20250326,141600,81336954,1122,1122,1122,1122,0
+20250326,141500,81336954,1122,1122,1122,1122,0
+20250326,141400,81336954,1122,1122,1122,1122,1
+20250326,141300,81335832,1120,1120,1120,1120,1000
+20250326,141200,80215832,1122,1122,1122,1122,0
+20250326,141100,80215832,1122,1121,1122,1121,176
+20250326,141000,80018384,1121,1121,1121,1121,0
+20250326,140900,80018384,1121,1121,1121,1121,0
+20250326,140800,80018384,1121,1121,1121,1121,0
+20250326,140700,80018384,1121,1121,1121,1121,0
+20250326,140600,80018384,1121,1120,1121,1120,89
+20250326,140500,79918626,1120,1120,1120,1120,0
+20250326,140400,79918626,1120,1120,1120,1120,1
+20250326,140300,79917506,1114,1115,1115,1114,1375
+20250326,140200,78385389,1120,1121,1121,1120,256
+20250326,140100,78098419,1120,1120,1120,1120,0
+20250326,140000,78098419,1120,1120,1120,1120,1550
+20250326,135900,76362419,1121,1121,1121,1121,0
+20250326,135800,76362419,1121,1121,1121,1121,148
+20250326,135700,76196511,1121,1121,1121,1121,0
+20250326,135600,76196511,1121,1121,1121,1121,402
+20250326,135500,75745869,1120,1120,1120,1120,0
+20250326,135400,75745869,1120,1120,1120,1120,0
+20250326,135300,75745869,1120,1119,1120,1119,1647
+20250326,135200,73902476,1119,1119,1119,1119,0
+20250326,135100,73902476,1119,1119,1119,1119,0
+20250326,135000,73902476,1119,1119,1119,1119,0
+20250326,134900,73902476,1119,1119,1119,1119,0
+20250326,134800,73902476,1119,1119,1119,1119,0
+20250326,134700,73902476,1119,1119,1119,1119,0
+20250326,134600,73902476,1119,1119,1119,1119,0
+20250326,134500,73902476,1119,1119,1119,1119,0
+20250326,134400,73902476,1119,1119,1119,1119,0
+20250326,134300,73902476,1119,1119,1119,1119,0
+20250326,134200,73902476,1119,1119,1119,1119,0
+20250326,134100,73902476,1119,1119,1119,1119,0
+20250326,134000,73902476,1119,1119,1119,1119,0
+20250326,133900,73902476,1119,1119,1119,1119,0
+20250326,133800,73902476,1119,1119,1119,1119,0
+20250326,133700,73902476,1119,1118,1119,1118,1959
+20250326,133600,71710973,1118,1118,1118,1118,0
+20250326,133500,71710973,1118,1118,1118,1118,0
+20250326,133400,71710973,1118,1118,1118,1118,0
+20250326,133300,71710973,1118,1118,1118,1118,0
+20250326,133200,71710973,1118,1118,1118,1118,0
+20250326,133100,71710973,1118,1118,1118,1118,0
+20250326,133000,71710973,1118,1118,1118,1118,0
+20250326,132900,71710973,1118,1118,1118,1118,2
+20250326,132800,71708737,1118,1118,1118,1118,0
+20250326,132700,71708737,1118,1118,1118,1118,0
+20250326,132600,71708737,1118,1118,1118,1118,1
+20250326,132500,71707619,1113,1118,1118,1113,1602
+20250326,132400,69916588,1118,1118,1118,1118,3000
+20250326,132300,66562588,1118,1117,1118,1117,1000
+20250326,132200,65445140,1117,1117,1117,1117,1
+20250326,132100,65444023,1113,1113,1113,1113,469
+20250326,132000,64922026,1116,1116,1116,1116,0
+20250326,131900,64922026,1116,1116,1116,1116,3728
+20250326,131800,60761578,1116,1116,1116,1116,0
+20250326,131700,60761578,1116,1116,1116,1116,0
+20250326,131600,60761578,1116,1116,1116,1116,1493
+20250326,131500,59095390,1116,1116,1116,1116,0
+20250326,131400,59095390,1116,1116,1116,1116,0
+20250326,131300,59095390,1116,1116,1116,1116,0
+20250326,131200,59095390,1116,1116,1116,1116,30
+20250326,131100,59061910,1116,1116,1116,1116,0
+20250326,131000,59061910,1116,1116,1116,1116,0
+20250326,130900,59061910,1116,1116,1116,1116,0
+20250326,130800,59061910,1116,1116,1116,1116,0
+20250326,130700,59061910,1116,1116,1116,1116,0
+20250326,130600,59061910,1116,1116,1116,1116,0
+20250326,130500,59061910,1116,1116,1116,1116,0
+20250326,130400,59061910,1116,1116,1116,1116,944
+20250326,130300,58008406,1117,1117,1117,1117,0
+20250326,130200,58008406,1117,1117,1117,1117,764
+20250326,130100,57155018,1117,1117,1117,1117,0
+20250326,130000,57155018,1117,1117,1117,1117,0
+20250326,125900,57155018,1117,1117,1117,1117,0
+20250326,125800,57155018,1117,1117,1117,1117,0
+20250326,125700,57155018,1117,1117,1117,1117,0
+20250326,125600,57155018,1117,1117,1117,1117,1206
+20250326,125500,55807916,1118,1118,1118,1118,0
+20250326,125400,55807916,1118,1118,1118,1118,0
+20250326,125300,55807916,1118,1118,1118,1118,0
+20250326,125200,55807916,1118,1118,1118,1118,0
+20250326,125100,55807916,1118,1118,1118,1118,0
+20250326,125000,55807916,1118,1118,1118,1118,0
+20250326,124900,55807916,1118,1118,1118,1118,0
+20250326,124800,55807916,1118,1118,1118,1118,0
+20250326,124700,55807916,1118,1118,1118,1118,330
+20250326,124600,55438976,1118,1118,1118,1118,550
+20250326,124500,54824076,1118,1117,1118,1117,2459
+20250326,124400,52076044,1116,1116,1116,1116,0
+20250326,124300,52076044,1116,1116,1116,1116,318
+20250326,124200,51721156,1116,1116,1116,1116,1
+20250326,124100,51720040,1116,1116,1116,1116,5
+20250326,124000,51714460,1116,1116,1116,1116,0
+20250326,123900,51714460,1116,1116,1116,1116,0
+20250326,123800,51714460,1116,1116,1116,1116,0
+20250326,123700,51714460,1116,1116,1116,1116,0
+20250326,123600,51714460,1116,1116,1116,1116,1
+20250326,123500,51713344,1116,1116,1116,1116,0
+20250326,123400,51713344,1116,1116,1116,1116,0
+20250326,123300,51713344,1116,1116,1116,1116,0
+20250326,123200,51713344,1116,1116,1116,1116,0
+20250326,123100,51713344,1116,1116,1116,1116,0
+20250326,123000,51713344,1116,1116,1116,1116,0
+20250326,122900,51713344,1116,1116,1116,1116,0
+20250326,122800,51713344,1116,1116,1116,1116,0
+20250326,122700,51713344,1116,1116,1116,1116,0
+20250326,122600,51713344,1116,1116,1116,1116,1315
+20250326,122500,50245804,1116,1116,1116,1116,0
+20250326,122400,50245804,1116,1116,1116,1116,0
+20250326,122300,50245804,1116,1116,1116,1116,1
+20250326,122200,50244688,1113,1113,1113,1113,0
+20250326,122100,50244688,1113,1113,1113,1113,1976
+20250326,122000,48045400,1114,1114,1114,1114,1000
+20250326,121900,46931400,1114,1114,1114,1114,1607
+20250326,121800,45141202,1114,1114,1114,1114,0
+20250326,121700,45141202,1114,1114,1114,1114,393
+20250326,121600,44703400,1114,1114,1114,1114,0
+20250326,121500,44703400,1114,1114,1114,1114,0
+20250326,121400,44703400,1114,1114,1114,1114,0
+20250326,121300,44703400,1114,1114,1114,1114,0
+20250326,121200,44703400,1114,1114,1114,1114,0
+20250326,121100,44703400,1114,1114,1114,1114,223
+20250326,121000,44454978,1114,1114,1114,1114,0
+20250326,120900,44454978,1114,1114,1114,1114,0
+20250326,120800,44454978,1114,1114,1114,1114,0
+20250326,120700,44454978,1114,1114,1114,1114,0
+20250326,120600,44454978,1114,1114,1114,1114,2988
+20250326,120500,41126346,1114,1114,1114,1114,0
+20250326,120400,41126346,1114,1114,1114,1114,0
+20250326,120300,41126346,1114,1114,1114,1114,0
+20250326,120200,41126346,1114,1114,1114,1114,0
+20250326,120100,41126346,1114,1114,1114,1114,0
+20250326,120000,41126346,1114,1114,1114,1114,11
+20250326,115900,41114092,1114,1113,1114,1113,696
+20250326,115800,40339443,1114,1115,1115,1114,328
+20250326,115700,39973958,1115,1115,1115,1115,7
+20250326,115600,39966153,1116,1116,1116,1116,0
+20250326,115500,39966153,1116,1116,1116,1116,0
+20250326,115400,39966153,1116,1116,1116,1116,10
+20250326,115300,39954993,1116,1116,1116,1116,0
+20250326,115200,39954993,1116,1116,1116,1116,0
+20250326,115100,39954993,1116,1116,1116,1116,0
+20250326,115000,39954993,1116,1116,1116,1116,14
+20250326,114900,39939369,1116,1116,1116,1116,0
+20250326,114800,39939369,1116,1116,1116,1116,0
+20250326,114700,39939369,1116,1116,1116,1116,0
+20250326,114600,39939369,1116,1116,1116,1116,0
+20250326,114500,39939369,1116,1114,1116,1114,1000
+20250326,114400,38824683,1114,1114,1114,1114,0
+20250326,114300,38824683,1114,1114,1114,1114,0
+20250326,114200,38824683,1114,1114,1114,1114,141
+20250326,114100,38667609,1114,1114,1114,1114,100
+20250326,114000,38556209,1114,1114,1114,1114,248
+20250326,113900,38279937,1114,1114,1114,1114,0
+20250326,113800,38279937,1114,1115,1115,1114,203
+20250326,113700,38053695,1115,1115,1115,1115,0
+20250326,113600,38053695,1115,1115,1115,1115,0
+20250326,113500,38053695,1115,1115,1115,1115,0
+20250326,113400,38053695,1115,1115,1115,1115,0
+20250326,113300,38053695,1115,1115,1115,1115,0
+20250326,113200,38053695,1115,1115,1115,1115,0
+20250326,113100,38053695,1115,1115,1115,1115,0
+20250326,113000,38053695,1115,1115,1115,1115,853
+20250326,112900,37102600,1117,1117,1117,1117,0
+20250326,112800,37102600,1117,1117,1117,1117,0
+20250326,112700,37102600,1117,1117,1117,1117,0
+20250326,112600,37102600,1117,1117,1117,1117,0
+20250326,112500,37102600,1117,1117,1117,1117,0
+20250326,112400,37102600,1117,1117,1117,1117,0
+20250326,112300,37102600,1117,1117,1117,1117,0
+20250326,112200,37102600,1117,1117,1117,1117,0
+20250326,112100,37102600,1117,1117,1117,1117,0
+20250326,112000,37102600,1117,1117,1117,1117,0
+20250326,111900,37102600,1117,1117,1117,1117,1
+20250326,111800,37101483,1118,1118,1118,1118,0
+20250326,111700,37101483,1118,1118,1118,1118,0
+20250326,111600,37101483,1118,1118,1118,1118,0
+20250326,111500,37101483,1118,1118,1118,1118,0
+20250326,111400,37101483,1118,1118,1118,1118,0
+20250326,111300,37101483,1118,1118,1118,1118,0
+20250326,111200,37101483,1118,1118,1118,1118,0
+20250326,111100,37101483,1118,1118,1118,1118,0
+20250326,111000,37101483,1118,1118,1118,1118,1
+20250326,110900,37100365,1115,1115,1115,1115,0
+20250326,110800,37100365,1115,1115,1115,1115,0
+20250326,110700,37100365,1115,1117,1117,1115,714
+20250326,110600,36303259,1118,1118,1118,1118,0
+20250326,110500,36303259,1118,1118,1118,1118,44
+20250326,110400,36254067,1118,1118,1118,1118,250
+20250326,110300,35974567,1118,1118,1118,1118,0
+20250326,110200,35974567,1118,1118,1118,1118,0
+20250326,110100,35974567,1118,1118,1118,1118,100
+20250326,110000,35862767,1119,1119,1119,1119,0
+20250326,105900,35862767,1119,1119,1119,1119,0
