Add accumulated files

033790/min/candle-20250324.csv

@@ -0,0 +1,620 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191800,1054464515,5460,5460,5460,5460,4219
+20250324,191700,1054464515,5460,5460,5460,5460,0
+20250324,191600,1054464515,5460,5460,5460,5460,0
+20250324,191500,1054464515,5460,5460,5460,5460,0
+20250324,191400,1054464515,5460,5460,5460,5460,0
+20250324,191300,1054464515,5460,5460,5460,5460,0
+20250324,191200,1054464515,5460,5460,5460,5460,0
+20250324,191100,1054464515,5460,5460,5460,5460,0
+20250324,191000,1054464515,5460,5460,5460,5460,0
+20250324,190900,1054464515,5460,5460,5460,5460,0
+20250324,190800,1054464515,5460,5460,5460,5460,0
+20250324,190700,1054464515,5460,5460,5460,5460,0
+20250324,190600,1054464515,5460,5460,5460,5460,0
+20250324,190500,1054464515,5460,5460,5460,5460,0
+20250324,190400,1054464515,5460,5460,5460,5460,0
+20250324,190300,1054464515,5460,5460,5460,5460,0
+20250324,190200,1054464515,5460,5460,5460,5460,0
+20250324,190100,1054464515,5460,5460,5460,5460,0
+20250324,190000,1054464515,5460,5460,5460,5460,0
+20250324,185900,1054464515,5460,5460,5460,5460,0
+20250324,185800,1054464515,5460,5460,5460,5460,0
+20250324,185700,1054464515,5460,5460,5460,5460,0
+20250324,185600,1054464515,5460,5460,5460,5460,0
+20250324,185500,1054464515,5460,5460,5460,5460,0
+20250324,185400,1054464515,5460,5460,5460,5460,0
+20250324,185300,1054464515,5460,5460,5460,5460,0
+20250324,185200,1054464515,5460,5460,5460,5460,0
+20250324,185100,1054464515,5460,5460,5460,5460,0
+20250324,185000,1054464515,5460,5460,5460,5460,0
+20250324,184900,1054464515,5460,5460,5460,5460,0
+20250324,184800,1054464515,5460,5460,5460,5460,4219
+20250324,184700,1054464515,5460,5460,5460,5460,0
+20250324,184600,1054464515,5460,5460,5460,5460,0
+20250324,184500,1054464515,5460,5460,5460,5460,0
+20250324,184400,1054464515,5460,5460,5460,5460,0
+20250324,184300,1054464515,5460,5460,5460,5460,0
+20250324,184200,1054464515,5460,5460,5460,5460,0
+20250324,184100,1054464515,5460,5460,5460,5460,0
+20250324,184000,1054464515,5460,5460,5460,5460,0
+20250324,183900,1054464515,5460,5460,5460,5460,0
+20250324,183800,1054464515,5460,5460,5460,5460,0
+20250324,183700,1054464515,5460,5460,5460,5460,0
+20250324,183600,1054464515,5460,5460,5460,5460,0
+20250324,183500,1054464515,5460,5460,5460,5460,0
+20250324,183400,1054464515,5460,5460,5460,5460,0
+20250324,183300,1054464515,5460,5460,5460,5460,0
+20250324,183200,1054464515,5460,5460,5460,5460,0
+20250324,183100,1054464515,5460,5460,5460,5460,0
+20250324,183000,1054464515,5460,5460,5460,5460,0
+20250324,182900,1054464515,5460,5460,5460,5460,0
+20250324,182800,1054464515,5460,5460,5460,5460,0
+20250324,182700,1054464515,5460,5460,5460,5460,0
+20250324,182600,1054464515,5460,5460,5460,5460,0
+20250324,182500,1054464515,5460,5460,5460,5460,0
+20250324,182400,1054464515,5460,5460,5460,5460,0
+20250324,182300,1054464515,5460,5460,5460,5460,0
+20250324,182200,1054464515,5460,5460,5460,5460,0
+20250324,182100,1054464515,5460,5460,5460,5460,0
+20250324,182000,1054464515,5460,5460,5460,5460,0
+20250324,181900,1054464515,5460,5460,5460,5460,0
+20250324,181800,1054464515,5460,5460,5460,5460,4219
+20250324,181700,1054464515,5460,5460,5460,5460,0
+20250324,181600,1054464515,5460,5460,5460,5460,0
+20250324,181500,1054464515,5460,5460,5460,5460,0
+20250324,181400,1054464515,5460,5460,5460,5460,0
+20250324,181300,1054464515,5460,5460,5460,5460,0
+20250324,181200,1054464515,5460,5460,5460,5460,0
+20250324,181100,1054464515,5460,5460,5460,5460,0
+20250324,181000,1054464515,5460,5460,5460,5460,0
+20250324,180900,1054464515,5460,5460,5460,5460,0
+20250324,180800,1054464515,5460,5460,5460,5460,0
+20250324,180700,1054464515,5460,5460,5460,5460,0
+20250324,180600,1054464515,5460,5460,5460,5460,0
+20250324,180500,1054464515,5460,5460,5460,5460,0
+20250324,180400,1054464515,5460,5460,5460,5460,0
+20250324,180300,1054464515,5460,5460,5460,5460,0
+20250324,180200,1054464515,5460,5460,5460,5460,0
+20250324,180100,1054464515,5460,5460,5460,5460,0
+20250324,180000,1054464515,5460,5460,5460,5460,0
+20250324,175900,1054464515,5460,5460,5460,5460,0
+20250324,175800,1054464515,5460,5460,5460,5460,0
+20250324,175700,1054464515,5460,5460,5460,5460,0
+20250324,175600,1054464515,5460,5460,5460,5460,0
+20250324,175500,1054464515,5460,5460,5460,5460,0
+20250324,175400,1054464515,5460,5460,5460,5460,0
+20250324,175300,1054464515,5460,5460,5460,5460,0
+20250324,175200,1054464515,5460,5460,5460,5460,0
+20250324,175100,1054464515,5460,5460,5460,5460,0
+20250324,175000,1054464515,5460,5460,5460,5460,0
+20250324,174900,1054464515,5460,5460,5460,5460,0
+20250324,174800,1054464515,5460,5460,5460,5460,4219
+20250324,174700,1054464515,5460,5460,5460,5460,0
+20250324,174600,1054464515,5460,5460,5460,5460,0
+20250324,174500,1054464515,5460,5460,5460,5460,0
+20250324,174400,1054464515,5460,5460,5460,5460,0
+20250324,174300,1054464515,5460,5460,5460,5460,0
+20250324,174200,1054464515,5460,5460,5460,5460,0
+20250324,174100,1054464515,5460,5460,5460,5460,0
+20250324,174000,1054464515,5460,5460,5460,5460,0
+20250324,173900,1054464515,5460,5460,5460,5460,0
+20250324,173800,1054464515,5460,5460,5460,5460,0
+20250324,173700,1054464515,5460,5460,5460,5460,0
+20250324,173600,1054464515,5460,5460,5460,5460,0
+20250324,173500,1054464515,5460,5460,5460,5460,0
+20250324,173400,1054464515,5460,5460,5460,5460,0
+20250324,173300,1054464515,5460,5460,5460,5460,0
+20250324,173200,1054464515,5460,5460,5460,5460,0
+20250324,173100,1054464515,5460,5460,5460,5460,0
+20250324,173000,1054464515,5460,5460,5460,5460,0
+20250324,172900,1054464515,5460,5460,5460,5460,0
+20250324,172800,1054464515,5460,5460,5460,5460,0
+20250324,172700,1054464515,5460,5460,5460,5460,0
+20250324,172600,1054464515,5460,5460,5460,5460,0
+20250324,172500,1054464515,5460,5460,5460,5460,0
+20250324,172400,1054464515,5460,5460,5460,5460,0
+20250324,172300,1054464515,5460,5460,5460,5460,0
+20250324,172200,1054464515,5460,5460,5460,5460,0
+20250324,172100,1054464515,5460,5460,5460,5460,0
+20250324,172000,1054464515,5460,5460,5460,5460,0
+20250324,171900,1054464515,5460,5460,5460,5460,0
+20250324,171800,1054464515,5460,5460,5460,5460,4219
+20250324,171700,1054464515,5460,5460,5460,5460,0
+20250324,171600,1054464515,5460,5460,5460,5460,0
+20250324,171500,1054464515,5460,5460,5460,5460,0
+20250324,171400,1054464515,5460,5460,5460,5460,0
+20250324,171300,1054464515,5460,5460,5460,5460,0
+20250324,171200,1054464515,5460,5460,5460,5460,0
+20250324,171100,1054464515,5460,5460,5460,5460,0
+20250324,171000,1054464515,5460,5460,5460,5460,0
+20250324,170900,1054464515,5460,5460,5460,5460,0
+20250324,170800,1054464515,5460,5460,5460,5460,0
+20250324,170700,1054464515,5460,5460,5460,5460,0
+20250324,170600,1054464515,5460,5460,5460,5460,0
+20250324,170500,1054464515,5460,5460,5460,5460,0
+20250324,170400,1054464515,5460,5460,5460,5460,0
+20250324,170300,1054464515,5460,5460,5460,5460,0
+20250324,170200,1054464515,5460,5460,5460,5460,0
+20250324,170100,1054464515,5460,5460,5460,5460,0
+20250324,170000,1054464515,5460,5460,5460,5460,0
+20250324,165900,1054464515,5460,5460,5460,5460,0