+20250326,105800,35862767,1119,1119,1119,1119,0
+20250326,105700,35862767,1119,1119,1119,1119,0
+20250326,105600,35862767,1119,1119,1119,1119,1
+20250326,105500,35861648,1119,1119,1119,1119,0
+20250326,105400,35861648,1119,1119,1119,1119,63
+20250326,105300,35791151,1116,1116,1116,1116,0
+20250326,105200,35791151,1116,1116,1116,1116,0
+20250326,105100,35791151,1116,1116,1116,1116,0
+20250326,105000,35791151,1116,1116,1116,1116,0
+20250326,104900,35791151,1116,1116,1116,1116,0
+20250326,104800,35791151,1116,1116,1116,1116,0
+20250326,104700,35791151,1116,1116,1116,1116,0
+20250326,104600,35791151,1116,1116,1116,1116,500
+20250326,104500,35233151,1117,1117,1120,1117,2065
+20250326,104400,32923584,1116,1115,1116,1115,200
+20250326,104300,32700484,1114,1114,1114,1114,0
+20250326,104200,32700484,1114,1114,1114,1114,0
+20250326,104100,32700484,1114,1114,1114,1114,1199
+20250326,104000,31364798,1114,1114,1114,1114,0
+20250326,103900,31364798,1114,1114,1114,1114,1
+20250326,103800,31363684,1107,1111,1111,1107,1215
+20250326,103700,30013847,1112,1112,1112,1112,0
+20250326,103600,30013847,1112,1112,1112,1112,570
+20250326,103500,29380007,1112,1112,1112,1112,30
+20250326,103400,29346647,1112,1112,1112,1112,0
+20250326,103300,29346647,1112,1112,1112,1112,120
+20250326,103200,29213207,1112,1112,1112,1112,0
+20250326,103100,29213207,1112,1112,1112,1112,250
+20250326,103000,28935207,1112,1112,1112,1112,1000
+20250326,102900,27823207,1114,1114,1114,1114,0
+20250326,102800,27823207,1114,1114,1114,1114,0
+20250326,102700,27823207,1114,1114,1114,1114,0
+20250326,102600,27823207,1114,1111,1114,1111,2381
+20250326,102500,25173294,1111,1111,1111,1111,15
+20250326,102400,25156629,1110,1110,1110,1110,127
+20250326,102300,25015659,1110,1110,1110,1110,0
+20250326,102200,25015659,1110,1110,1110,1110,0
+20250326,102100,25015659,1110,1110,1110,1110,0
+20250326,102000,25015659,1110,1110,1110,1110,0
+20250326,101900,25015659,1110,1110,1110,1110,18
+20250326,101800,24995679,1110,1110,1110,1110,0
+20250326,101700,24995679,1110,1110,1110,1110,0
+20250326,101600,24995679,1110,1110,1110,1110,0
+20250326,101500,24995679,1110,1110,1110,1110,7
+20250326,101400,24987909,1110,1110,1110,1110,0
+20250326,101300,24987909,1110,1110,1110,1110,1
+20250326,101200,24986799,1104,1105,1105,1104,1618
+20250326,101100,23199850,1105,1110,1110,1105,3007
+20250326,101000,19876187,1105,1110,1110,1105,3067
+20250326,100900,16483490,1110,1110,1110,1110,0
+20250326,100800,16483490,1110,1110,1110,1110,60
+20250326,100700,16416890,1110,1110,1110,1110,0
+20250326,100600,16416890,1110,1110,1110,1110,0
+20250326,100500,16416890,1110,1110,1110,1110,0
+20250326,100400,16416890,1110,1110,1110,1110,336
+20250326,100300,16043930,1110,1110,1110,1110,100
+20250326,100200,15932930,1111,1111,1111,1111,86
+20250326,100100,15837384,1111,1111,1111,1111,26
+20250326,100000,15808498,1111,1111,1111,1111,91
+20250326,095900,15707397,1111,1109,1111,1109,420
+20250326,095800,15241577,1108,1108,1108,1108,0
+20250326,095700,15241577,1108,1108,1108,1108,490
+20250326,095600,14698657,1108,1108,1108,1108,10
+20250326,095500,14687577,1105,1105,1105,1105,0
+20250326,095400,14687577,1105,1106,1106,1105,1000
+20250326,095300,13582476,1109,1109,1109,1109,70
+20250326,095200,13504846,1105,1109,1109,1105,1243
+20250326,095100,12128304,1109,1110,1110,1109,2646
+20250326,095000,9192392,1110,1110,1110,1110,0
+20250326,094900,9192392,1110,1110,1110,1110,0
+20250326,094800,9192392,1110,1110,1110,1110,0
+20250326,094700,9192392,1110,1110,1110,1110,37
+20250326,094600,9151322,1113,1113,1113,1113,0
+20250326,094500,9151322,1113,1113,1113,1113,0
+20250326,094400,9151322,1113,1113,1113,1113,0
+20250326,094300,9151322,1113,1112,1113,1112,14
+20250326,094200,9135743,1112,1111,1113,1111,1535
+20250326,094100,7428373,1110,1110,1110,1110,52
+20250326,094000,7370653,1110,1110,1110,1109,761
+20250326,093900,6525945,1110,1110,1110,1110,6
+20250326,093800,6519285,1110,1110,1110,1110,0
+20250326,093700,6519285,1110,1110,1110,1110,1
+20250326,093600,6518175,1110,1111,1111,1110,110
+20250326,093500,6395969,1114,1114,1114,1114,0
+20250326,093400,6395969,1114,1114,1114,1114,9
+20250326,093300,6385943,1111,1111,1111,1111,0
+20250326,093200,6385943,1111,1111,1111,1111,0
+20250326,093100,6385943,1111,1111,1111,1111,0
+20250326,093000,6385943,1111,1111,1111,1111,0
+20250326,092900,6385943,1111,1112,1112,1111,492
+20250326,092800,5839159,1113,1113,1113,1113,0
+20250326,092700,5839159,1113,1113,1113,1113,0
+20250326,092600,5839159,1113,1113,1113,1113,0
+20250326,092500,5839159,1113,1113,1113,1113,1444
+20250326,092400,4231987,1113,1114,1114,1113,151
+20250326,092300,4063923,1114,1114,1114,1114,0
+20250326,092200,4063923,1114,1114,1114,1114,0
+20250326,092100,4063923,1114,1113,1114,1113,5
+20250326,092000,4058356,1114,1114,1114,1114,100
+20250326,091900,3946956,1112,1112,1112,1112,32
+20250326,091800,3911372,1112,1112,1112,1112,0
+20250326,091700,3911372,1112,1112,1112,1112,0
+20250326,091600,3911372,1112,1112,1112,1112,0
+20250326,091500,3911372,1112,1112,1112,1112,0
+20250326,091400,3911372,1112,1112,1112,1112,1591
+20250326,091300,2142180,1113,1113,1113,1113,30
+20250326,091200,2108790,1113,1114,1114,1113,427
+20250326,091100,1633121,1117,1117,1117,1117,9
+20250326,091000,1623068,1115,1115,1115,1115,0
+20250326,090900,1623068,1115,1116,1119,1115,772
+20250326,090800,761310,1116,1116,1116,1116,0
+20250326,090700,761310,1116,1116,1116,1116,0
+20250326,090600,761310,1116,1116,1116,1116,1
+20250326,090500,760194,1114,1114,1114,1114,14
+20250326,090400,744598,1114,1114,1114,1114,0
+20250326,090300,744598,1114,1114,1114,1114,0
+20250326,090200,744598,1114,1114,1114,1114,0
+20250326,090100,744598,1114,1114,1114,1114,0
+20250326,090000,744598,1114,1113,1114,1113,669

033250/min/candle-20250327.csv

@@ -0,0 +1,618 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191600,392264687,1140,1140,1140,1140,608
+20250327,191500,392264687,1140,1140,1140,1140,0
+20250327,191400,392264687,1140,1140,1140,1140,0
+20250327,191300,392264687,1140,1140,1140,1140,0
+20250327,191200,392264687,1140,1140,1140,1140,0
+20250327,191100,392264687,1140,1140,1140,1140,0
+20250327,191000,392264687,1140,1140,1140,1140,0
+20250327,190900,392264687,1140,1140,1140,1140,0
+20250327,190800,392264687,1140,1140,1140,1140,0
+20250327,190700,392264687,1140,1140,1140,1140,0
+20250327,190600,392264687,1140,1140,1140,1140,0
+20250327,190500,392264687,1140,1140,1140,1140,0
+20250327,190400,392264687,1140,1140,1140,1140,0
+20250327,190300,392264687,1140,1140,1140,1140,0
+20250327,190200,392264687,1140,1140,1140,1140,0
+20250327,190100,392264687,1140,1140,1140,1140,0
+20250327,190000,392264687,1140,1140,1140,1140,0
+20250327,185900,392264687,1140,1140,1140,1140,0
+20250327,185800,392264687,1140,1140,1140,1140,0
+20250327,185700,392264687,1140,1140,1140,1140,0
+20250327,185600,392264687,1140,1140,1140,1140,0
+20250327,185500,392264687,1140,1140,1140,1140,0
+20250327,185400,392264687,1140,1140,1140,1140,0
+20250327,185300,392264687,1140,1140,1140,1140,0
+20250327,185200,392264687,1140,1140,1140,1140,0
+20250327,185100,392264687,1140,1140,1140,1140,0
+20250327,185000,392264687,1140,1140,1140,1140,0
+20250327,184900,392264687,1140,1140,1140,1140,0
+20250327,184800,392264687,1140,1140,1140,1140,0
+20250327,184700,392264687,1140,1140,1140,1140,0
+20250327,184600,392264687,1140,1140,1140,1140,608
+20250327,184500,392264687,1140,1140,1140,1140,0
+20250327,184400,392264687,1140,1140,1140,1140,0
+20250327,184300,392264687,1140,1140,1140,1140,0
+20250327,184200,392264687,1140,1140,1140,1140,0
+20250327,184100,392264687,1140,1140,1140,1140,0
+20250327,184000,392264687,1140,1140,1140,1140,0
+20250327,183900,392264687,1140,1140,1140,1140,0
+20250327,183800,392264687,1140,1140,1140,1140,0
+20250327,183700,392264687,1140,1140,1140,1140,0
+20250327,183600,392264687,1140,1140,1140,1140,0
+20250327,183500,392264687,1140,1140,1140,1140,0
+20250327,183400,392264687,1140,1140,1140,1140,0
+20250327,183300,392264687,1140,1140,1140,1140,0
+20250327,183200,392264687,1140,1140,1140,1140,0
+20250327,183100,392264687,1140,1140,1140,1140,0
+20250327,183000,392264687,1140,1140,1140,1140,0
+20250327,182900,392264687,1140,1140,1140,1140,0
+20250327,182800,392264687,1140,1140,1140,1140,0
+20250327,182700,392264687,1140,1140,1140,1140,0
+20250327,182600,392264687,1140,1140,1140,1140,0
+20250327,182500,392264687,1140,1140,1140,1140,0
+20250327,182400,392264687,1140,1140,1140,1140,0
+20250327,182300,392264687,1140,1140,1140,1140,0
+20250327,182200,392264687,1140,1140,1140,1140,0
+20250327,182100,392264687,1140,1140,1140,1140,0
+20250327,182000,392264687,1140,1140,1140,1140,0
+20250327,181900,392264687,1140,1140,1140,1140,0
+20250327,181800,392264687,1140,1140,1140,1140,0
+20250327,181700,392264687,1140,1140,1140,1140,0
+20250327,181600,392264687,1140,1140,1140,1140,608
+20250327,181500,392264687,1140,1140,1140,1140,0
+20250327,181400,392264687,1140,1140,1140,1140,0
+20250327,181300,392264687,1140,1140,1140,1140,0
+20250327,181200,392264687,1140,1140,1140,1140,0
+20250327,181100,392264687,1140,1140,1140,1140,0
+20250327,181000,392264687,1140,1140,1140,1140,0
+20250327,180900,392264687,1140,1140,1140,1140,0
+20250327,180800,392264687,1140,1140,1140,1140,0
+20250327,180700,392264687,1140,1140,1140,1140,0
+20250327,180600,392264687,1140,1140,1140,1140,0
+20250327,180500,392264687,1140,1140,1140,1140,0
+20250327,180400,392264687,1140,1140,1140,1140,0
+20250327,180300,392264687,1140,1140,1140,1140,0
+20250327,180200,392264687,1140,1140,1140,1140,0
+20250327,180100,392264687,1140,1140,1140,1140,0
+20250327,180000,392264687,1140,1140,1140,1140,0