+20250324,165800,1054464515,5460,5460,5460,5460,0
+20250324,165700,1054464515,5460,5460,5460,5460,0
+20250324,165600,1054464515,5460,5460,5460,5460,0
+20250324,165500,1054464515,5460,5460,5460,5460,0
+20250324,165400,1054464515,5460,5460,5460,5460,0
+20250324,165300,1054464515,5460,5460,5460,5460,0
+20250324,165200,1054464515,5460,5460,5460,5460,0
+20250324,165100,1054464515,5460,5460,5460,5460,0
+20250324,165000,1054464515,5460,5460,5460,5460,0
+20250324,164900,1054464515,5460,5460,5460,5460,0
+20250324,164800,1054464515,5460,5460,5460,5460,4219
+20250324,164700,1054464515,5460,5460,5460,5460,0
+20250324,164600,1054464515,5460,5460,5460,5460,0
+20250324,164500,1054464515,5460,5460,5460,5460,0
+20250324,164400,1054464515,5460,5460,5460,5460,0
+20250324,164300,1054464515,5460,5460,5460,5460,0
+20250324,164200,1054464515,5460,5460,5460,5460,0
+20250324,164100,1054464515,5460,5460,5460,5460,0
+20250324,164000,1054464515,5460,5460,5460,5460,0
+20250324,163900,1054464515,5460,5460,5460,5460,0
+20250324,163800,1054464515,5460,5460,5460,5460,0
+20250324,163700,1054464515,5460,5460,5460,5460,0
+20250324,163600,1054464515,5460,5460,5460,5460,0
+20250324,163500,1054464515,5460,5460,5460,5460,0
+20250324,163400,1054464515,5460,5460,5460,5460,0
+20250324,163300,1054464515,5460,5460,5460,5460,0
+20250324,163200,1054464515,5460,5460,5460,5460,0
+20250324,163100,1054464515,5460,5460,5460,5460,0
+20250324,163000,1054464515,5460,5460,5460,5460,0
+20250324,162900,1054464515,5460,5460,5460,5460,0
+20250324,162800,1054464515,5460,5460,5460,5460,0
+20250324,162700,1054464515,5460,5460,5460,5460,0
+20250324,162600,1054464515,5460,5460,5460,5460,0
+20250324,162500,1054464515,5460,5460,5460,5460,0
+20250324,162400,1054464515,5460,5460,5460,5460,0
+20250324,162300,1054464515,5460,5460,5460,5460,0
+20250324,162200,1054464515,5460,5460,5460,5460,0
+20250324,162100,1054464515,5460,5460,5460,5460,0
+20250324,162000,1054464515,5460,5460,5460,5460,0
+20250324,161900,1054464515,5460,5460,5460,5460,0
+20250324,161800,1054464515,5460,5460,5460,5460,4219
+20250324,161700,1054464515,5460,5460,5460,5460,0
+20250324,161600,1054464515,5460,5460,5460,5460,0
+20250324,161500,1054464515,5460,5460,5460,5460,0
+20250324,161400,1054464515,5460,5460,5460,5460,0
+20250324,161300,1054464515,5460,5460,5460,5460,0
+20250324,161200,1054464515,5460,5460,5460,5460,0
+20250324,161100,1054464515,5460,5460,5460,5460,0
+20250324,161000,1054464515,5460,5460,5460,5460,0
+20250324,160900,1054464515,5460,5460,5460,5460,0
+20250324,160800,1054464515,5460,5460,5460,5460,0
+20250324,160700,1054464515,5460,5460,5460,5460,0
+20250324,160600,1054464515,5460,5460,5460,5460,0
+20250324,160500,1054464515,5460,5460,5460,5460,0
+20250324,160400,1054464515,5460,5460,5460,5460,0
+20250324,160300,1054464515,5460,5460,5460,5460,0
+20250324,160200,1054464515,5460,5460,5460,5460,0
+20250324,160100,1054464515,5460,5460,5460,5460,0
+20250324,160000,1054464515,5460,5460,5460,5460,0
+20250324,155900,1054464515,5460,5460,5460,5460,0
+20250324,155800,1054464515,5460,5460,5460,5460,0
+20250324,155700,1054464515,5460,5460,5460,5460,0
+20250324,155600,1054464515,5460,5460,5460,5460,0
+20250324,155500,1054464515,5460,5460,5460,5460,0
+20250324,155400,1054464515,5460,5460,5460,5460,0
+20250324,155300,1054464515,5460,5460,5460,5460,0
+20250324,155200,1054464515,5460,5460,5460,5460,0
+20250324,155100,1054464515,5460,5460,5460,5460,0
+20250324,155000,1054464515,5460,5460,5460,5460,0
+20250324,154900,1054464515,5460,5460,5460,5460,0
+20250324,154800,1054464515,5460,5460,5460,5460,4219
+20250324,154700,1054464515,5460,5460,5460,5460,0
+20250324,154600,1054464515,5460,5460,5460,5460,0
+20250324,154500,1054464515,5460,5460,5460,5460,0
+20250324,154400,1054464515,5460,5460,5460,5460,0
+20250324,154300,1054464515,5460,5460,5460,5460,0
+20250324,154200,1054464515,5460,5460,5460,5460,0
+20250324,154100,1054464515,5460,5460,5460,5460,0
+20250324,154000,1054464515,5460,5460,5460,5460,0
+20250324,153900,1054464515,5460,5460,5460,5460,0
+20250324,153800,1054464515,5460,5460,5460,5460,0
+20250324,153700,1054464515,5460,5460,5460,5460,0
+20250324,153600,1054464515,5460,5460,5460,5460,0
+20250324,153500,1054464515,5460,5460,5460,5460,0
+20250324,153400,1054464515,5460,5460,5460,5460,0
+20250324,153300,1054464515,5460,5460,5460,5460,0
+20250324,153200,1054464515,5460,5460,5460,5460,0
+20250324,153100,1054464515,5460,5460,5460,5460,0
+20250324,153000,1054464515,5460,5460,5460,5460,4219
+20250324,152900,1031428775,5470,5470,5470,5470,0
+20250324,152800,1031428775,5470,5470,5470,5470,0
+20250324,152700,1031428775,5470,5470,5470,5470,0
+20250324,152600,1031428775,5470,5470,5470,5470,0
+20250324,152500,1031428775,5470,5470,5470,5470,0
+20250324,152400,1031428775,5470,5470,5470,5470,0
+20250324,152300,1031428775,5470,5470,5470,5470,0
+20250324,152200,1031428775,5470,5470,5470,5470,0
+20250324,152100,1031428775,5470,5470,5470,5470,0
+20250324,152000,1031428775,5470,5470,5470,5470,0
+20250324,151900,1031428775,5470,5470,5470,5460,1976
+20250324,151800,1020620955,5480,5490,5490,5480,6
+20250324,151700,1020588065,5470,5470,5470,5470,360
+20250324,151600,1018618865,5460,5460,5460,5460,0
+20250324,151500,1018618865,5460,5460,5460,5460,5
+20250324,151400,1018591565,5470,5460,5470,5460,99
+20250324,151300,1018051005,5460,5430,5460,5430,395
+20250324,151200,1015904445,5400,5400,5400,5400,0
+20250324,151100,1015904445,5400,5470,5470,5400,10923
+20250324,151000,956590975,5470,5470,5470,5470,196
+20250324,150900,955518855,5470,5490,5490,5470,163
+20250324,150800,954625245,5490,5480,5490,5470,1347
+20250324,150700,947250505,5470,5480,5490,5470,56
+20250324,150600,946944045,5480,5480,5480,5480,84
+20250324,150500,946483725,5470,5470,5470,5460,565
+20250324,150400,943395915,5460,5460,5470,5460,32
+20250324,150300,943220985,5460,5480,5480,5460,94
+20250324,150200,942707285,5460,5470,5470,5460,278
+20250324,150100,941187475,5490,5490,5490,5490,1
+20250324,150000,941181985,5490,5480,5490,5480,52
+20250324,145900,940897015,5480,5480,5480,5480,52
+20250324,145800,940612055,5480,5480,5480,5480,71
+20250324,145700,940222975,5480,5480,5480,5480,41
+20250324,145600,939998295,5480,5480,5480,5460,22
+20250324,145500,939877775,5480,5480,5490,5480,712
+20250324,145400,935973215,5480,5450,5490,5450,1577
+20250324,145300,927366625,5450,5455,5460,5450,1552
+20250324,145200,918905835,5455,5455,5455,5455,30
+20250324,145100,918742185,5455,5455,5455,5455,17
+20250324,145000,918649450,5450,5480,5480,5450,5977
+20250324,144900,886002630,5480,5485,5485,5480,398
+20250324,144800,883821465,5485,5485,5485,5480,2039
+20250324,144700,872647550,5490,5495,5495,5490,1255
+20250324,144600,865757505,5490,5490,5495,5490,76
+20250324,144500,865340165,5495,5500,5500,5495,278
+20250324,144400,863811265,5500,5490,5500,5490,1552
+20250324,144300,855275865,5490,5490,5490,5490,170
+20250324,144200,854342565,5500,5490,5500,5490,219
+20250324,144100,853138945,5490,5500,5500,5490,206
+20250324,144000,852007305,5500,5500,5500,5500,12
+20250324,143900,851941305,5490,5500,5500,5490,42
+20250324,143800,851710505,5490,5500,5500,5490,536
+20250324,143700,848764455,5500,5500,5500,5500,1505
+20250324,143600,840486955,5510,5500,5510,5500,81
+20250324,143500,840040655,5500,5510,5510,5500,399
+20250324,143400,837842665,5520,5520,5520,5520,3
+20250324,143300,837826105,5520,5520,5520,5520,55
+20250324,143200,837522505,5520,5520,5520,5520,0
+20250324,143100,837522505,5520,5520,5520,5520,51
+20250324,143000,837240985,5520,5520,5520,5520,68
+20250324,142900,836865625,5520,5520,5520,5520,397
+20250324,142800,834674185,5510,5510,5510,5510,0
+20250324,142700,834674185,5510,5510,5510,5510,3
+20250324,142600,834657655,5520,5520,5520,5520,0
+20250324,142500,834657655,5520,5520,5520,5520,0
+20250324,142400,834657655,5520,5520,5520,5520,0
+20250324,142300,834657655,5520,5520,5520,5520,35
+20250324,142200,834464455,5520,5505,5520,5505,1017
+20250324,142100,828862770,5500,5500,5500,5500,4
+20250324,142000,828840770,5500,5500,5500,5500,55
+20250324,141900,828538270,5500,5500,5500,5500,58
+20250324,141800,828219270,5500,5500,5500,5500,201
+20250324,141700,827113770,5500,5500,5500,5500,0
+20250324,141600,827113770,5500,5500,5500,5500,5
+20250324,141500,827086270,5505,5500,5505,5500,600
+20250324,141400,823785770,5505,5500,5505,5500,75
+20250324,141300,823373265,5500,5510,5510,5500,16
+20250324,141200,823285205,5500,5510,5510,5500,7
+20250324,141100,823246645,5510,5510,5510,5510,11
+20250324,141000,823186035,5500,5500,5500,5500,153
+20250324,140900,822344535,5500,5500,5500,5490,859
+20250324,140800,817623455,5500,5500,5500,5500,149
+20250324,140700,816803955,5500,5500,5500,5500,170
+20250324,140600,815868955,5510,5500,5510,5500,471
+20250324,140500,813278435,5500,5500,5500,5500,100
+20250324,140400,812728435,5490,5500,5500,5490,454
+20250324,140300,810231975,5500,5500,5500,5500,14
+20250324,140200,810154975,5490,5490,5500,5490,1053
+20250324,140100,804373995,5490,5500,5500,5490,356
+20250324,140000,802418995,5500,5500,5500,5500,3733
+20250324,135900,781887495,5500,5500,5500,5500,0
+20250324,135800,781887495,5500,5500,5500,5500,0
+20250324,135700,781887495,5500,5500,5500,5500,0
+20250324,135600,781887495,5500,5510,5510,5500,173
+20250324,135500,780934935,5510,5510,5510,5510,0
+20250324,135400,780934935,5510,5510,5510,5510,16
+20250324,135300,780846775,5500,5500,5500,5500,210
+20250324,135200,779691775,5500,5510,5510,5500,4394
+20250324,135100,755518565,5520,5520,5520,5520,1
+20250324,135000,755513045,5520,5510,5520,5510,544
+20250324,134900,752510785,5510,5500,5510,5500,266
+20250324,134800,751047605,5510,5510,5510,5510,3062
+20250324,134700,734175985,5510,5520,5520,5510,2146
+20250324,134600,722350425,5520,5520,5520,5520,330
+20250324,134500,720528825,5510,5520,5520,5510,381
+20250324,134400,718426195,5510,5510,5510,5510,60
+20250324,134300,718095595,5520,5520,5520,5520,2452
+20250324,134200,704560555,5520,5520,5520,5520,0
+20250324,134100,704560555,5520,5520,5520,5520,0
+20250324,134000,704560555,5520,5520,5520,5520,14
+20250324,133900,704483275,5520,5520,5520,5520,16
+20250324,133800,704394955,5520,5530,5530,5520,389
+20250324,133700,702247655,5530,5530,5530,5530,2
+20250324,133600,702236595,5530,5530,5530,5530,0
+20250324,133500,702236595,5530,5540,5540,5530,1450
+20250324,133400,694218055,5540,5540,5540,5540,0
+20250324,133300,694218055,5540,5540,5540,5540,287
+20250324,133200,692628075,5540,5530,5540,5530,248
+20250324,133100,691255445,5530,5530,5530,5530,274
+20250324,133000,689740225,5530,5530,5530,5530,22
+20250324,132900,689618565,5530,5530,5530,5530,427
+20250324,132800,687257255,5520,5520,5520,5520,62
+20250324,132700,686915015,5530,5530,5530,5530,12
+20250324,132600,686848655,5530,5530,5530,5520,159
+20250324,132500,685970765,5530,5525,5530,5525,443
+20250324,132400,683523175,5530,5520,5530,5520,108
+20250324,132300,682926985,5520,5520,5520,5520,101
+20250324,132200,682369465,5510,5520,5520,5510,515
+20250324,132100,679527075,5530,5530,5530,5530,0
+20250324,132000,679527075,5530,5530,5530,5530,2
+20250324,131900,679516015,5530,5530,5530,5530,12
+20250324,131800,679449655,5530,5530,5530,5530,5
+20250324,131700,679422005,5520,5520,5520,5520,83
+20250324,131600,678963845,5510,5520,5520,5510,179
+20250324,131500,677976765,5520,5515,5520,5515,343
+20250324,131400,676085070,5515,5520,5520,5515,623
+20250324,131300,672648975,5520,5520,5520,5510,83
+20250324,131200,672191245,5520,5520,5520,5520,381
+20250324,131100,670088125,5530,5530,5530,5520,110
+20250324,131000,669480885,5530,5530,5530,5530,85
+20250324,130900,669010835,5530,5530,5530,5530,10
+20250324,130800,668955535,5530,5555,5555,5510,8739
+20250324,130700,620605410,5560,5560,5560,5560,1
+20250324,130600,620599850,5560,5560,5560,5560,0
+20250324,130500,620599850,5560,5560,5560,5560,100
+20250324,130400,620043850,5560,5560,5560,5560,11
+20250324,130300,619982690,5560,5550,5560,5550,220
+20250324,130200,618759790,5550,5550,5550,5550,0
+20250324,130100,618759790,5550,5560,5560,5550,107
+20250324,130000,618165310,5570,5570,5570,5570,0
+20250324,125900,618165310,5570,5570,5570,5570,3
+20250324,125800,618148600,5570,5570,5570,5570,39
+20250324,125700,617931370,5570,5570,5570,5570,30
+20250324,125600,617764270,5570,5570,5570,5570,77
+20250324,125500,617335380,5570,5570,5570,5570,206
+20250324,125400,616187960,5560,5560,5560,5560,0
+20250324,125300,616187960,5560,5560,5560,5560,0
+20250324,125200,616187960,5560,5560,5560,5560,68
+20250324,125100,615809880,5550,5550,5550,5550,0
+20250324,125000,615809880,5550,5550,5550,5550,394
+20250324,124900,613623180,5550,5550,5550,5550,0
+20250324,124800,613623180,5550,5570,5570,5550,210
+20250324,124700,612456850,5570,5570,5570,5570,0
+20250324,124600,612456850,5570,5570,5570,5570,0
+20250324,124500,612456850,5570,5570,5570,5570,47
+20250324,124400,612195060,5570,5570,5570,5570,1
+20250324,124300,612189490,5580,5580,5580,5580,1
+20250324,124200,612183910,5580,5580,5580,5580,1
+20250324,124100,612178330,5590,5590,5590,5590,1
+20250324,124000,612172740,5550,5590,5590,5550,221
+20250324,123900,610945020,5560,5560,5560,5560,3015
+20250324,123800,594181620,5560,5560,5560,5560,10
+20250324,123700,594126020,5560,5580,5580,5560,1193
+20250324,123600,587490230,5590,5590,5590,5590,0
+20250324,123500,587490230,5590,5590,5590,5590,53
+20250324,123400,587193960,5590,5590,5590,5590,14
+20250324,123300,587115700,5580,5580,5580,5580,1
+20250324,123200,587110120,5580,5580,5580,5580,65
+20250324,123100,586747420,5580,5580,5580,5580,10
+20250324,123000,586691620,5580,5580,5580,5580,10
+20250324,122900,586635820,5570,5570,5570,5570,0
+20250324,122800,586635820,5570,5570,5570,5570,51
+20250324,122700,586351750,5570,5560,5570,5560,1200
+20250324,122600,579675760,5560,5560,5560,5560,149
+20250324,122500,578847320,5550,5550,5550,5550,40
+20250324,122400,578625320,5560,5560,5560,5560,254
+20250324,122300,577213080,5560,5560,5560,5560,56
+20250324,122200,576901720,5560,5560,5560,5560,63
+20250324,122100,576551440,5560,5560,5560,5560,10
+20250324,122000,576495840,5560,5560,5560,5560,0
+20250324,121900,576495840,5560,5560,5560,5560,100
+20250324,121800,575939840,5550,5570,5570,5550,2000
+20250324,121700,564826940,5590,5570,5590,5570,132
+20250324,121600,564089700,5570,5570,5570,5570,29