+20250327,175900,392264687,1140,1140,1140,1140,0
+20250327,175800,392264687,1140,1140,1140,1140,0
+20250327,175700,392264687,1140,1140,1140,1140,0
+20250327,175600,392264687,1140,1140,1140,1140,0
+20250327,175500,392264687,1140,1140,1140,1140,0
+20250327,175400,392264687,1140,1140,1140,1140,0
+20250327,175300,392264687,1140,1140,1140,1140,0
+20250327,175200,392264687,1140,1140,1140,1140,0
+20250327,175100,392264687,1140,1140,1140,1140,0
+20250327,175000,392264687,1140,1140,1140,1140,0
+20250327,174900,392264687,1140,1140,1140,1140,0
+20250327,174800,392264687,1140,1140,1140,1140,0
+20250327,174700,392264687,1140,1140,1140,1140,0
+20250327,174600,392264687,1140,1140,1140,1140,608
+20250327,174500,392264687,1140,1140,1140,1140,0
+20250327,174400,392264687,1140,1140,1140,1140,0
+20250327,174300,392264687,1140,1140,1140,1140,0
+20250327,174200,392264687,1140,1140,1140,1140,0
+20250327,174100,392264687,1140,1140,1140,1140,0
+20250327,174000,392264687,1140,1140,1140,1140,0
+20250327,173900,392264687,1140,1140,1140,1140,0
+20250327,173800,392264687,1140,1140,1140,1140,0
+20250327,173700,392264687,1140,1140,1140,1140,0
+20250327,173600,392264687,1140,1140,1140,1140,0
+20250327,173500,392264687,1140,1140,1140,1140,0
+20250327,173400,392264687,1140,1140,1140,1140,0
+20250327,173300,392264687,1140,1140,1140,1140,0
+20250327,173200,392264687,1140,1140,1140,1140,0
+20250327,173100,392264687,1140,1140,1140,1140,0
+20250327,173000,392264687,1140,1140,1140,1140,0
+20250327,172900,392264687,1140,1140,1140,1140,0
+20250327,172800,392264687,1140,1140,1140,1140,0
+20250327,172700,392264687,1140,1140,1140,1140,0
+20250327,172600,392264687,1140,1140,1140,1140,0
+20250327,172500,392264687,1140,1140,1140,1140,0
+20250327,172400,392264687,1140,1140,1140,1140,0
+20250327,172300,392264687,1140,1140,1140,1140,0
+20250327,172200,392264687,1140,1140,1140,1140,0
+20250327,172100,392264687,1140,1140,1140,1140,0
+20250327,172000,392264687,1140,1140,1140,1140,0
+20250327,171900,392264687,1140,1140,1140,1140,0
+20250327,171800,392264687,1140,1140,1140,1140,0
+20250327,171700,392264687,1140,1140,1140,1140,0
+20250327,171600,392264687,1140,1140,1140,1140,608
+20250327,171500,392264687,1140,1140,1140,1140,0
+20250327,171400,392264687,1140,1140,1140,1140,0
+20250327,171300,392264687,1140,1140,1140,1140,0
+20250327,171200,392264687,1140,1140,1140,1140,0
+20250327,171100,392264687,1140,1140,1140,1140,0
+20250327,171000,392264687,1140,1140,1140,1140,0
+20250327,170900,392264687,1140,1140,1140,1140,0
+20250327,170800,392264687,1140,1140,1140,1140,0
+20250327,170700,392264687,1140,1140,1140,1140,0
+20250327,170600,392264687,1140,1140,1140,1140,0
+20250327,170500,392264687,1140,1140,1140,1140,0
+20250327,170400,392264687,1140,1140,1140,1140,0
+20250327,170300,392264687,1140,1140,1140,1140,0
+20250327,170200,392264687,1140,1140,1140,1140,0
+20250327,170100,392264687,1140,1140,1140,1140,0
+20250327,170000,392264687,1140,1140,1140,1140,0
+20250327,165900,392264687,1140,1140,1140,1140,0
+20250327,165800,392264687,1140,1140,1140,1140,0
+20250327,165700,392264687,1140,1140,1140,1140,0
+20250327,165600,392264687,1140,1140,1140,1140,0
+20250327,165500,392264687,1140,1140,1140,1140,0
+20250327,165400,392264687,1140,1140,1140,1140,0
+20250327,165300,392264687,1140,1140,1140,1140,0
+20250327,165200,392264687,1140,1140,1140,1140,0
+20250327,165100,392264687,1140,1140,1140,1140,0
+20250327,165000,392264687,1140,1140,1140,1140,0
+20250327,164900,392264687,1140,1140,1140,1140,0
+20250327,164800,392264687,1140,1140,1140,1140,0
+20250327,164700,392264687,1140,1140,1140,1140,0
+20250327,164600,392264687,1140,1140,1140,1140,608
+20250327,164500,392264687,1140,1140,1140,1140,0
+20250327,164400,392264687,1140,1140,1140,1140,0
+20250327,164300,392264687,1140,1140,1140,1140,0
+20250327,164200,392264687,1140,1140,1140,1140,0
+20250327,164100,392264687,1140,1140,1140,1140,0
+20250327,164000,392264687,1140,1140,1140,1140,0
+20250327,163900,392264687,1140,1140,1140,1140,0
+20250327,163800,392264687,1140,1140,1140,1140,0
+20250327,163700,392264687,1140,1140,1140,1140,0
+20250327,163600,392264687,1140,1140,1140,1140,0
+20250327,163500,392264687,1140,1140,1140,1140,0
+20250327,163400,392264687,1140,1140,1140,1140,0
+20250327,163300,392264687,1140,1140,1140,1140,0
+20250327,163200,392264687,1140,1140,1140,1140,0
+20250327,163100,392264687,1140,1140,1140,1140,0
+20250327,163000,392264687,1140,1140,1140,1140,0
+20250327,162900,392264687,1140,1140,1140,1140,0
+20250327,162800,392264687,1140,1140,1140,1140,0
+20250327,162700,392264687,1140,1140,1140,1140,0
+20250327,162600,392264687,1140,1140,1140,1140,0
+20250327,162500,392264687,1140,1140,1140,1140,0
+20250327,162400,392264687,1140,1140,1140,1140,0
+20250327,162300,392264687,1140,1140,1140,1140,0
+20250327,162200,392264687,1140,1140,1140,1140,0
+20250327,162100,392264687,1140,1140,1140,1140,0
+20250327,162000,392264687,1140,1140,1140,1140,0
+20250327,161900,392264687,1140,1140,1140,1140,0
+20250327,161800,392264687,1140,1140,1140,1140,0
+20250327,161700,392264687,1140,1140,1140,1140,0
+20250327,161600,392264687,1140,1140,1140,1140,608
+20250327,161500,392264687,1140,1140,1140,1140,0
+20250327,161400,392264687,1140,1140,1140,1140,0
+20250327,161300,392264687,1140,1140,1140,1140,0
+20250327,161200,392264687,1140,1140,1140,1140,0
+20250327,161100,392264687,1140,1140,1140,1140,0
+20250327,161000,392264687,1140,1140,1140,1140,0
+20250327,160900,392264687,1140,1140,1140,1140,0
+20250327,160800,392264687,1140,1140,1140,1140,0
+20250327,160700,392264687,1140,1140,1140,1140,0
+20250327,160600,392264687,1140,1140,1140,1140,0
+20250327,160500,392264687,1140,1140,1140,1140,0
+20250327,160400,392264687,1140,1140,1140,1140,0
+20250327,160300,392264687,1140,1140,1140,1140,0
+20250327,160200,392264687,1140,1140,1140,1140,0
+20250327,160100,392264687,1140,1140,1140,1140,0
+20250327,160000,392264687,1140,1140,1140,1140,0
+20250327,155900,392264687,1140,1140,1140,1140,0
+20250327,155800,392264687,1140,1140,1140,1140,0
+20250327,155700,392264687,1140,1140,1140,1140,0
+20250327,155600,392264687,1140,1140,1140,1140,0
+20250327,155500,392264687,1140,1140,1140,1140,0
+20250327,155400,392264687,1140,1140,1140,1140,0
+20250327,155300,392264687,1140,1140,1140,1140,0
+20250327,155200,392264687,1140,1140,1140,1140,0
+20250327,155100,392264687,1140,1140,1140,1140,0
+20250327,155000,392264687,1140,1140,1140,1140,0
+20250327,154900,392264687,1140,1140,1140,1140,0
+20250327,154800,392264687,1140,1140,1140,1140,0
+20250327,154700,392264687,1140,1140,1140,1140,0
+20250327,154600,392264687,1140,1140,1140,1140,608
+20250327,154500,392264687,1140,1140,1140,1140,0
+20250327,154400,392264687,1140,1140,1140,1140,0
+20250327,154300,392264687,1140,1140,1140,1140,0
+20250327,154200,392264687,1140,1140,1140,1140,0
+20250327,154100,392264687,1140,1140,1140,1140,0
+20250327,154000,392264687,1140,1140,1140,1140,0
+20250327,153900,392264687,1140,1140,1140,1140,0
+20250327,153800,392264687,1140,1140,1140,1140,0
+20250327,153700,392264687,1140,1140,1140,1140,0
+20250327,153600,392264687,1140,1140,1140,1140,0
+20250327,153500,392264687,1140,1140,1140,1140,0
+20250327,153400,392264687,1140,1140,1140,1140,0
+20250327,153300,392264687,1140,1140,1140,1140,0
+20250327,153200,392264687,1140,1140,1140,1140,0
+20250327,153100,392264687,1140,1140,1140,1140,0
+20250327,153000,392264687,1140,1140,1140,1140,608
+20250327,152900,391571567,1140,1140,1140,1140,0
+20250327,152800,391571567,1140,1140,1140,1140,0
+20250327,152700,391571567,1140,1140,1140,1140,0
+20250327,152600,391571567,1140,1140,1140,1140,0
+20250327,152500,391571567,1140,1140,1140,1140,0
+20250327,152400,391571567,1140,1140,1140,1140,0
+20250327,152300,391571567,1140,1140,1140,1140,0
+20250327,152200,391571567,1140,1140,1140,1140,0
+20250327,152100,391571567,1140,1140,1140,1140,0
+20250327,152000,391571567,1140,1140,1140,1140,0
+20250327,151900,391571567,1140,1131,1140,1131,2123
+20250327,151800,389168223,1131,1133,1140,1131,2879
+20250327,151700,385909696,1141,1141,1141,1141,1
+20250327,151600,385908555,1142,1133,1142,1133,9175
+20250327,151500,375444802,1134,1133,1134,1133,165
+20250327,151400,375257856,1133,1133,1133,1133,136
+20250327,151300,375103768,1134,1134,1136,1134,5731
+20250327,151200,368604812,1136,1136,1136,1136,50
+20250327,151100,368548012,1136,1134,1136,1134,13
+20250327,151000,368533268,1136,1136,1136,1136,29
+20250327,150900,368500324,1138,1138,1138,1138,0
+20250327,150800,368500324,1138,1138,1138,1138,2
+20250327,150700,368498048,1138,1138,1138,1138,0
+20250327,150600,368498048,1138,1138,1138,1138,10
+20250327,150500,368486668,1138,1138,1138,1138,0
+20250327,150400,368486668,1138,1138,1138,1138,0
+20250327,150300,368486668,1138,1136,1138,1134,441
+20250327,150200,367986392,1138,1139,1139,1138,972
+20250327,150100,366879285,1139,1139,1139,1139,0
+20250327,150000,366879285,1139,1139,1139,1139,2
+20250327,145900,366877007,1138,1139,1139,1138,6
+20250327,145800,366870178,1138,1138,1139,1138,410
+20250327,145700,366403595,1138,1138,1138,1138,30
+20250327,145600,366369455,1139,1139,1139,1139,50
+20250327,145500,366312505,1140,1140,1140,1140,0
+20250327,145400,366312505,1140,1140,1140,1140,0
+20250327,145300,366312505,1140,1140,1140,1140,0
+20250327,145200,366312505,1140,1140,1140,1140,0
+20250327,145100,366312505,1140,1140,1140,1140,0
+20250327,145000,366312505,1140,1140,1140,1140,0
+20250327,144900,366312505,1140,1140,1140,1140,0
+20250327,144800,366312505,1140,1140,1140,1140,152
+20250327,144700,366139225,1140,1135,1140,1135,501
+20250327,144600,365570585,1140,1140,1140,1140,0
+20250327,144500,365570585,1140,1140,1140,1140,0