+20250324,121500,563928170,5570,5570,5570,5570,44
+20250324,121400,563683090,5570,5570,5570,5570,0
+20250324,121300,563683090,5570,5570,5570,5570,0
+20250324,121200,563683090,5570,5570,5570,5570,1
+20250324,121100,563677520,5590,5590,5590,5590,0
+20250324,121000,563677520,5590,5590,5590,5590,2
+20250324,120900,563666340,5590,5580,5590,5580,185
+20250324,120800,562632860,5590,5570,5590,5570,296
+20250324,120700,560980190,5580,5580,5580,5580,0
+20250324,120600,560980190,5580,5570,5580,5570,64
+20250324,120500,560623680,5570,5570,5570,5570,2
+20250324,120400,560612540,5580,5580,5580,5580,0
+20250324,120300,560612540,5580,5580,5580,5580,197
+20250324,120200,559513280,5580,5570,5580,5570,776
+20250324,120100,555183300,5570,5570,5570,5570,53
+20250324,120000,554888090,5560,5560,5560,5560,0
+20250324,115900,554888090,5560,5560,5560,5560,611
+20250324,115800,551490930,5560,5550,5560,5550,58
+20250324,115700,551168530,5560,5560,5560,5560,0
+20250324,115600,551168530,5560,5560,5560,5560,500
+20250324,115500,548388530,5560,5570,5570,5560,358
+20250324,115400,546398040,5570,5570,5570,5570,2
+20250324,115300,546386900,5570,5570,5570,5570,96
+20250324,115200,545852180,5570,5570,5570,5570,94
+20250324,115100,545328600,5570,5570,5570,5570,0
+20250324,115000,545328600,5570,5570,5570,5570,53
+20250324,114900,545033390,5570,5570,5570,5570,0
+20250324,114800,545033390,5570,5570,5570,5570,190
+20250324,114700,543975090,5570,5570,5570,5570,500
+20250324,114600,541190090,5560,5560,5560,5560,144
+20250324,114500,540389450,5550,5550,5550,5550,160
+20250324,114400,539501450,5550,5550,5550,5550,17
+20250324,114300,539407100,5550,5550,5550,5550,117
+20250324,114200,538757750,5540,5540,5540,5540,0
+20250324,114100,538757750,5540,5545,5545,5540,171
+20250324,114000,537810360,5550,5550,5550,5550,6
+20250324,113900,537777060,5540,5540,5540,5540,0
+20250324,113800,537777060,5540,5540,5540,5540,323
+20250324,113700,535987640,5550,5550,5550,5550,428
+20250324,113600,533612240,5550,5570,5570,5550,2460
+20250324,113500,519945640,5560,5560,5560,5560,0
+20250324,113400,519945640,5560,5560,5560,5560,0
+20250324,113300,519945640,5560,5560,5560,5560,0
+20250324,113200,519945640,5560,5560,5560,5560,0
+20250324,113100,519945640,5560,5560,5560,5560,0
+20250324,113000,519945640,5560,5560,5560,5560,0
+20250324,112900,519945640,5560,5560,5560,5560,0
+20250324,112800,519945640,5560,5560,5560,5560,0
+20250324,112700,519945640,5560,5590,5600,5560,905
+20250324,112600,514913740,5560,5560,5560,5560,0
+20250324,112500,514913740,5560,5600,5600,5550,7717
+20250324,112400,471993970,5600,5600,5600,5600,0
+20250324,112300,471993970,5600,5610,5610,5600,56
+20250324,112200,471679830,5620,5620,5620,5620,0
+20250324,112100,471679830,5620,5610,5620,5610,124
+20250324,112000,470982960,5620,5600,5620,5600,64
+20250324,111900,470624280,5600,5600,5600,5600,64
+20250324,111800,470265880,5590,5590,5590,5590,0
+20250324,111700,470265880,5590,5610,5610,5590,932
+20250324,111600,465052860,5620,5620,5620,5620,15
+20250324,111500,464968560,5620,5620,5620,5620,24
+20250324,111400,464833680,5620,5610,5620,5610,61
+20250324,111300,464491460,5600,5610,5610,5600,61
+20250324,111200,464149850,5600,5600,5600,5600,5
+20250324,111100,464121850,5600,5600,5600,5600,0
+20250324,111000,464121850,5600,5610,5630,5600,871
+20250324,110900,459232590,5610,5610,5610,5610,2
+20250324,110800,459221370,5600,5620,5620,5600,2
+20250324,110700,459210150,5620,5620,5620,5620,0
+20250324,110600,459210150,5620,5610,5620,5610,100
+20250324,110500,458648670,5620,5620,5620,5620,1
+20250324,110400,458643050,5600,5600,5600,5600,0
+20250324,110300,458643050,5600,5590,5600,5590,275
+20250324,110200,457103700,5570,5570,5570,5570,0
+20250324,110100,457103700,5570,5580,5580,5570,443
+20250324,110000,454634530,5600,5600,5600,5600,506
+20250324,105900,451800930,5580,5590,5600,5580,502
+20250324,105800,448990390,5590,5585,5590,5585,1000
+20250324,105700,443400630,5580,5580,5580,5580,100
+20250324,105600,442842630,5580,5580,5580,5580,0
+20250324,105500,442842630,5580,5580,5585,5580,700
+20250324,105400,438934975,5580,5580,5580,5580,0
+20250324,105300,438934975,5580,5580,5580,5580,0
+20250324,105200,438934975,5580,5570,5580,5560,208
+20250324,105100,437776415,5560,5560,5560,5560,0
+20250324,105000,437776415,5560,5560,5560,5560,249
+20250324,104900,436391975,5570,5570,5570,5570,857
+20250324,104800,431618485,5580,5580,5580,5580,0
+20250324,104700,431618485,5580,5570,5580,5570,89
+20250324,104600,431121945,5580,5570,5580,5570,86
+20250324,104500,430642315,5580,5580,5580,5580,0
+20250324,104400,430642315,5580,5580,5580,5580,0
+20250324,104300,430642315,5580,5580,5590,5580,260
+20250324,104200,429191495,5580,5590,5590,5580,33
+20250324,104100,429007165,5580,5580,5580,5580,74
+20250324,104000,428594245,5580,5580,5580,5570,542
+20250324,103900,425570405,5570,5570,5570,5570,104
+20250324,103800,424991125,5570,5570,5570,5570,399
+20250324,103700,422768695,5570,5570,5570,5560,129
+20250324,103600,422050195,5570,5570,5570,5570,277
+20250324,103500,420507305,5570,5570,5570,5570,6
+20250324,103400,420473885,5570,5560,5570,5560,199
+20250324,103300,419365655,5550,5550,5550,5550,0
+20250324,103200,419365655,5550,5550,5550,5550,39
+20250324,103100,419149205,5550,5550,5550,5550,130
+20250324,103000,418427705,5560,5560,5560,5560,583
+20250324,102900,415186225,5550,5560,5560,5550,500
+20250324,102800,412411085,5560,5570,5570,5560,723
+20250324,102700,408390655,5580,5580,5580,5580,6
+20250324,102600,408357175,5590,5590,5590,5570,360
+20250324,102500,406349105,5590,5590,5600,5590,1002
+20250324,102400,400747725,5590,5580,5590,5580,327
+20250324,102300,398921205,5580,5570,5580,5570,136
+20250324,102200,398162685,5570,5560,5580,5550,2543
+20250324,102100,383999245,5550,5550,5550,5550,0
+20250324,102000,383999245,5550,5570,5580,5550,1405
+20250324,101900,376193945,5550,5600,5610,5510,11106
+20250324,101800,314351195,5610,5640,5640,5610,5753
+20250324,101700,282013465,5640,5640,5640,5630,118
+20250324,101600,281349025,5650,5650,5650,5650,0
+20250324,101500,281349025,5650,5640,5650,5630,1122
+20250324,101400,275030875,5640,5640,5640,5630,144
+20250324,101300,274219560,5640,5630,5640,5630,122
+20250324,101200,273532680,5630,5635,5635,5630,100
+20250324,101100,272969545,5635,5635,5635,5635,0
+20250324,101000,272969545,5635,5635,5635,5635,3
+20250324,100900,272952640,5640,5640,5640,5640,9
+20250324,100800,272901880,5635,5635,5635,5635,0
+20250324,100700,272901880,5635,5635,5635,5635,10
+20250324,100600,272845530,5640,5640,5640,5640,10
+20250324,100500,272789130,5640,5640,5640,5640,7
+20250324,100400,272749650,5640,5635,5640,5635,21
+20250324,100300,272631260,5640,5635,5640,5630,418
+20250324,100200,270276080,5630,5635,5635,5630,501
+20250324,100100,267454965,5630,5630,5630,5630,567
+20250324,100000,264262755,5630,5640,5640,5630,75
+20250324,095900,263840005,5640,5640,5640,5640,0
+20250324,095800,263840005,5640,5640,5640,5640,91
+20250324,095700,263326765,5640,5640,5640,5640,6
+20250324,095600,263292925,5640,5640,5640,5640,0
+20250324,095500,263292925,5640,5640,5640,5630,318
+20250324,095400,261499415,5630,5630,5630,5630,56
+20250324,095300,261184135,5630,5640,5640,5630,142
+20250324,095200,260384175,5660,5660,5660,5660,0
+20250324,095100,260384175,5660,5640,5660,5630,914
+20250324,095000,255237575,5660,5640,5660,5630,107
+20250324,094900,254634205,5640,5660,5660,5640,94
+20250324,094800,254103235,5650,5640,5650,5630,1114
+20250324,094700,247810775,5630,5630,5630,5630,416
+20250324,094600,245468695,5630,5650,5650,5630,176
+20250324,094500,244475605,5650,5640,5650,5640,490
+20250324,094400,241707125,5640,5640,5640,5640,72
+20250324,094300,241301045,5650,5650,5650,5650,102
+20250324,094200,240724745,5640,5640,5640,5640,1
+20250324,094100,240719105,5640,5640,5640,5640,380
+20250324,094000,238575905,5640,5660,5660,5640,1005
+20250324,093900,232907605,5660,5660,5660,5660,20
+20250324,093800,232794405,5640,5640,5640,5640,0
+20250324,093700,232794405,5640,5630,5640,5630,431
+20250324,093600,230363885,5660,5650,5660,5650,230
+20250324,093500,229063845,5660,5660,5660,5660,60
+20250324,093400,228724245,5660,5660,5660,5660,72
+20250324,093300,228316725,5660,5640,5660,5640,298
+20250324,093200,226632365,5660,5640,5660,5640,91
+20250324,093100,226118545,5660,5660,5660,5660,626
+20250324,093000,222575385,5660,5660,5660,5660,52
+20250324,092900,222281065,5640,5650,5650,5640,81
+20250324,092800,221823705,5640,5650,5650,5640,123
+20250324,092700,221129355,5650,5650,5660,5650,55
+20250324,092600,220818555,5650,5650,5660,5650,380
+20250324,092500,218670155,5650,5650,5650,5630,3920
+20250324,092400,196552965,5650,5640,5650,5640,780
+20250324,092300,192148755,5630,5630,5630,5630,1842
+20250324,092200,181778295,5630,5650,5650,5620,1807
+20250324,092100,171615625,5630,5640,5640,5630,488
+20250324,092000,168866185,5640,5630,5640,5630,302
+20250324,091900,167165905,5620,5640,5640,5620,290
+20250324,091800,165534905,5640,5670,5670,5630,3003
+20250324,091700,148592375,5670,5680,5690,5670,526
+20250324,091600,145607565,5680,5700,5700,5680,69
+20250324,091500,145215095,5690,5690,5690,5690,51
+20250324,091400,144924905,5700,5690,5700,5670,131
+20250324,091300,144180125,5700,5660,5700,5660,2818
+20250324,091200,128221905,5660,5650,5660,5650,955
+20250324,091100,122825955,5650,5700,5700,5650,4691
+20250324,091000,96248625,5680,5730,5730,5670,2492
+20250324,090900,82055980,5750,5770,5770,5740,91
+20250324,090800,81532890,5770,5760,5770,5760,240
+20250324,090700,80148110,5770,5740,5770,5660,1756
+20250324,090600,70142910,5710,5740,5740,5710,1787
+20250324,090500,59903680,5720,5660,5720,5660,2384
+20250324,090400,46311430,5660,5680,5680,5660,1372
+20250324,090300,38534060,5680,5670,5700,5650,1022
+20250324,090200,32748310,5690,5710,5710,5650,3279
+20250324,090100,14074360,5710,5780,5780,5710,579
+20250324,090000,10749390,5730,5780,5850,5720,1866

033790/min/candle-20250325.csv

@@ -0,0 +1,619 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191700,672965275,5570,5570,5570,5570,2060
+20250325,191600,672965275,5570,5570,5570,5570,0
+20250325,191500,672965275,5570,5570,5570,5570,0
+20250325,191400,672965275,5570,5570,5570,5570,0
+20250325,191300,672965275,5570,5570,5570,5570,0
+20250325,191200,672965275,5570,5570,5570,5570,0
+20250325,191100,672965275,5570,5570,5570,5570,0
+20250325,191000,672965275,5570,5570,5570,5570,0
+20250325,190900,672965275,5570,5570,5570,5570,0
+20250325,190800,672965275,5570,5570,5570,5570,0
+20250325,190700,672965275,5570,5570,5570,5570,0
+20250325,190600,672965275,5570,5570,5570,5570,0
+20250325,190500,672965275,5570,5570,5570,5570,0
+20250325,190400,672965275,5570,5570,5570,5570,0
+20250325,190300,672965275,5570,5570,5570,5570,0
+20250325,190200,672965275,5570,5570,5570,5570,0
+20250325,190100,672965275,5570,5570,5570,5570,0
+20250325,190000,672965275,5570,5570,5570,5570,0
+20250325,185900,672965275,5570,5570,5570,5570,0
+20250325,185800,672965275,5570,5570,5570,5570,0
+20250325,185700,672965275,5570,5570,5570,5570,0
+20250325,185600,672965275,5570,5570,5570,5570,0
+20250325,185500,672965275,5570,5570,5570,5570,0
+20250325,185400,672965275,5570,5570,5570,5570,0
+20250325,185300,672965275,5570,5570,5570,5570,0
+20250325,185200,672965275,5570,5570,5570,5570,0
+20250325,185100,672965275,5570,5570,5570,5570,0
+20250325,185000,672965275,5570,5570,5570,5570,0
+20250325,184900,672965275,5570,5570,5570,5570,0
+20250325,184800,672965275,5570,5570,5570,5570,0
+20250325,184700,672965275,5570,5570,5570,5570,2060
+20250325,184600,672965275,5570,5570,5570,5570,0
+20250325,184500,672965275,5570,5570,5570,5570,0
+20250325,184400,672965275,5570,5570,5570,5570,0
+20250325,184300,672965275,5570,5570,5570,5570,0
+20250325,184200,672965275,5570,5570,5570,5570,0
+20250325,184100,672965275,5570,5570,5570,5570,0
+20250325,184000,672965275,5570,5570,5570,5570,0
+20250325,183900,672965275,5570,5570,5570,5570,0
+20250325,183800,672965275,5570,5570,5570,5570,0
+20250325,183700,672965275,5570,5570,5570,5570,0
+20250325,183600,672965275,5570,5570,5570,5570,0
+20250325,183500,672965275,5570,5570,5570,5570,0
+20250325,183400,672965275,5570,5570,5570,5570,0
+20250325,183300,672965275,5570,5570,5570,5570,0
+20250325,183200,672965275,5570,5570,5570,5570,0
+20250325,183100,672965275,5570,5570,5570,5570,0
+20250325,183000,672965275,5570,5570,5570,5570,0
+20250325,182900,672965275,5570,5570,5570,5570,0
+20250325,182800,672965275,5570,5570,5570,5570,0
+20250325,182700,672965275,5570,5570,5570,5570,0
+20250325,182600,672965275,5570,5570,5570,5570,0
+20250325,182500,672965275,5570,5570,5570,5570,0
+20250325,182400,672965275,5570,5570,5570,5570,0
+20250325,182300,672965275,5570,5570,5570,5570,0
+20250325,182200,672965275,5570,5570,5570,5570,0
+20250325,182100,672965275,5570,5570,5570,5570,0
+20250325,182000,672965275,5570,5570,5570,5570,0
+20250325,181900,672965275,5570,5570,5570,5570,0
+20250325,181800,672965275,5570,5570,5570,5570,0
+20250325,181700,672965275,5570,5570,5570,5570,2060
+20250325,181600,672965275,5570,5570,5570,5570,0
+20250325,181500,672965275,5570,5570,5570,5570,0
+20250325,181400,672965275,5570,5570,5570,5570,0
+20250325,181300,672965275,5570,5570,5570,5570,0
+20250325,181200,672965275,5570,5570,5570,5570,0
+20250325,181100,672965275,5570,5570,5570,5570,0
+20250325,181000,672965275,5570,5570,5570,5570,0
+20250325,180900,672965275,5570,5570,5570,5570,0
+20250325,180800,672965275,5570,5570,5570,5570,0
+20250325,180700,672965275,5570,5570,5570,5570,0
+20250325,180600,672965275,5570,5570,5570,5570,0
+20250325,180500,672965275,5570,5570,5570,5570,0
+20250325,180400,672965275,5570,5570,5570,5570,0
+20250325,180300,672965275,5570,5570,5570,5570,0
+20250325,180200,672965275,5570,5570,5570,5570,0
+20250325,180100,672965275,5570,5570,5570,5570,0
+20250325,180000,672965275,5570,5570,5570,5570,0
+20250325,175900,672965275,5570,5570,5570,5570,0
+20250325,175800,672965275,5570,5570,5570,5570,0
+20250325,175700,672965275,5570,5570,5570,5570,0
+20250325,175600,672965275,5570,5570,5570,5570,0
+20250325,175500,672965275,5570,5570,5570,5570,0
+20250325,175400,672965275,5570,5570,5570,5570,0
+20250325,175300,672965275,5570,5570,5570,5570,0
+20250325,175200,672965275,5570,5570,5570,5570,0
+20250325,175100,672965275,5570,5570,5570,5570,0
+20250325,175000,672965275,5570,5570,5570,5570,0