+20250327,144400,365570585,1140,1140,1140,1140,0
+20250327,144300,365570585,1140,1140,1140,1140,0
+20250327,144200,365570585,1140,1135,1140,1135,502
+20250327,144100,365000805,1140,1140,1140,1140,0
+20250327,144000,365000805,1140,1140,1140,1140,0
+20250327,143900,365000805,1140,1140,1140,1140,0
+20250327,143800,365000805,1140,1136,1140,1135,193
+20250327,143700,364781735,1140,1140,1140,1140,0
+20250327,143600,364781735,1140,1140,1140,1140,0
+20250327,143500,364781735,1140,1140,1140,1140,540
+20250327,143400,364166135,1140,1140,1140,1140,0
+20250327,143300,364166135,1140,1140,1140,1140,0
+20250327,143200,364166135,1140,1140,1140,1140,0
+20250327,143100,364166135,1140,1140,1140,1140,1
+20250327,143000,364164995,1140,1140,1140,1140,18
+20250327,142900,364144475,1135,1135,1135,1135,163
+20250327,142800,363959470,1140,1140,1140,1140,0
+20250327,142700,363959470,1140,1140,1140,1140,0
+20250327,142600,363959470,1140,1140,1140,1140,0
+20250327,142500,363959470,1140,1140,1140,1140,0
+20250327,142400,363959470,1140,1140,1140,1140,0
+20250327,142300,363959470,1140,1140,1140,1140,0
+20250327,142200,363959470,1140,1140,1140,1140,0
+20250327,142100,363959470,1140,1140,1140,1140,0
+20250327,142000,363959470,1140,1140,1140,1140,0
+20250327,141900,363959470,1140,1140,1140,1140,1
+20250327,141800,363958330,1140,1140,1140,1140,2
+20250327,141700,363956050,1137,1138,1138,1137,1600
+20250327,141600,362136550,1140,1140,1140,1140,3
+20250327,141500,362133130,1140,1140,1140,1140,5243
+20250327,141400,356156110,1140,1140,1140,1140,48
+20250327,141300,356101390,1141,1141,1141,1141,0
+20250327,141200,356101390,1141,1141,1141,1141,1
+20250327,141100,356100249,1141,1141,1141,1141,163
+20250327,141000,355914266,1141,1141,1141,1135,1266
+20250327,140900,354474845,1137,1137,1137,1137,917
+20250327,140800,353432216,1137,1137,1137,1137,2083
+20250327,140700,351063845,1139,1139,1139,1139,2
+20250327,140600,351061567,1139,1139,1139,1139,0
+20250327,140500,351061567,1139,1139,1139,1139,246
+20250327,140400,350781373,1139,1139,1139,1139,2
+20250327,140300,350779095,1139,1139,1139,1139,0
+20250327,140200,350779095,1139,1139,1139,1139,1
+20250327,140100,350777956,1138,1138,1138,1138,908
+20250327,140000,349744652,1138,1138,1138,1138,898
+20250327,135900,348722728,1137,1137,1137,1137,1121
+20250327,135800,347448151,1136,1138,1138,1136,2458
+20250327,135700,344651659,1142,1139,1142,1139,20
+20250327,135600,344628870,1136,1136,1136,1136,0
+20250327,135500,344628870,1136,1136,1136,1136,4
+20250327,135400,344624326,1137,1137,1137,1137,924
+20250327,135300,343573738,1137,1137,1137,1137,1
+20250327,135200,343572601,1136,1136,1136,1136,0
+20250327,135100,343572601,1136,1136,1136,1136,0
+20250327,135000,343572601,1136,1136,1136,1136,100
+20250327,134900,343459001,1136,1136,1136,1136,50
+20250327,134800,343402201,1137,1137,1137,1137,6
+20250327,134700,343395379,1132,1132,1132,1132,0
+20250327,134600,343395379,1132,1132,1132,1132,0
+20250327,134500,343395379,1132,1132,1132,1132,750
+20250327,134400,342546379,1137,1137,1137,1137,0
+20250327,134300,342546379,1137,1137,1137,1137,0
+20250327,134200,342546379,1137,1137,1137,1137,0
+20250327,134100,342546379,1137,1137,1137,1137,0
+20250327,134000,342546379,1137,1137,1137,1137,0
+20250327,133900,342546379,1137,1137,1137,1137,1
+20250327,133800,342545242,1137,1137,1137,1137,0
+20250327,133700,342545242,1137,1137,1137,1137,0
+20250327,133600,342545242,1137,1137,1137,1137,0
+20250327,133500,342545242,1137,1137,1137,1137,1
+20250327,133400,342544105,1136,1136,1136,1136,0
+20250327,133300,342544105,1136,1136,1136,1136,0
+20250327,133200,342544105,1136,1136,1136,1136,0
+20250327,133100,342544105,1136,1133,1136,1133,4
+20250327,133000,342539567,1132,1134,1135,1132,69
+20250327,132900,342461348,1134,1134,1134,1134,48
+20250327,132800,342406916,1134,1134,1134,1134,5000
+20250327,132700,336736916,1134,1134,1134,1134,3000
+20250327,132600,333334916,1135,1135,1135,1135,0
+20250327,132500,333334916,1135,1135,1135,1135,0
+20250327,132400,333334916,1135,1135,1135,1135,1
+20250327,132300,333333781,1135,1135,1135,1135,3
+20250327,132200,333330376,1134,1135,1136,1134,2138
+20250327,132100,330904838,1135,1135,1135,1135,0
+20250327,132000,330904838,1135,1135,1135,1135,1
+20250327,131900,330903703,1134,1134,1134,1134,4
+20250327,131800,330899167,1136,1136,1136,1136,0
+20250327,131700,330899167,1136,1136,1136,1136,0
+20250327,131600,330899167,1136,1136,1136,1136,0
+20250327,131500,330899167,1136,1135,1136,1135,344
+20250327,131400,330508726,1137,1137,1137,1137,0
+20250327,131300,330508726,1137,1137,1137,1137,95
+20250327,131200,330400711,1138,1138,1138,1138,0
+20250327,131100,330400711,1138,1138,1138,1138,0
+20250327,131000,330400711,1138,1138,1138,1138,2
+20250327,130900,330398435,1137,1135,1137,1135,5
+20250327,130800,330392753,1143,1143,1143,1143,0
+20250327,130700,330392753,1143,1143,1143,1143,0
+20250327,130600,330392753,1143,1143,1143,1143,0
+20250327,130500,330392753,1143,1143,1143,1143,0
+20250327,130400,330392753,1143,1136,1143,1136,100
+20250327,130300,330278684,1135,1135,1135,1135,0
+20250327,130200,330278684,1135,1135,1135,1135,0
+20250327,130100,330278684,1135,1135,1135,1135,0
+20250327,130000,330278684,1135,1135,1135,1135,0
+20250327,125900,330278684,1135,1135,1135,1135,0
+20250327,125800,330278684,1135,1135,1135,1135,0
+20250327,125700,330278684,1135,1135,1135,1135,0
+20250327,125600,330278684,1135,1135,1135,1135,0
+20250327,125500,330278684,1135,1135,1135,1135,1
+20250327,125400,330277549,1134,1134,1134,1134,1
+20250327,125300,330276415,1134,1135,1135,1134,301
+20250327,125200,329935080,1134,1135,1135,1134,302
+20250327,125100,329592611,1134,1134,1134,1134,1
+20250327,125000,329591477,1141,1141,1141,1141,4
+20250327,124900,329586913,1141,1134,1141,1134,218
+20250327,124800,329338244,1140,1134,1142,1134,155
+20250327,124700,329161413,1142,1135,1142,1135,7
+20250327,124600,329153442,1134,1135,1137,1134,408
+20250327,124500,328690361,1135,1138,1138,1135,10002
+20250327,124400,317333289,1137,1142,1142,1136,1005
+20250327,124300,316191590,1141,1137,1141,1137,5
+20250327,124200,316185895,1136,1136,1139,1136,317
+20250327,124100,315825776,1143,1143,1143,1143,0
+20250327,124000,315825776,1143,1143,1143,1143,0
+20250327,123900,315825776,1143,1143,1143,1143,0
+20250327,123800,315825776,1143,1143,1143,1143,0
+20250327,123700,315825776,1143,1137,1143,1136,16
+20250327,123600,315807585,1143,1143,1143,1143,2
+20250327,123500,315805299,1143,1137,1143,1137,167
+20250327,123400,315615414,1143,1143,1143,1143,2
+20250327,123300,315613128,1143,1143,1143,1143,0
+20250327,123200,315613128,1143,1143,1143,1143,0
+20250327,123100,315613128,1143,1143,1143,1143,2
+20250327,123000,315610842,1143,1143,1143,1143,0
+20250327,122900,315610842,1143,1143,1143,1143,0
+20250327,122800,315610842,1143,1143,1143,1143,0
+20250327,122700,315610842,1143,1143,1143,1143,0
+20250327,122600,315610842,1143,1143,1143,1143,0
+20250327,122500,315610842,1143,1143,1143,1143,982
+20250327,122400,314488416,1143,1143,1143,1143,14
+20250327,122300,314472414,1143,1143,1143,1143,0
+20250327,122200,314472414,1143,1143,1143,1143,0
+20250327,122100,314472414,1143,1143,1143,1143,1
+20250327,122000,314471271,1144,1144,1144,1144,500
+20250327,121900,313899271,1144,1144,1144,1144,1
+20250327,121800,313898127,1144,1144,1144,1144,0
+20250327,121700,313898127,1144,1144,1144,1144,2
+20250327,121600,313895839,1144,1144,1144,1144,1
+20250327,121500,313894695,1145,1145,1145,1145,1
+20250327,121400,313893550,1144,1145,1145,1144,1409
+20250327,121300,312280412,1145,1145,1145,1145,90
+20250327,121200,312177362,1145,1145,1145,1145,52
+20250327,121100,312117822,1145,1145,1145,1145,2
+20250327,121000,312115532,1145,1145,1145,1145,2
+20250327,120900,312113242,1145,1145,1145,1145,1
+20250327,120800,312112097,1145,1145,1145,1145,2
+20250327,120700,312109807,1145,1144,1145,1135,14752
+20250327,120600,295333513,1145,1143,1145,1143,657
+20250327,120500,294582450,1143,1143,1143,1143,120
+20250327,120400,294445290,1143,1143,1143,1143,3002
+20250327,120300,291014004,1142,1142,1142,1142,60
+20250327,120200,290945484,1142,1142,1142,1142,0
+20250327,120100,290945484,1142,1142,1142,1142,0
+20250327,120000,290945484,1142,1142,1142,1142,0
+20250327,115900,290945484,1142,1142,1142,1142,0
+20250327,115800,290945484,1142,1142,1142,1142,142
+20250327,115700,290783320,1142,1144,1144,1142,2630
+20250327,115600,287775806,1145,1145,1145,1145,0
+20250327,115500,287775806,1145,1145,1145,1145,0
+20250327,115400,287775806,1145,1145,1145,1145,3
+20250327,115300,287772371,1144,1144,1144,1144,0
+20250327,115200,287772371,1144,1144,1144,1144,0
+20250327,115100,287772371,1144,1144,1144,1144,1412
+20250327,115000,286157043,1146,1146,1146,1146,2
+20250327,114900,286154751,1146,1146,1146,1146,0
+20250327,114800,286154751,1146,1146,1146,1146,0
+20250327,114700,286154751,1146,1146,1146,1146,0
+20250327,114600,286154751,1146,1146,1146,1146,0
+20250327,114500,286154751,1146,1146,1146,1146,0
+20250327,114400,286154751,1146,1146,1146,1146,0
+20250327,114300,286154751,1146,1146,1146,1146,0
+20250327,114200,286154751,1146,1146,1146,1146,0
+20250327,114100,286154751,1146,1146,1146,1146,0
+20250327,114000,286154751,1146,1146,1146,1146,1000
+20250327,113900,285008751,1146,1144,1146,1144,272
+20250327,113800,284697579,1147,1147,1147,1147,0
+20250327,113700,284697579,1147,1147,1147,1147,0
+20250327,113600,284697579,1147,1147,1147,1147,0
+20250327,113500,284697579,1147,1147,1147,1147,0
+20250327,113400,284697579,1147,1147,1147,1147,0
+20250327,113300,284697579,1147,1147,1147,1147,0
+20250327,113200,284697579,1147,1147,1147,1147,0
+20250327,113100,284697579,1147,1147,1147,1147,1
+20250327,113000,284696432,1147,1147,1147,1147,0
+20250327,112900,284696432,1147,1147,1147,1147,0
+20250327,112800,284696432,1147,1147,1147,1147,0
+20250327,112700,284696432,1147,1147,1147,1147,0
+20250327,112600,284696432,1147,1147,1147,1147,0
+20250327,112500,284696432,1147,1147,1147,1147,1
+20250327,112400,284695285,1147,1147,1147,1147,0
+20250327,112300,284695285,1147,1147,1147,1147,0
+20250327,112200,284695285,1147,1147,1147,1147,0
+20250327,112100,284695285,1147,1147,1147,1147,0
+20250327,112000,284695285,1147,1147,1147,1147,0
+20250327,111900,284695285,1147,1147,1147,1147,0
+20250327,111800,284695285,1147,1147,1147,1147,0
+20250327,111700,284695285,1147,1147,1147,1147,0
+20250327,111600,284695285,1147,1147,1147,1147,0
+20250327,111500,284695285,1147,1147,1147,1147,1392
+20250327,111400,283098661,1147,1147,1147,1147,0
+20250327,111300,283098661,1147,1147,1147,1147,0
+20250327,111200,283098661,1147,1142,1147,1142,6723
+20250327,111100,275391546,1145,1145,1145,1145,5882
+20250327,111000,268656656,1145,1140,1145,1140,7000
+20250327,110900,260646921,1140,1140,1140,1140,2
+20250327,110800,260644641,1140,1139,1140,1139,21
+20250327,110700,260620702,1138,1138,1138,1138,1
+20250327,110600,260619564,1140,1140,1140,1140,0
+20250327,110500,260619564,1140,1140,1140,1140,216
+20250327,110400,260373324,1140,1140,1140,1140,41
+20250327,110300,260326584,1140,1138,1140,1138,12
+20250327,110200,260312907,1138,1138,1138,1138,31
+20250327,110100,260277629,1137,1137,1137,1137,1
+20250327,110000,260276492,1139,1135,1139,1135,1036
+20250327,105900,259098560,1137,1137,1137,1137,1107
+20250327,105800,257839901,1137,1137,1137,1137,1
+20250327,105700,257838764,1137,1138,1138,1137,1000
+20250327,105600,256701392,1140,1140,1140,1140,76
+20250327,105500,256614752,1140,1139,1140,1138,350
+20250327,105400,256216092,1139,1139,1140,1139,13
+20250327,105300,256201274,1139,1139,1139,1139,0
+20250327,105200,256201274,1139,1139,1139,1139,0
+20250327,105100,256201274,1139,1139,1139,1139,9
+20250327,105000,256191023,1139,1139,1139,1139,0
+20250327,104900,256191023,1139,1139,1139,1139,1
+20250327,104800,256189884,1139,1139,1139,1139,0
+20250327,104700,256189884,1139,1139,1139,1139,28
+20250327,104600,256157992,1139,1140,1144,1138,15
+20250327,104500,256140893,1139,1137,1139,1137,4
+20250327,104400,256136340,1137,1138,1144,1137,630
+20250327,104300,255419925,1137,1136,1137,1136,301
+20250327,104200,255077988,1136,1143,1143,1136,15000
+20250327,104100,238021187,1144,1144,1144,1144,1087
+20250327,104000,236777659,1145,1147,1147,1145,2437
+20250327,103900,233987290,1147,1147,1147,1147,1
+20250327,103800,233986143,1147,1146,1147,1146,3
+20250327,103700,233982703,1145,1147,1147,1145,917
+20250327,103600,232932398,1147,1148,1148,1145,740
+20250327,103500,232084151,1147,1147,1147,1147,0
+20250327,103400,232084151,1147,1147,1147,1147,2
+20250327,103300,232081857,1147,1147,1147,1147,0
+20250327,103200,232081857,1147,1147,1147,1147,0
+20250327,103100,232081857,1147,1147,1147,1147,200
+20250327,103000,231852457,1148,1148,1148,1148,0
+20250327,102900,231852457,1148,1149,1149,1148,498
+20250327,102800,231280667,1149,1149,1149,1149,50
+20250327,102700,231223217,1148,1148,1148,1148,199
+20250327,102600,230994765,1148,1148,1148,1148,1
+20250327,102500,230993617,1149,1149,1149,1149,0
+20250327,102400,230993617,1149,1149,1149,1149,0
+20250327,102300,230993617,1149,1149,1149,1149,0
+20250327,102200,230993617,1149,1149,1149,1149,1
+20250327,102100,230992468,1147,1147,1147,1147,51
+20250327,102000,230933971,1145,1145,1145,1145,0
+20250327,101900,230933971,1145,1146,1146,1145,3814
+20250327,101800,226565941,1146,1146,1146,1146,1000
+20250327,101700,225419941,1146,1147,1147,1146,4111
+20250327,101600,220704723,1148,1148,1148,1148,0
+20250327,101500,220704723,1148,1148,1148,1148,882
+20250327,101400,219692187,1150,1149,1150,1149,810
+20250327,101300,218761245,1149,1149,1149,1149,210
+20250327,101200,218519955,1149,1149,1149,1149,30
+20250327,101100,218485485,1149,1149,1149,1149,0
+20250327,101000,218485485,1149,1148,1149,1148,489
+20250327,100900,217923939,1148,1149,1150,1148,1355
+20250327,100800,216367166,1150,1148,1150,1148,1976
+20250327,100700,214098318,1149,1149,1149,1149,2
+20250327,100600,214096020,1148,1148,1148,1148,0
+20250327,100500,214096020,1148,1148,1148,1148,0
+20250327,100400,214096020,1148,1149,1149,1148,353
+20250327,100300,213690676,1146,1149,1149,1146,276
+20250327,100200,213374230,1150,1150,1150,1150,9
+20250327,100100,213363880,1149,1149,1149,1149,1000
+20250327,100000,212214880,1147,1147,1147,1147,64
+20250327,095900,212141472,1147,1147,1147,1147,51
+20250327,095800,212082975,1147,1147,1147,1147,0
+20250327,095700,212082975,1147,1148,1148,1147,507
+20250327,095600,211501224,1147,1147,1147,1147,0
+20250327,095500,211501224,1147,1147,1147,1147,0
+20250327,095400,211501224,1147,1147,1147,1147,0
+20250327,095300,211501224,1147,1147,1147,1147,114
+20250327,095200,211370466,1148,1148,1148,1148,1196
+20250327,095100,209997458,1158,1150,1158,1148,14549
+20250327,095000,193278851,1151,1160,1160,1151,4266
+20250327,094900,188343443,1159,1147,1160,1147,9560
+20250327,094800,177293994,1148,1148,1148,1148,1
+20250327,094700,177292846,1141,1153,1160,1141,24938
+20250327,094600,148834021,1160,1159,1160,1153,3595
+20250327,094500,144682230,1159,1159,1159,1159,4
+20250327,094400,144677594,1162,1162,1162,1155,32
+20250327,094300,144640445,1162,1161,1162,1161,500
+20250327,094200,144059605,1162,1162,1162,1154,176
+20250327,094100,143856413,1162,1161,1162,1154,12561
+20250327,094000,129269301,1156,1157,1163,1156,5252
+20250327,093900,123190135,1165,1150,1165,1150,21053
+20250327,093800,98878590,1149,1149,1149,1149,1
+20250327,093700,98877441,1145,1145,1150,1142,6408
+20250327,093600,91535560,1145,1145,1145,1145,150
+20250327,093500,91363810,1139,1138,1139,1135,1186
+20250327,093400,90016216,1135,1151,1155,1135,2317
+20250327,093300,87353178,1151,1155,1155,1151,5169
+20250327,093200,81382987,1156,1156,1157,1155,1277
+20250327,093100,79906720,1157,1155,1157,1155,16896
+20250327,093000,60376715,1151,1158,1158,1151,4238
+20250327,092900,55481392,1159,1159,1161,1157,2435
+20250327,092800,52660621,1151,1135,1151,1135,16332
+20250327,092700,33914879,1135,1133,1135,1133,1367
+20250327,092600,32365760,1133,1132,1133,1132,290
+20250327,092500,32037368,1132,1132,1132,1132,10
+20250327,092400,32026048,1132,1132,1132,1132,10
+20250327,092300,32014728,1132,1131,1132,1131,576
+20250327,092200,31363270,1131,1131,1131,1131,0
+20250327,092100,31363270,1131,1131,1131,1131,11
+20250327,092000,31350829,1131,1131,1131,1131,3
+20250327,091900,31347436,1131,1131,1131,1131,31
+20250327,091800,31312375,1130,1125,1130,1125,1291
+20250327,091700,29854544,1128,1129,1129,1128,2320
+20250327,091600,27235268,1129,1124,1129,1124,1502
+20250327,091500,25545513,1124,1122,1124,1122,699
+20250327,091400,24760734,1123,1122,1123,1122,501
+20250327,091300,24198611,1121,1116,1121,1116,2010
+20250327,091200,21948431,1118,1118,1118,1118,0
+20250327,091100,21948431,1118,1117,1118,1117,799
+20250327,091000,21055648,1117,1117,1117,1117,0
+20250327,090900,21055648,1117,1112,1117,1111,1701
+20250327,090800,19164704,1111,1112,1117,1111,9634
+20250327,090700,8435860,1112,1112,1112,1112,52
+20250327,090600,8378036,1111,1111,1111,1111,3435
+20250327,090500,4561751,1111,1111,1111,1111,750
+20250327,090400,3728501,1111,1108,1112,1108,1618
+20250327,090300,1930553,1111,1111,1111,1111,0
+20250327,090200,1930553,1111,1108,1111,1108,1064
+20250327,090100,750741,1111,1109,1111,1109,400
+20250327,090000,306741,1113,1116,1116,1113,275

033250/min/candle-20250328.csv

@@ -0,0 +1,618 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191600,510332717,1082,1082,1082,1082,4461
+20250328,191500,510332717,1082,1082,1082,1082,0
+20250328,191400,510332717,1082,1082,1082,1082,0
+20250328,191300,510332717,1082,1082,1082,1082,0
+20250328,191200,510332717,1082,1082,1082,1082,0
+20250328,191100,510332717,1082,1082,1082,1082,0
+20250328,191000,510332717,1082,1082,1082,1082,0
+20250328,190900,510332717,1082,1082,1082,1082,0
+20250328,190800,510332717,1082,1082,1082,1082,0
+20250328,190700,510332717,1082,1082,1082,1082,0
+20250328,190600,510332717,1082,1082,1082,1082,0
+20250328,190500,510332717,1082,1082,1082,1082,0
+20250328,190400,510332717,1082,1082,1082,1082,0
+20250328,190300,510332717,1082,1082,1082,1082,0
+20250328,190200,510332717,1082,1082,1082,1082,0
+20250328,190100,510332717,1082,1082,1082,1082,0
+20250328,190000,510332717,1082,1082,1082,1082,0
+20250328,185900,510332717,1082,1082,1082,1082,0
+20250328,185800,510332717,1082,1082,1082,1082,0
+20250328,185700,510332717,1082,1082,1082,1082,0
+20250328,185600,510332717,1082,1082,1082,1082,0
+20250328,185500,510332717,1082,1082,1082,1082,0
+20250328,185400,510332717,1082,1082,1082,1082,0
+20250328,185300,510332717,1082,1082,1082,1082,0
+20250328,185200,510332717,1082,1082,1082,1082,0
+20250328,185100,510332717,1082,1082,1082,1082,0
+20250328,185000,510332717,1082,1082,1082,1082,0
+20250328,184900,510332717,1082,1082,1082,1082,0
+20250328,184800,510332717,1082,1082,1082,1082,0
+20250328,184700,510332717,1082,1082,1082,1082,0
+20250328,184600,510332717,1082,1082,1082,1082,4461
+20250328,184500,510332717,1082,1082,1082,1082,0
+20250328,184400,510332717,1082,1082,1082,1082,0
+20250328,184300,510332717,1082,1082,1082,1082,0
+20250328,184200,510332717,1082,1082,1082,1082,0
+20250328,184100,510332717,1082,1082,1082,1082,0
+20250328,184000,510332717,1082,1082,1082,1082,0
+20250328,183900,510332717,1082,1082,1082,1082,0
+20250328,183800,510332717,1082,1082,1082,1082,0