+20250325,174900,672965275,5570,5570,5570,5570,0
+20250325,174800,672965275,5570,5570,5570,5570,0
+20250325,174700,672965275,5570,5570,5570,5570,2060
+20250325,174600,672965275,5570,5570,5570,5570,0
+20250325,174500,672965275,5570,5570,5570,5570,0
+20250325,174400,672965275,5570,5570,5570,5570,0
+20250325,174300,672965275,5570,5570,5570,5570,0
+20250325,174200,672965275,5570,5570,5570,5570,0
+20250325,174100,672965275,5570,5570,5570,5570,0
+20250325,174000,672965275,5570,5570,5570,5570,0
+20250325,173900,672965275,5570,5570,5570,5570,0
+20250325,173800,672965275,5570,5570,5570,5570,0
+20250325,173700,672965275,5570,5570,5570,5570,0
+20250325,173600,672965275,5570,5570,5570,5570,0
+20250325,173500,672965275,5570,5570,5570,5570,0
+20250325,173400,672965275,5570,5570,5570,5570,0
+20250325,173300,672965275,5570,5570,5570,5570,0
+20250325,173200,672965275,5570,5570,5570,5570,0
+20250325,173100,672965275,5570,5570,5570,5570,0
+20250325,173000,672965275,5570,5570,5570,5570,0
+20250325,172900,672965275,5570,5570,5570,5570,0
+20250325,172800,672965275,5570,5570,5570,5570,0
+20250325,172700,672965275,5570,5570,5570,5570,0
+20250325,172600,672965275,5570,5570,5570,5570,0
+20250325,172500,672965275,5570,5570,5570,5570,0
+20250325,172400,672965275,5570,5570,5570,5570,0
+20250325,172300,672965275,5570,5570,5570,5570,0
+20250325,172200,672965275,5570,5570,5570,5570,0
+20250325,172100,672965275,5570,5570,5570,5570,0
+20250325,172000,672965275,5570,5570,5570,5570,0
+20250325,171900,672965275,5570,5570,5570,5570,0
+20250325,171800,672965275,5570,5570,5570,5570,0
+20250325,171700,672965275,5570,5570,5570,5570,2060
+20250325,171600,672965275,5570,5570,5570,5570,0
+20250325,171500,672965275,5570,5570,5570,5570,0
+20250325,171400,672965275,5570,5570,5570,5570,0
+20250325,171300,672965275,5570,5570,5570,5570,0
+20250325,171200,672965275,5570,5570,5570,5570,0
+20250325,171100,672965275,5570,5570,5570,5570,0
+20250325,171000,672965275,5570,5570,5570,5570,0
+20250325,170900,672965275,5570,5570,5570,5570,0
+20250325,170800,672965275,5570,5570,5570,5570,0
+20250325,170700,672965275,5570,5570,5570,5570,0
+20250325,170600,672965275,5570,5570,5570,5570,0
+20250325,170500,672965275,5570,5570,5570,5570,0
+20250325,170400,672965275,5570,5570,5570,5570,0
+20250325,170300,672965275,5570,5570,5570,5570,0
+20250325,170200,672965275,5570,5570,5570,5570,0
+20250325,170100,672965275,5570,5570,5570,5570,0
+20250325,170000,672965275,5570,5570,5570,5570,0
+20250325,165900,672965275,5570,5570,5570,5570,0
+20250325,165800,672965275,5570,5570,5570,5570,0
+20250325,165700,672965275,5570,5570,5570,5570,0
+20250325,165600,672965275,5570,5570,5570,5570,0
+20250325,165500,672965275,5570,5570,5570,5570,0
+20250325,165400,672965275,5570,5570,5570,5570,0
+20250325,165300,672965275,5570,5570,5570,5570,0
+20250325,165200,672965275,5570,5570,5570,5570,0
+20250325,165100,672965275,5570,5570,5570,5570,0
+20250325,165000,672965275,5570,5570,5570,5570,0
+20250325,164900,672965275,5570,5570,5570,5570,0
+20250325,164800,672965275,5570,5570,5570,5570,0
+20250325,164700,672965275,5570,5570,5570,5570,2060
+20250325,164600,672965275,5570,5570,5570,5570,0
+20250325,164500,672965275,5570,5570,5570,5570,0
+20250325,164400,672965275,5570,5570,5570,5570,0
+20250325,164300,672965275,5570,5570,5570,5570,0
+20250325,164200,672965275,5570,5570,5570,5570,0
+20250325,164100,672965275,5570,5570,5570,5570,0
+20250325,164000,672965275,5570,5570,5570,5570,0
+20250325,163900,672965275,5570,5570,5570,5570,0
+20250325,163800,672965275,5570,5570,5570,5570,0
+20250325,163700,672965275,5570,5570,5570,5570,0
+20250325,163600,672965275,5570,5570,5570,5570,0
+20250325,163500,672965275,5570,5570,5570,5570,0
+20250325,163400,672965275,5570,5570,5570,5570,0
+20250325,163300,672965275,5570,5570,5570,5570,0
+20250325,163200,672965275,5570,5570,5570,5570,0
+20250325,163100,672965275,5570,5570,5570,5570,0
+20250325,163000,672965275,5570,5570,5570,5570,0
+20250325,162900,672965275,5570,5570,5570,5570,0
+20250325,162800,672965275,5570,5570,5570,5570,0
+20250325,162700,672965275,5570,5570,5570,5570,0
+20250325,162600,672965275,5570,5570,5570,5570,0
+20250325,162500,672965275,5570,5570,5570,5570,0
+20250325,162400,672965275,5570,5570,5570,5570,0
+20250325,162300,672965275,5570,5570,5570,5570,0
+20250325,162200,672965275,5570,5570,5570,5570,0
+20250325,162100,672965275,5570,5570,5570,5570,0
+20250325,162000,672965275,5570,5570,5570,5570,0
+20250325,161900,672965275,5570,5570,5570,5570,0
+20250325,161800,672965275,5570,5570,5570,5570,0
+20250325,161700,672965275,5570,5570,5570,5570,2060
+20250325,161600,672965275,5570,5570,5570,5570,0
+20250325,161500,672965275,5570,5570,5570,5570,0
+20250325,161400,672965275,5570,5570,5570,5570,0
+20250325,161300,672965275,5570,5570,5570,5570,0
+20250325,161200,672965275,5570,5570,5570,5570,0
+20250325,161100,672965275,5570,5570,5570,5570,0
+20250325,161000,672965275,5570,5570,5570,5570,0
+20250325,160900,672965275,5570,5570,5570,5570,0
+20250325,160800,672965275,5570,5570,5570,5570,0
+20250325,160700,672965275,5570,5570,5570,5570,0
+20250325,160600,672965275,5570,5570,5570,5570,0
+20250325,160500,672965275,5570,5570,5570,5570,0
+20250325,160400,672965275,5570,5570,5570,5570,0
+20250325,160300,672965275,5570,5570,5570,5570,0
+20250325,160200,672965275,5570,5570,5570,5570,0
+20250325,160100,672965275,5570,5570,5570,5570,0
+20250325,160000,672965275,5570,5570,5570,5570,0
+20250325,155900,672965275,5570,5570,5570,5570,0
+20250325,155800,672965275,5570,5570,5570,5570,0
+20250325,155700,672965275,5570,5570,5570,5570,0
+20250325,155600,672965275,5570,5570,5570,5570,0
+20250325,155500,672965275,5570,5570,5570,5570,0
+20250325,155400,672965275,5570,5570,5570,5570,0
+20250325,155300,672965275,5570,5570,5570,5570,0
+20250325,155200,672965275,5570,5570,5570,5570,0
+20250325,155100,672965275,5570,5570,5570,5570,0
+20250325,155000,672965275,5570,5570,5570,5570,0
+20250325,154900,672965275,5570,5570,5570,5570,0
+20250325,154800,672965275,5570,5570,5570,5570,0
+20250325,154700,672965275,5570,5570,5570,5570,2060
+20250325,154600,672965275,5570,5570,5570,5570,0
+20250325,154500,672965275,5570,5570,5570,5570,0
+20250325,154400,672965275,5570,5570,5570,5570,0
+20250325,154300,672965275,5570,5570,5570,5570,0
+20250325,154200,672965275,5570,5570,5570,5570,0
+20250325,154100,672965275,5570,5570,5570,5570,0
+20250325,154000,672965275,5570,5570,5570,5570,0
+20250325,153900,672965275,5570,5570,5570,5570,0
+20250325,153800,672965275,5570,5570,5570,5570,0
+20250325,153700,672965275,5570,5570,5570,5570,0
+20250325,153600,672965275,5570,5570,5570,5570,0
+20250325,153500,672965275,5570,5570,5570,5570,0
+20250325,153400,672965275,5570,5570,5570,5570,0
+20250325,153300,672965275,5570,5570,5570,5570,0
+20250325,153200,672965275,5570,5570,5570,5570,0
+20250325,153100,672965275,5570,5570,5570,5570,0
+20250325,153000,672965275,5570,5570,5570,5570,2060
+20250325,152900,661491075,5570,5570,5570,5570,0
+20250325,152800,661491075,5570,5570,5570,5570,0
+20250325,152700,661491075,5570,5570,5570,5570,0
+20250325,152600,661491075,5570,5570,5570,5570,0
+20250325,152500,661491075,5570,5570,5570,5570,0