+20250328,183700,510332717,1082,1082,1082,1082,0
+20250328,183600,510332717,1082,1082,1082,1082,0
+20250328,183500,510332717,1082,1082,1082,1082,0
+20250328,183400,510332717,1082,1082,1082,1082,0
+20250328,183300,510332717,1082,1082,1082,1082,0
+20250328,183200,510332717,1082,1082,1082,1082,0
+20250328,183100,510332717,1082,1082,1082,1082,0
+20250328,183000,510332717,1082,1082,1082,1082,0
+20250328,182900,510332717,1082,1082,1082,1082,0
+20250328,182800,510332717,1082,1082,1082,1082,0
+20250328,182700,510332717,1082,1082,1082,1082,0
+20250328,182600,510332717,1082,1082,1082,1082,0
+20250328,182500,510332717,1082,1082,1082,1082,0
+20250328,182400,510332717,1082,1082,1082,1082,0
+20250328,182300,510332717,1082,1082,1082,1082,0
+20250328,182200,510332717,1082,1082,1082,1082,0
+20250328,182100,510332717,1082,1082,1082,1082,0
+20250328,182000,510332717,1082,1082,1082,1082,0
+20250328,181900,510332717,1082,1082,1082,1082,0
+20250328,181800,510332717,1082,1082,1082,1082,0
+20250328,181700,510332717,1082,1082,1082,1082,0
+20250328,181600,510332717,1082,1082,1082,1082,4461
+20250328,181500,510332717,1082,1082,1082,1082,0
+20250328,181400,510332717,1082,1082,1082,1082,0
+20250328,181300,510332717,1082,1082,1082,1082,0
+20250328,181200,510332717,1082,1082,1082,1082,0
+20250328,181100,510332717,1082,1082,1082,1082,0
+20250328,181000,510332717,1082,1082,1082,1082,0
+20250328,180900,510332717,1082,1082,1082,1082,0
+20250328,180800,510332717,1082,1082,1082,1082,0
+20250328,180700,510332717,1082,1082,1082,1082,0
+20250328,180600,510332717,1082,1082,1082,1082,0
+20250328,180500,510332717,1082,1082,1082,1082,0
+20250328,180400,510332717,1082,1082,1082,1082,0
+20250328,180300,510332717,1082,1082,1082,1082,0
+20250328,180200,510332717,1082,1082,1082,1082,0
+20250328,180100,510332717,1082,1082,1082,1082,0
+20250328,180000,510332717,1082,1082,1082,1082,0
+20250328,175900,510332717,1082,1082,1082,1082,0
+20250328,175800,510332717,1082,1082,1082,1082,0
+20250328,175700,510332717,1082,1082,1082,1082,0
+20250328,175600,510332717,1082,1082,1082,1082,0
+20250328,175500,510332717,1082,1082,1082,1082,0
+20250328,175400,510332717,1082,1082,1082,1082,0
+20250328,175300,510332717,1082,1082,1082,1082,0
+20250328,175200,510332717,1082,1082,1082,1082,0
+20250328,175100,510332717,1082,1082,1082,1082,0
+20250328,175000,510332717,1082,1082,1082,1082,0
+20250328,174900,510332717,1082,1082,1082,1082,0
+20250328,174800,510332717,1082,1082,1082,1082,0
+20250328,174700,510332717,1082,1082,1082,1082,0
+20250328,174600,510332717,1082,1082,1082,1082,4461
+20250328,174500,510332717,1082,1082,1082,1082,0
+20250328,174400,510332717,1082,1082,1082,1082,0
+20250328,174300,510332717,1082,1082,1082,1082,0
+20250328,174200,510332717,1082,1082,1082,1082,0
+20250328,174100,510332717,1082,1082,1082,1082,0
+20250328,174000,510332717,1082,1082,1082,1082,0
+20250328,173900,510332717,1082,1082,1082,1082,0
+20250328,173800,510332717,1082,1082,1082,1082,0
+20250328,173700,510332717,1082,1082,1082,1082,0
+20250328,173600,510332717,1082,1082,1082,1082,0
+20250328,173500,510332717,1082,1082,1082,1082,0
+20250328,173400,510332717,1082,1082,1082,1082,0
+20250328,173300,510332717,1082,1082,1082,1082,0
+20250328,173200,510332717,1082,1082,1082,1082,0
+20250328,173100,510332717,1082,1082,1082,1082,0
+20250328,173000,510332717,1082,1082,1082,1082,0
+20250328,172900,510332717,1082,1082,1082,1082,0
+20250328,172800,510332717,1082,1082,1082,1082,0
+20250328,172700,510332717,1082,1082,1082,1082,0
+20250328,172600,510332717,1082,1082,1082,1082,0
+20250328,172500,510332717,1082,1082,1082,1082,0
+20250328,172400,510332717,1082,1082,1082,1082,0
+20250328,172300,510332717,1082,1082,1082,1082,0
+20250328,172200,510332717,1082,1082,1082,1082,0
+20250328,172100,510332717,1082,1082,1082,1082,0
+20250328,172000,510332717,1082,1082,1082,1082,0
+20250328,171900,510332717,1082,1082,1082,1082,0
+20250328,171800,510332717,1082,1082,1082,1082,0
+20250328,171700,510332717,1082,1082,1082,1082,0
+20250328,171600,510332717,1082,1082,1082,1082,4461
+20250328,171500,510332717,1082,1082,1082,1082,0
+20250328,171400,510332717,1082,1082,1082,1082,0
+20250328,171300,510332717,1082,1082,1082,1082,0
+20250328,171200,510332717,1082,1082,1082,1082,0
+20250328,171100,510332717,1082,1082,1082,1082,0
+20250328,171000,510332717,1082,1082,1082,1082,0
+20250328,170900,510332717,1082,1082,1082,1082,0
+20250328,170800,510332717,1082,1082,1082,1082,0
+20250328,170700,510332717,1082,1082,1082,1082,0
+20250328,170600,510332717,1082,1082,1082,1082,0
+20250328,170500,510332717,1082,1082,1082,1082,0
+20250328,170400,510332717,1082,1082,1082,1082,0
+20250328,170300,510332717,1082,1082,1082,1082,0
+20250328,170200,510332717,1082,1082,1082,1082,0
+20250328,170100,510332717,1082,1082,1082,1082,0
+20250328,170000,510332717,1082,1082,1082,1082,0
+20250328,165900,510332717,1082,1082,1082,1082,0
+20250328,165800,510332717,1082,1082,1082,1082,0
+20250328,165700,510332717,1082,1082,1082,1082,0
+20250328,165600,510332717,1082,1082,1082,1082,0
+20250328,165500,510332717,1082,1082,1082,1082,0
+20250328,165400,510332717,1082,1082,1082,1082,0
+20250328,165300,510332717,1082,1082,1082,1082,0
+20250328,165200,510332717,1082,1082,1082,1082,0
+20250328,165100,510332717,1082,1082,1082,1082,0
+20250328,165000,510332717,1082,1082,1082,1082,0
+20250328,164900,510332717,1082,1082,1082,1082,0
+20250328,164800,510332717,1082,1082,1082,1082,0
+20250328,164700,510332717,1082,1082,1082,1082,0
+20250328,164600,510332717,1082,1082,1082,1082,4461
+20250328,164500,510332717,1082,1082,1082,1082,0
+20250328,164400,510332717,1082,1082,1082,1082,0
+20250328,164300,510332717,1082,1082,1082,1082,0
+20250328,164200,510332717,1082,1082,1082,1082,0
+20250328,164100,510332717,1082,1082,1082,1082,0
+20250328,164000,510332717,1082,1082,1082,1082,0
+20250328,163900,510332717,1082,1082,1082,1082,0
+20250328,163800,510332717,1082,1082,1082,1082,0
+20250328,163700,510332717,1082,1082,1082,1082,0
+20250328,163600,510332717,1082,1082,1082,1082,0
+20250328,163500,510332717,1082,1082,1082,1082,0
+20250328,163400,510332717,1082,1082,1082,1082,0
+20250328,163300,510332717,1082,1082,1082,1082,0
+20250328,163200,510332717,1082,1082,1082,1082,0
+20250328,163100,510332717,1082,1082,1082,1082,0
+20250328,163000,510332717,1082,1082,1082,1082,0
+20250328,162900,510332717,1082,1082,1082,1082,0
+20250328,162800,510332717,1082,1082,1082,1082,0
+20250328,162700,510332717,1082,1082,1082,1082,0
+20250328,162600,510332717,1082,1082,1082,1082,0
+20250328,162500,510332717,1082,1082,1082,1082,0
+20250328,162400,510332717,1082,1082,1082,1082,0
+20250328,162300,510332717,1082,1082,1082,1082,0
+20250328,162200,510332717,1082,1082,1082,1082,0
+20250328,162100,510332717,1082,1082,1082,1082,0
+20250328,162000,510332717,1082,1082,1082,1082,0
+20250328,161900,510332717,1082,1082,1082,1082,0
+20250328,161800,510332717,1082,1082,1082,1082,0
+20250328,161700,510332717,1082,1082,1082,1082,0
+20250328,161600,510332717,1082,1082,1082,1082,4461
+20250328,161500,510332717,1082,1082,1082,1082,0
+20250328,161400,510332717,1082,1082,1082,1082,0
+20250328,161300,510332717,1082,1082,1082,1082,0
+20250328,161200,510332717,1082,1082,1082,1082,0
+20250328,161100,510332717,1082,1082,1082,1082,0
+20250328,161000,510332717,1082,1082,1082,1082,0
+20250328,160900,510332717,1082,1082,1082,1082,0
+20250328,160800,510332717,1082,1082,1082,1082,0
+20250328,160700,510332717,1082,1082,1082,1082,0
+20250328,160600,510332717,1082,1082,1082,1082,0
+20250328,160500,510332717,1082,1082,1082,1082,0
+20250328,160400,510332717,1082,1082,1082,1082,0
+20250328,160300,510332717,1082,1082,1082,1082,0
+20250328,160200,510332717,1082,1082,1082,1082,0
+20250328,160100,510332717,1082,1082,1082,1082,0
+20250328,160000,510332717,1082,1082,1082,1082,0
+20250328,155900,510332717,1082,1082,1082,1082,0
+20250328,155800,510332717,1082,1082,1082,1082,0
+20250328,155700,510332717,1082,1082,1082,1082,0
+20250328,155600,510332717,1082,1082,1082,1082,0
+20250328,155500,510332717,1082,1082,1082,1082,0
+20250328,155400,510332717,1082,1082,1082,1082,0
+20250328,155300,510332717,1082,1082,1082,1082,0
+20250328,155200,510332717,1082,1082,1082,1082,0
+20250328,155100,510332717,1082,1082,1082,1082,0
+20250328,155000,510332717,1082,1082,1082,1082,0
+20250328,154900,510332717,1082,1082,1082,1082,0
+20250328,154800,510332717,1082,1082,1082,1082,0
+20250328,154700,510332717,1082,1082,1082,1082,0
+20250328,154600,510332717,1082,1082,1082,1082,4461
+20250328,154500,510332717,1082,1082,1082,1082,0
+20250328,154400,510332717,1082,1082,1082,1082,0
+20250328,154300,510332717,1082,1082,1082,1082,0
+20250328,154200,510332717,1082,1082,1082,1082,0
+20250328,154100,510332717,1082,1082,1082,1082,0
+20250328,154000,510332717,1082,1082,1082,1082,0
+20250328,153900,510332717,1082,1082,1082,1082,0
+20250328,153800,510332717,1082,1082,1082,1082,0
+20250328,153700,510332717,1082,1082,1082,1082,0
+20250328,153600,510332717,1082,1082,1082,1082,0
+20250328,153500,510332717,1082,1082,1082,1082,0
+20250328,153400,510332717,1082,1082,1082,1082,0
+20250328,153300,510332717,1082,1082,1082,1082,0
+20250328,153200,510332717,1082,1082,1082,1082,0
+20250328,153100,510332717,1082,1082,1082,1082,0
+20250328,153000,510332717,1082,1082,1082,1082,4461
+20250328,152900,505505915,1089,1089,1089,1089,0
+20250328,152800,505505915,1089,1089,1089,1089,0
+20250328,152700,505505915,1089,1089,1089,1089,0
+20250328,152600,505505915,1089,1089,1089,1089,0
+20250328,152500,505505915,1089,1089,1089,1089,0
+20250328,152400,505505915,1089,1089,1089,1089,0
+20250328,152300,505505915,1089,1089,1089,1089,0