+20250325,152400,661491075,5570,5570,5570,5570,0
+20250325,152300,661491075,5570,5570,5570,5570,0
+20250325,152200,661491075,5570,5570,5570,5570,0
+20250325,152100,661491075,5570,5570,5570,5570,0
+20250325,152000,661491075,5570,5570,5570,5570,0
+20250325,151900,661491075,5570,5540,5570,5530,420
+20250325,151800,659157445,5560,5550,5560,5550,73
+20250325,151700,658752275,5550,5540,5550,5530,329
+20250325,151600,656932835,5540,5540,5540,5540,5
+20250325,151500,656905135,5540,5540,5540,5540,24
+20250325,151400,656772175,5560,5540,5560,5540,1026
+20250325,151300,651087065,5540,5540,5540,5540,0
+20250325,151200,651087065,5540,5540,5540,5520,220
+20250325,151100,649872355,5520,5520,5520,5520,122
+20250325,151000,649198915,5520,5520,5520,5520,0
+20250325,150900,649198915,5520,5540,5540,5520,119
+20250325,150800,648541785,5520,5530,5530,5520,190
+20250325,150700,647492945,5520,5520,5540,5520,67
+20250325,150600,647122105,5520,5520,5520,5520,50
+20250325,150500,646846105,5540,5540,5540,5540,0
+20250325,150400,646846105,5540,5520,5540,5520,1600
+20250325,150300,638004085,5520,5520,5520,5520,205
+20250325,150200,636872485,5520,5530,5530,5520,276
+20250325,150100,635348695,5520,5520,5520,5520,0
+20250325,150000,635348695,5520,5520,5520,5520,127
+20250325,145900,634647655,5520,5520,5520,5520,26
+20250325,145800,634504135,5520,5520,5520,5520,0
+20250325,145700,634504135,5520,5520,5520,5520,0
+20250325,145600,634504135,5520,5520,5520,5520,0
+20250325,145500,634504135,5520,5520,5520,5520,50
+20250325,145400,634228135,5530,5540,5540,5530,22
+20250325,145300,634106275,5540,5540,5540,5540,13
+20250325,145200,634034255,5540,5540,5540,5540,0
+20250325,145100,634034255,5540,5510,5540,5510,205
+20250325,145000,632898705,5540,5540,5540,5540,1
+20250325,144900,632893165,5540,5540,5540,5500,43
+20250325,144800,632656425,5520,5520,5520,5520,0
+20250325,144700,632656425,5520,5530,5540,5520,164
+20250325,144600,631749105,5520,5520,5520,5520,25
+20250325,144500,631611105,5490,5500,5500,5490,55
+20250325,144400,631309025,5490,5490,5490,5490,0
+20250325,144300,631309025,5490,5500,5500,5490,161
+20250325,144200,630425105,5520,5520,5520,5520,68
+20250325,144100,630049745,5530,5490,5530,5490,6
+20250325,144000,630016765,5490,5490,5490,5490,0
+20250325,143900,630016765,5490,5490,5490,5490,119
+20250325,143800,629363455,5500,5500,5500,5500,203
+20250325,143700,628246955,5500,5500,5500,5500,30
+20250325,143600,628081955,5500,5500,5500,5500,0
+20250325,143500,628081955,5500,5500,5500,5500,5000
+20250325,143400,600581955,5500,5500,5500,5500,0
+20250325,143300,600581955,5500,5500,5500,5500,0
+20250325,143200,600581955,5500,5530,5530,5490,5214
+20250325,143100,571896905,5510,5510,5510,5510,90
+20250325,143000,571401005,5530,5530,5530,5530,0
+20250325,142900,571401005,5530,5520,5530,5520,153
+20250325,142800,570555715,5520,5520,5520,5520,52
+20250325,142700,570268675,5520,5530,5530,5520,208
+20250325,142600,569120225,5530,5530,5530,5530,501
+20250325,142500,566349695,5540,5540,5540,5540,0
+20250325,142400,566349695,5540,5540,5540,5540,0
+20250325,142300,566349695,5540,5540,5540,5540,0
+20250325,142200,566349695,5540,5540,5540,5540,0
+20250325,142100,566349695,5540,5540,5540,5540,0
+20250325,142000,566349695,5540,5540,5540,5540,0
+20250325,141900,566349695,5540,5540,5540,5540,0
+20250325,141800,566349695,5540,5540,5540,5540,35
+20250325,141700,566155795,5540,5540,5540,5540,140
+20250325,141600,565380195,5550,5550,5550,5550,0
+20250325,141500,565380195,5550,5550,5550,5550,0
+20250325,141400,565380195,5550,5540,5550,5540,127
+20250325,141300,564676345,5540,5540,5540,5540,180
+20250325,141200,563679145,5540,5540,5540,5540,0
+20250325,141100,563679145,5540,5540,5540,5540,17
+20250325,141000,563584965,5540,5540,5540,5540,0
+20250325,140900,563584965,5540,5520,5540,5520,1034
+20250325,140800,557876605,5520,5520,5520,5520,0
+20250325,140700,557876605,5520,5520,5520,5520,0
+20250325,140600,557876605,5520,5520,5520,5520,10
+20250325,140500,557821405,5520,5520,5520,5520,100
+20250325,140400,557269405,5520,5520,5520,5520,27
+20250325,140300,557120365,5520,5520,5520,5520,0
+20250325,140200,557120365,5520,5520,5520,5520,210
+20250325,140100,555961165,5520,5520,5520,5520,200
+20250325,140000,554857165,5560,5540,5560,5540,544
+20250325,135900,551834655,5530,5510,5530,5510,30
+20250325,135800,551668775,5510,5510,5510,5510,223
+20250325,135700,550440045,5510,5510,5510,5510,30
+20250325,135600,550274745,5510,5540,5550,5510,824
+20250325,135500,545722275,5540,5540,5540,5540,0
+20250325,135400,545722275,5540,5540,5540,5540,0
+20250325,135300,545722275,5540,5540,5540,5540,0
+20250325,135200,545722275,5540,5540,5540,5540,0
+20250325,135100,545722275,5540,5540,5540,5540,5
+20250325,135000,545694575,5540,5540,5540,5540,218
+20250325,134900,544486855,5550,5550,5550,5550,54
+20250325,134800,544187155,5560,5560,5560,5560,0
+20250325,134700,544187155,5560,5560,5560,5560,170
+20250325,134600,543241955,5560,5560,5560,5560,0
+20250325,134500,543241955,5560,5560,5560,5560,185
+20250325,134400,542213355,5550,5550,5550,5550,0
+20250325,134300,542213355,5550,5550,5550,5550,0
+20250325,134200,542213355,5550,5550,5550,5550,0
+20250325,134100,542213355,5550,5550,5550,5550,1
+20250325,134000,542207805,5560,5560,5560,5560,0
+20250325,133900,542207805,5560,5560,5560,5560,0
+20250325,133800,542207805,5560,5560,5560,5560,202
+20250325,133700,541084685,5560,5560,5560,5560,0
+20250325,133600,541084685,5560,5570,5570,5560,318
+20250325,133500,539316475,5600,5600,5600,5600,0
+20250325,133400,539316475,5600,5600,5600,5600,0
+20250325,133300,539316475,5600,5600,5600,5600,0
+20250325,133200,539316475,5600,5600,5600,5600,4
+20250325,133100,539294075,5600,5600,5600,5600,46
+20250325,133000,539036475,5610,5610,5610,5610,12
+20250325,132900,538969155,5600,5600,5600,5600,194
+20250325,132800,537882755,5670,5670,5670,5670,0
+20250325,132700,537882755,5670,5670,5670,5670,1
+20250325,132600,537877085,5600,5620,5620,5600,408
+20250325,132500,535589985,5620,5620,5620,5620,0
+20250325,132400,535589985,5620,5620,5620,5620,0
+20250325,132300,535589985,5620,5620,5620,5620,0
+20250325,132200,535589985,5620,5630,5700,5600,1356
+20250325,132100,527898385,5610,5610,5610,5610,5
+20250325,132000,527870335,5610,5610,5610,5610,0
+20250325,131900,527870335,5610,5610,5610,5610,4
+20250325,131800,527847895,5610,5610,5610,5610,0
+20250325,131700,527847895,5610,5600,5610,5600,532
+20250325,131600,524868685,5600,5600,5600,5600,14
+20250325,131500,524790285,5610,5610,5610,5610,10
+20250325,131400,524734185,5620,5630,5630,5620,1258
+20250325,131300,517664175,5630,5630,5630,5630,29
+20250325,131200,517500905,5680,5680,5680,5680,5
+20250325,131100,517472505,5680,5655,5680,5655,30
+20250325,131000,517302130,5690,5690,5690,5690,0
+20250325,130900,517302130,5690,5680,5690,5680,22
+20250325,130800,517176960,5690,5670,5690,5670,60
+20250325,130700,516836220,5690,5680,5690,5680,2190
+20250325,130600,504396130,5680,5660,5680,5660,2081
+20250325,130500,492602890,5660,5650,5660,5650,483
+20250325,130400,489871110,5650,5650,5650,5650,1460
+20250325,130300,481622110,5650,5640,5650,5640,106
+20250325,130200,481024210,5650,5650,5650,5650,1