+20250328,152200,505505915,1089,1089,1089,1089,0
+20250328,152100,505505915,1089,1089,1089,1089,0
+20250328,152000,505505915,1089,1089,1089,1089,0
+20250328,151900,505505915,1089,1089,1089,1089,0
+20250328,151800,505505915,1089,1089,1089,1089,8
+20250328,151700,505497203,1089,1089,1089,1089,3
+20250328,151600,505493936,1089,1089,1089,1089,0
+20250328,151500,505493936,1089,1089,1089,1088,64
+20250328,151400,505424241,1090,1090,1090,1090,200
+20250328,151300,505206241,1090,1090,1090,1090,0
+20250328,151200,505206241,1090,1090,1090,1090,2
+20250328,151100,505204061,1090,1090,1090,1090,1
+20250328,151000,505202971,1092,1092,1092,1092,0
+20250328,150900,505202971,1092,1092,1092,1092,0
+20250328,150800,505202971,1092,1091,1092,1091,2
+20250328,150700,505200788,1093,1093,1093,1093,0
+20250328,150600,505200788,1093,1093,1093,1092,5314
+20250328,150500,499397886,1094,1092,1094,1092,3586
+20250328,150400,495481820,1092,1092,1092,1091,4
+20250328,150300,495477453,1092,1090,1092,1090,12752
+20250328,150200,481565475,1090,1090,1090,1090,13
+20250328,150100,481551305,1090,1091,1091,1090,2403
+20250328,150000,478930632,1091,1090,1091,1085,3552
+20250328,145900,475066694,1090,1090,1090,1090,1000
+20250328,145800,473976694,1090,1090,1090,1090,0
+20250328,145700,473976694,1090,1089,1090,1089,1125
+20250328,145600,472750445,1090,1082,1090,1081,2252
+20250328,145500,470309476,1084,1084,1084,1084,0
+20250328,145400,470309476,1084,1084,1084,1084,1
+20250328,145300,470308392,1084,1084,1084,1084,3
+20250328,145200,470305140,1080,1080,1080,1080,800
+20250328,145100,469441140,1080,1081,1081,1080,153
+20250328,145000,469275890,1080,1080,1084,1080,2790
+20250328,144900,466262162,1080,1084,1086,1080,38621
+20250328,144800,424526792,1086,1086,1086,1085,14
+20250328,144700,424511598,1084,1086,1087,1081,15153
+20250328,144600,408111023,1089,1089,1089,1089,1
+20250328,144500,408109934,1086,1086,1086,1086,0
+20250328,144400,408109934,1086,1086,1086,1086,2
+20250328,144300,408107762,1089,1089,1089,1089,1
+20250328,144200,408106673,1089,1085,1089,1085,5002
+20250328,144100,402679499,1089,1089,1089,1089,1
+20250328,144000,402678410,1085,1085,1085,1085,1830
+20250328,143900,400692860,1089,1086,1089,1085,167
+20250328,143800,400511623,1088,1088,1088,1085,25001
+20250328,143700,373371022,1089,1089,1089,1089,0
+20250328,143600,373371022,1089,1089,1089,1089,0
+20250328,143500,373371022,1089,1089,1089,1089,0
+20250328,143400,373371022,1089,1089,1089,1089,35
+20250328,143300,373332907,1089,1089,1089,1089,25
+20250328,143200,373305682,1091,1091,1091,1091,20
+20250328,143100,373283862,1091,1091,1091,1091,10
+20250328,143000,373272952,1092,1092,1092,1092,0
+20250328,142900,373272952,1092,1092,1092,1092,0
+20250328,142800,373272952,1092,1092,1092,1092,0
+20250328,142700,373272952,1092,1090,1092,1090,21
+20250328,142600,373250060,1091,1091,1091,1091,2501
+20250328,142500,370521469,1088,1091,1091,1088,15
+20250328,142400,370505123,1090,1090,1090,1090,5003
+20250328,142300,365051853,1090,1086,1090,1086,2
+20250328,142200,365049677,1090,1090,1090,1090,0
+20250328,142100,365049677,1090,1090,1090,1090,0
+20250328,142000,365049677,1090,1090,1090,1090,280
+20250328,141900,364744477,1090,1088,1090,1085,15001
+20250328,141800,348463634,1090,1090,1090,1090,0
+20250328,141700,348463634,1090,1090,1090,1090,277
+20250328,141600,348161704,1091,1091,1091,1091,0
+20250328,141500,348161704,1091,1091,1091,1091,0
+20250328,141400,348161704,1091,1091,1091,1091,0
+20250328,141300,348161704,1091,1091,1091,1091,0
+20250328,141200,348161704,1091,1091,1091,1091,1
+20250328,141100,348160613,1088,1088,1088,1088,54
+20250328,141000,348101861,1089,1088,1089,1088,5000
+20250328,140900,342660030,1089,1086,1089,1085,1066
+20250328,140800,341503413,1089,1089,1089,1089,0
+20250328,140700,341503413,1089,1089,1089,1089,3
+20250328,140600,341500146,1089,1089,1089,1089,2
+20250328,140500,341497968,1085,1089,1089,1085,15050
+20250328,140400,325156234,1089,1089,1089,1089,100
+20250328,140300,325047334,1089,1089,1089,1089,20
+20250328,140200,325025554,1088,1089,1089,1088,152
+20250328,140100,324860078,1089,1089,1089,1089,100
+20250328,140000,324751178,1089,1089,1089,1089,0
+20250328,135900,324751178,1089,1088,1089,1088,11
+20250328,135800,324739208,1089,1087,1089,1087,235
+20250328,135700,324483761,1088,1089,1089,1088,3105
+20250328,135600,321105466,1089,1089,1089,1089,0
+20250328,135500,321105466,1089,1089,1089,1089,40
+20250328,135400,321061906,1089,1090,1090,1089,803
+20250328,135300,320187431,1091,1091,1091,1091,30
+20250328,135200,320154701,1091,1091,1091,1091,0
+20250328,135100,320154701,1091,1091,1091,1091,0
+20250328,135000,320154701,1091,1091,1091,1091,0
+20250328,134900,320154701,1091,1091,1091,1091,5
+20250328,134800,320149246,1091,1091,1091,1091,0
+20250328,134700,320149246,1091,1091,1091,1091,16
+20250328,134600,320131790,1091,1091,1091,1091,10
+20250328,134500,320120880,1091,1091,1091,1091,0
+20250328,134400,320120880,1091,1091,1091,1091,0
+20250328,134300,320120880,1091,1087,1091,1087,238
+20250328,134200,319862166,1087,1091,1091,1087,4
+20250328,134100,319857806,1087,1087,1087,1087,1
+20250328,134000,319856719,1091,1087,1091,1087,6
+20250328,133900,319850185,1088,1088,1088,1088,536
+20250328,133800,319267017,1089,1089,1089,1089,0
+20250328,133700,319267017,1089,1089,1089,1089,0
+20250328,133600,319267017,1089,1089,1089,1089,100
+20250328,133500,319158117,1089,1089,1089,1089,0
+20250328,133400,319158117,1089,1089,1089,1089,900
+20250328,133300,318178017,1091,1091,1091,1091,0
+20250328,133200,318178017,1091,1091,1091,1091,0
+20250328,133100,318178017,1091,1091,1091,1091,0
+20250328,133000,318178017,1091,1091,1091,1091,13
+20250328,132900,318163834,1092,1092,1092,1092,0
+20250328,132800,318163834,1092,1092,1092,1092,878
+20250328,132700,317205058,1093,1093,1093,1093,0
+20250328,132600,317205058,1093,1093,1093,1093,10
+20250328,132500,317194128,1095,1095,1095,1095,1
+20250328,132400,317193033,1089,1089,1089,1089,2
+20250328,132300,317190855,1095,1095,1095,1095,0
+20250328,132200,317190855,1095,1095,1095,1095,0
+20250328,132100,317190855,1095,1095,1095,1095,0
+20250328,132000,317190855,1095,1089,1095,1087,484
+20250328,131900,316664075,1089,1089,1089,1089,250
+20250328,131800,316391825,1088,1088,1088,1088,250
+20250328,131700,316119825,1088,1089,1089,1088,218
+20250328,131600,315882521,1089,1092,1092,1089,17265
+20250328,131500,297058405,1093,1093,1093,1093,4078
+20250328,131400,292601151,1094,1094,1094,1094,10
+20250328,131300,292590211,1095,1095,1095,1095,0
+20250328,131200,292590211,1095,1095,1095,1095,1
+20250328,131100,292589116,1093,1094,1094,1093,3975
+20250328,131000,288243915,1094,1095,1095,1094,15000
+20250328,130900,271829343,1096,1096,1096,1096,10
+20250328,130800,271818383,1096,1096,1096,1096,0
+20250328,130700,271818383,1096,1095,1096,1095,4511
+20250328,130600,266878818,1096,1096,1096,1096,20
+20250328,130500,266856898,1096,1096,1096,1096,458
+20250328,130400,266354930,1096,1096,1096,1096,0
+20250328,130300,266354930,1096,1096,1096,1096,1432
+20250328,130200,264785458,1097,1097,1097,1097,100
+20250328,130100,264675758,1097,1097,1097,1097,777
+20250328,130000,263823389,1099,1099,1099,1099,0
+20250328,125900,263823389,1099,1099,1099,1099,0
+20250328,125800,263823389,1099,1099,1099,1099,103
+20250328,125700,263710192,1099,1099,1099,1099,10
+20250328,125600,263699202,1099,1099,1099,1099,0
+20250328,125500,263699202,1099,1099,1099,1099,335
+20250328,125400,263331037,1098,1099,1099,1098,927
+20250328,125300,262313114,1099,1099,1099,1099,0
+20250328,125200,262313114,1099,1099,1099,1099,5
+20250328,125100,262307619,1099,1099,1099,1099,0
+20250328,125000,262307619,1099,1099,1099,1099,43
+20250328,124900,262260362,1099,1099,1099,1099,487
+20250328,124800,261725149,1099,1098,1099,1098,174
+20250328,124700,261533962,1098,1098,1098,1098,5
+20250328,124600,261528472,1097,1097,1097,1097,0
+20250328,124500,261528472,1097,1096,1097,1096,2
+20250328,124400,261526279,1099,1099,1099,1099,0
+20250328,124300,261526279,1099,1098,1099,1098,4
+20250328,124200,261521884,1097,1097,1099,1097,1011
+20250328,124100,260412811,1097,1097,1097,1097,20
+20250328,124000,260390871,1097,1097,1097,1097,4
+20250328,123900,260386483,1097,1097,1097,1096,309
+20250328,123800,260047784,1097,1097,1097,1097,0
+20250328,123700,260047784,1097,1098,1098,1097,2764
+20250328,123600,257015476,1099,1098,1099,1098,2317
+20250328,123500,254471407,1099,1099,1099,1099,1
+20250328,123400,254470308,1099,1099,1099,1099,3
+20250328,123300,254467011,1098,1098,1098,1098,0
+20250328,123200,254467011,1098,1098,1099,1098,4
+20250328,123100,254462617,1105,1105,1105,1105,0
+20250328,123000,254462617,1105,1105,1105,1105,1
+20250328,122900,254461512,1098,1098,1098,1098,0
+20250328,122800,254461512,1098,1101,1101,1098,5800
+20250328,122700,248080576,1101,1101,1101,1101,0
+20250328,122600,248080576,1101,1101,1101,1101,0
+20250328,122500,248080576,1101,1101,1101,1101,0
+20250328,122400,248080576,1101,1101,1101,1101,1393
+20250328,122300,246546883,1102,1102,1102,1102,0
+20250328,122200,246546883,1102,1102,1102,1102,0
+20250328,122100,246546883,1102,1102,1102,1102,0
+20250328,122000,246546883,1102,1102,1102,1102,2
+20250328,121900,246544679,1105,1105,1105,1105,0
+20250328,121800,246544679,1105,1105,1105,1105,0
+20250328,121700,246544679,1105,1105,1105,1105,0
+20250328,121600,246544679,1105,1105,1105,1105,0
+20250328,121500,246544679,1105,1105,1105,1105,1
+20250328,121400,246543574,1102,1102,1102,1102,0
+20250328,121300,246543574,1102,1102,1102,1102,301
+20250328,121200,246211872,1102,1102,1102,1102,612
+20250328,121100,245537448,1102,1102,1102,1102,0
+20250328,121000,245537448,1102,1102,1102,1102,0
+20250328,120900,245537448,1102,1102,1102,1101,116
+20250328,120800,245409727,1102,1102,1102,1102,3
+20250328,120700,245406421,1102,1102,1102,1102,0
+20250328,120600,245406421,1102,1101,1102,1101,2000
+20250328,120500,243204419,1101,1101,1101,1101,0
+20250328,120400,243204419,1101,1101,1101,1101,0
+20250328,120300,243204419,1101,1102,1102,1100,5995
+20250328,120200,236604120,1106,1106,1106,1106,0
+20250328,120100,236604120,1106,1106,1106,1106,0
+20250328,120000,236604120,1106,1106,1106,1106,0
+20250328,115900,236604120,1106,1102,1106,1102,1530
+20250328,115800,234918056,1106,1103,1106,1102,811
+20250328,115700,234024220,1106,1106,1106,1106,0
+20250328,115600,234024220,1106,1105,1106,1104,917
+20250328,115500,233011034,1105,1105,1105,1105,400
+20250328,115400,232569034,1105,1105,1105,1105,610
+20250328,115300,231894984,1104,1104,1104,1104,0
+20250328,115200,231894984,1104,1104,1104,1104,0
+20250328,115100,231894984,1104,1104,1104,1104,0
+20250328,115000,231894984,1104,1104,1104,1104,0
+20250328,114900,231894984,1104,1104,1104,1104,1547
+20250328,114800,230187096,1103,1103,1103,1103,201
+20250328,114700,229965393,1103,1103,1103,1103,0
+20250328,114600,229965393,1103,1103,1103,1103,0
+20250328,114500,229965393,1103,1103,1103,1103,0
+20250328,114400,229965393,1103,1103,1103,1103,0
+20250328,114300,229965393,1103,1103,1103,1103,0
+20250328,114200,229965393,1103,1103,1103,1103,250
+20250328,114100,229689643,1103,1103,1103,1103,0
+20250328,114000,229689643,1103,1103,1103,1103,0
+20250328,113900,229689643,1103,1103,1103,1103,0
+20250328,113800,229689643,1103,1103,1103,1102,680
+20250328,113700,228939621,1102,1102,1102,1102,0
+20250328,113600,228939621,1102,1102,1102,1102,500
+20250328,113500,228388621,1106,1106,1106,1106,0
+20250328,113400,228388621,1106,1103,1106,1102,842
+20250328,113300,227459639,1103,1103,1103,1103,357
+20250328,113200,227065868,1106,1106,1106,1106,0
+20250328,113100,227065868,1106,1106,1106,1106,0
+20250328,113000,227065868,1106,1106,1106,1106,0
+20250328,112900,227065868,1106,1106,1106,1106,714
+20250328,112800,226276184,1103,1103,1103,1103,0
+20250328,112700,226276184,1103,1103,1103,1103,5
+20250328,112600,226270669,1103,1103,1103,1103,0
+20250328,112500,226270669,1103,1103,1103,1103,0
+20250328,112400,226270669,1103,1103,1103,1103,10
+20250328,112300,226259639,1103,1103,1103,1103,2406
+20250328,112200,223605821,1106,1106,1106,1106,0
+20250328,112100,223605821,1106,1106,1106,1106,0
+20250328,112000,223605821,1106,1106,1106,1106,0
+20250328,111900,223605821,1106,1106,1106,1106,0
+20250328,111800,223605821,1106,1103,1106,1103,4015
+20250328,111700,219171231,1106,1106,1106,1106,0
+20250328,111600,219171231,1106,1106,1106,1106,3
+20250328,111500,219167913,1106,1106,1106,1106,0
+20250328,111400,219167913,1106,1106,1106,1106,0
+20250328,111300,219167913,1106,1106,1106,1106,0
+20250328,111200,219167913,1106,1106,1106,1106,0
+20250328,111100,219167913,1106,1103,1106,1103,401
+20250328,111000,218725607,1106,1103,1106,1103,1302
+20250328,110900,217289495,1106,1106,1106,1106,0
+20250328,110800,217289495,1106,1106,1106,1106,2542
+20250328,110700,214478043,1106,1106,1106,1106,2
+20250328,110600,214475831,1102,1102,1102,1102,1000
+20250328,110500,213373831,1106,1107,1107,1103,3201
+20250328,110400,209842325,1107,1107,1107,1102,150
+20250328,110300,209676858,1103,1107,1107,1103,650
+20250328,110200,208959708,1107,1103,1107,1103,701
+20250328,110100,208186501,1107,1103,1107,1103,42
+20250328,110000,208140167,1107,1106,1107,1106,5345
+20250328,105900,202228595,1107,1107,1107,1107,197
+20250328,105800,202010516,1107,1107,1107,1107,2
+20250328,105700,202008302,1106,1106,1106,1106,742
+20250328,105600,201187650,1106,1106,1106,1106,0
+20250328,105500,201187650,1106,1106,1106,1106,0
+20250328,105400,201187650,1106,1106,1106,1106,0
+20250328,105300,201187650,1106,1106,1106,1106,0
+20250328,105200,201187650,1106,1106,1106,1106,0
+20250328,105100,201187650,1106,1106,1106,1106,0
+20250328,105000,201187650,1106,1106,1106,1102,992
+20250328,104900,200094446,1106,1106,1106,1106,0
+20250328,104800,200094446,1106,1106,1106,1106,3
+20250328,104700,200091128,1107,1105,1107,1105,1002
+20250328,104600,198983914,1107,1107,1107,1107,5
+20250328,104500,198978379,1107,1107,1107,1106,1930
+20250328,104400,196843793,1108,1107,1108,1107,1103
+20250328,104300,195622767,1107,1106,1108,1106,2906
+20250328,104200,192406720,1107,1107,1107,1107,1453
+20250328,104100,190798249,1107,1106,1107,1106,859
+20250328,104000,189848192,1106,1106,1106,1106,50
+20250328,103900,189792892,1106,1106,1106,1106,3
+20250328,103800,189789574,1106,1106,1106,1106,5
+20250328,103700,189784044,1106,1106,1106,1106,0
+20250328,103600,189784044,1106,1106,1106,1106,0
+20250328,103500,189784044,1106,1106,1106,1106,2
+20250328,103400,189781832,1104,1106,1106,1104,1899
+20250328,103300,187685332,1106,1105,1106,1105,894
+20250328,103200,186697460,1106,1106,1106,1106,0
+20250328,103100,186697460,1106,1105,1106,1105,2258
+20250328,103000,184202354,1105,1104,1105,1104,110
+20250328,102900,184080907,1104,1103,1104,1103,192
+20250328,102800,183869081,1103,1103,1103,1103,2
+20250328,102700,183866875,1104,1104,1104,1104,11
+20250328,102600,183854731,1104,1104,1104,1104,93
+20250328,102500,183752059,1104,1103,1104,1103,154
+20250328,102400,183582187,1103,1103,1103,1103,0
+20250328,102300,183582187,1103,1103,1103,1103,20
+20250328,102200,183560127,1103,1103,1103,1103,1
+20250328,102100,183559024,1099,1102,1102,1099,318
+20250328,102000,183209513,1103,1102,1103,1102,26
+20250328,101900,183180851,1101,1102,1102,1101,2
+20250328,101800,183178648,1102,1102,1102,1102,35
+20250328,101700,183140078,1101,1101,1101,1100,52
+20250328,101600,183082866,1101,1101,1101,1101,2
+20250328,101500,183080664,1101,1101,1101,1101,0
+20250328,101400,183080664,1101,1101,1101,1101,0
+20250328,101300,183080664,1101,1101,1101,1098,225
+20250328,101200,182833059,1101,1101,1101,1101,0
+20250328,101100,182833059,1101,1101,1101,1101,0
+20250328,101000,182833059,1101,1101,1101,1101,28
+20250328,100900,182802231,1101,1098,1101,1098,337
+20250328,100800,182432199,1098,1098,1098,1098,205
+20250328,100700,182207109,1099,1098,1101,1098,300
+20250328,100600,181877699,1098,1097,1098,1097,32
+20250328,100500,181842564,1098,1097,1098,1096,512
+20250328,100400,181281395,1098,1098,1098,1098,0
+20250328,100300,181281395,1098,1098,1098,1098,1
+20250328,100200,181280297,1098,1098,1098,1098,1
+20250328,100100,181279199,1094,1095,1095,1094,1040
+20250328,100000,180140439,1094,1094,1094,1094,0
+20250328,095900,180140439,1094,1094,1094,1094,1716
+20250328,095800,178263135,1095,1095,1095,1095,4317
+20250328,095700,173536020,1095,1097,1097,1095,3994
+20250328,095600,169158115,1098,1098,1098,1098,2
+20250328,095500,169155919,1098,1098,1098,1098,53
+20250328,095400,169097725,1097,1098,1098,1097,583
+20250328,095300,168457991,1098,1098,1098,1097,504
+20250328,095200,167905099,1097,1102,1102,1097,1277
+20250328,095100,166503167,1099,1099,1099,1099,900
+20250328,095000,165514067,1102,1098,1102,1098,1319
+20250328,094900,164064361,1097,1098,1098,1097,470
+20250328,094800,163548461,1098,1098,1098,1098,2
+20250328,094700,163546265,1096,1096,1096,1096,0
+20250328,094600,163546265,1096,1096,1096,1096,96
+20250328,094500,163441049,1096,1096,1096,1096,10
+20250328,094400,163430089,1097,1098,1099,1097,2808
+20250328,094300,160348264,1099,1099,1099,1099,1404
+20250328,094200,158805268,1102,1100,1102,1100,210
+20250328,094100,158574148,1101,1100,1101,1100,54
+20250328,094000,158514745,1101,1100,1101,1099,1992
+20250328,093900,156325043,1100,1100,1100,1100,914
+20250328,093800,155319643,1100,1101,1102,1100,3909
+20250328,093700,151019733,1102,1102,1104,1100,2890
+20250328,093600,147839166,1102,1103,1105,1101,36
+20250328,093500,147799452,1105,1105,1105,1103,408
+20250328,093400,147348614,1105,1105,1105,1105,125
+20250328,093300,147210489,1106,1100,1106,1100,988
+20250328,093200,146123671,1107,1099,1107,1099,3016
+20250328,093100,142803919,1096,1096,1099,1096,2000
+20250328,093000,140611895,1099,1096,1099,1096,1599
+20250328,092900,138859342,1099,1097,1099,1097,13
+20250328,092800,138845075,1099,1100,1100,1099,6
+20250328,092700,138838478,1100,1097,1100,1095,1003
+20250328,092600,137739742,1100,1096,1100,1096,1004
+20250328,092500,136639342,1099,1099,1099,1099,1
+20250328,092400,136638243,1095,1096,1096,1095,5213
+20250328,092300,130929756,1096,1096,1101,1096,1007
+20250328,092200,129826074,1096,1095,1101,1095,611
+20250328,092100,129156443,1095,1095,1095,1095,0
+20250328,092000,129156443,1095,1107,1107,1095,16032
+20250328,091900,111596501,1101,1101,1101,1101,275
+20250328,091800,111293726,1101,1095,1101,1095,12
+20250328,091700,111280574,1101,1097,1103,1094,3517
+20250328,091600,107421254,1097,1094,1097,1094,599
+20250328,091500,106765939,1094,1101,1101,1094,1402
+20250328,091400,105232137,1101,1107,1107,1100,18661
+20250328,091300,84701867,1102,1100,1107,1100,8440
+20250328,091200,75410237,1103,1103,1103,1101,7173
+20250328,091100,67511048,1107,1107,1107,1107,1
+20250328,091000,67509941,1105,1106,1106,1101,8550
+20250328,090900,58091785,1109,1111,1111,1107,3623
+20250328,090800,54076378,1117,1117,1117,1117,1
+20250328,090700,54075261,1110,1112,1112,1110,18292
+20250328,090600,33754154,1120,1113,1120,1112,484
+20250328,090500,33215920,1120,1112,1120,1111,1587
+20250328,090400,31450699,1112,1121,1129,1112,13131
+20250328,090300,16774414,1121,1122,1125,1121,3859
+20250328,090200,12447662,1125,1125,1125,1125,105
+20250328,090100,12329537,1125,1135,1135,1125,2649
+20250328,090000,9328605,1135,1151,1151,1135,8115