+20250325,130100,481018560,5650,5640,5650,5640,540
+20250325,130000,477967570,5650,5640,5650,5640,18
+20250325,125900,477865900,5650,5650,5650,5650,0
+20250325,125800,477865900,5650,5640,5650,5640,318
+20250325,125700,476072370,5640,5640,5640,5640,386
+20250325,125600,473895330,5620,5620,5620,5620,65
+20250325,125500,473530030,5630,5630,5630,5630,127
+20250325,125400,472815020,5640,5640,5640,5640,0
+20250325,125300,472815020,5640,5640,5640,5640,0
+20250325,125200,472815020,5640,5630,5640,5630,75
+20250325,125100,472392700,5620,5620,5620,5620,66
+20250325,125000,472021780,5630,5630,5630,5630,619
+20250325,124900,468536810,5630,5630,5630,5630,1
+20250325,124800,468531180,5620,5620,5620,5620,288
+20250325,124700,466912620,5640,5640,5640,5640,0
+20250325,124600,466912620,5640,5640,5640,5640,642
+20250325,124500,463291740,5640,5620,5640,5600,35
+20250325,124400,463094600,5600,5640,5640,5600,225
+20250325,124300,461834080,5640,5630,5640,5630,700
+20250325,124200,457892580,5600,5600,5600,5600,95
+20250325,124100,457360580,5600,5600,5600,5600,98
+20250325,124000,456811780,5600,5590,5600,5590,276
+20250325,123900,455267910,5570,5570,5570,5570,0
+20250325,123800,455267910,5570,5580,5580,5570,50
+20250325,123700,454989370,5570,5590,5590,5570,103
+20250325,123600,454414460,5570,5570,5570,5570,0
+20250325,123500,454414460,5570,5570,5570,5570,0
+20250325,123400,454414460,5570,5580,5580,5570,119
+20250325,123300,453751510,5570,5570,5570,5570,39
+20250325,123200,453534280,5570,5570,5570,5570,1
+20250325,123100,453528710,5570,5570,5570,5570,0
+20250325,123000,453528710,5570,5570,5570,5570,0
+20250325,122900,453528710,5570,5570,5570,5570,0
+20250325,122800,453528710,5570,5570,5570,5570,10
+20250325,122700,453473010,5570,5560,5570,5560,381
+20250325,122600,451354630,5550,5550,5550,5550,0
+20250325,122500,451354630,5550,5550,5550,5550,0
+20250325,122400,451354630,5550,5550,5550,5550,450
+20250325,122300,448857130,5550,5550,5550,5550,30
+20250325,122200,448690630,5550,5550,5550,5550,0
+20250325,122100,448690630,5550,5550,5550,5550,3
+20250325,122000,448673980,5550,5550,5550,5550,1
+20250325,121900,448668430,5550,5550,5550,5550,100
+20250325,121800,448113430,5550,5550,5550,5550,10
+20250325,121700,448057930,5550,5550,5550,5550,0
+20250325,121600,448057930,5550,5570,5570,5550,608
+20250325,121500,444682570,5590,5590,5590,5590,0
+20250325,121400,444682570,5590,5590,5590,5590,0
+20250325,121300,444682570,5590,5590,5590,5590,0
+20250325,121200,444682570,5590,5590,5590,5590,4
+20250325,121100,444660210,5590,5590,5590,5590,0
+20250325,121000,444660210,5590,5580,5590,5580,25
+20250325,120900,444520700,5580,5580,5580,5580,0
+20250325,120800,444520700,5580,5580,5580,5580,90
+20250325,120700,444018500,5580,5580,5580,5580,0
+20250325,120600,444018500,5580,5580,5580,5580,0
+20250325,120500,444018500,5580,5560,5580,5560,603
+20250325,120400,440654120,5560,5560,5560,5560,0
+20250325,120300,440654120,5560,5570,5570,5560,193
+20250325,120200,439579420,5560,5560,5560,5560,99
+20250325,120100,439028980,5550,5550,5550,5550,395
+20250325,120000,436836730,5530,5530,5530,5530,0
+20250325,115900,436836730,5530,5530,5530,5530,0
+20250325,115800,436836730,5530,5540,5540,5530,200
+20250325,115700,435730230,5560,5560,5560,5560,0
+20250325,115600,435730230,5560,5560,5560,5560,33
+20250325,115500,435546750,5560,5570,5570,5560,261
+20250325,115400,434095480,5560,5560,5560,5560,0
+20250325,115300,434095480,5560,5560,5560,5560,13
+20250325,115200,434023200,5560,5570,5570,5560,1028
+20250325,115100,428297290,5570,5540,5570,5540,605
+20250325,115000,424931050,5530,5530,5530,5530,676
+20250325,114900,421192770,5530,5530,5530,5530,10
+20250325,114800,421137470,5540,5540,5540,5540,0
+20250325,114700,421137470,5540,5520,5540,5520,70
+20250325,114600,420751020,5520,5520,5520,5510,154
+20250325,114500,419901440,5520,5520,5520,5520,0
+20250325,114400,419901440,5520,5520,5520,5510,74
+20250325,114300,419493160,5510,5520,5520,5510,490
+20250325,114200,416791310,5520,5520,5520,5520,5
+20250325,114100,416763710,5510,5510,5510,5510,154
+20250325,114000,415915170,5520,5520,5520,5520,0
+20250325,113900,415915170,5520,5520,5520,5520,0
+20250325,113800,415915170,5520,5520,5520,5520,0
+20250325,113700,415915170,5520,5520,5520,5520,0
+20250325,113600,415915170,5520,5520,5520,5520,0
+20250325,113500,415915170,5520,5520,5520,5520,0
+20250325,113400,415915170,5520,5520,5520,5520,0
+20250325,113300,415915170,5520,5520,5520,5520,0
+20250325,113200,415915170,5520,5520,5520,5520,471
+20250325,113100,413315250,5520,5520,5520,5520,5
+20250325,113000,413287650,5520,5520,5520,5520,238
+20250325,112900,411973890,5520,5520,5520,5520,168
+20250325,112800,411046530,5530,5530,5530,5530,0
+20250325,112700,411046530,5530,5530,5530,5530,0
+20250325,112600,411046530,5530,5540,5540,5530,11
+20250325,112500,410985690,5520,5520,5540,5520,262
+20250325,112400,409538650,5500,5500,5500,5500,0
+20250325,112300,409538650,5500,5510,5510,5500,891
+20250325,112200,404629310,5510,5510,5510,5510,206
+20250325,112100,403494250,5560,5560,5560,5560,0
+20250325,112000,403494250,5560,5530,5560,5520,386
+20250325,111900,401363300,5570,5570,5570,5570,30
+20250325,111800,401196200,5520,5520,5520,5520,0
+20250325,111700,401196200,5520,5520,5520,5520,0
+20250325,111600,401196200,5520,5570,5570,5520,685
+20250325,111500,397400470,5570,5550,5570,5550,452
+20250325,111400,394890830,5550,5550,5550,5550,1
+20250325,111300,394885280,5520,5520,5520,5520,301
+20250325,111200,393223760,5520,5520,5520,5520,12
+20250325,111100,393157520,5520,5520,5520,5510,1884
+20250325,111000,382759045,5520,5540,5540,5520,167
+20250325,110900,381835745,5550,5550,5550,5550,2
+20250325,110800,381824645,5560,5560,5560,5560,0
+20250325,110700,381824645,5560,5560,5560,5560,0
+20250325,110600,381824645,5560,5550,5560,5520,959
+20250325,110500,376517525,5560,5560,5560,5560,0
+20250325,110400,376517525,5560,5560,5560,5560,161
+20250325,110300,375622365,5590,5590,5590,5590,50
+20250325,110200,375342865,5590,5580,5590,5580,100
+20250325,110100,374783895,5560,5560,5560,5560,190
+20250325,110000,373727495,5560,5560,5560,5560,100
+20250325,105900,373171495,5590,5590,5590,5590,0
+20250325,105800,373171495,5590,5590,5590,5590,1000
+20250325,105700,367581495,5570,5590,5590,5570,139
+20250325,105600,366805265,5570,5570,5570,5570,110
+20250325,105500,366192565,5560,5560,5560,5560,66
+20250325,105400,365825605,5560,5560,5570,5560,517
+20250325,105300,362948965,5560,5560,5590,5560,254
+20250325,105200,361536515,5560,5560,5560,5560,1
+20250325,105100,361530955,5560,5560,5560,5560,5
+20250325,105000,361503155,5570,5570,5570,5570,37
+20250325,104900,361297065,5570,5570,5570,5570,126
+20250325,104800,360595245,5570,5560,5570,5560,215
+20250325,104700,359399815,5570,5570,5570,5570,14
+20250325,104600,359321835,5570,5580,5580,5570,2636
+20250325,104500,344628185,5590,5590,5590,5590,854
+20250325,104400,339854325,5590,5590,5590,5590,200
+20250325,104300,338736325,5590,5590,5590,5590,0
+20250325,104200,338736325,5590,5590,5590,5590,0
+20250325,104100,338736325,5590,5590,5590,5590,0
+20250325,104000,338736325,5590,5590,5590,5590,663
+20250325,103900,335030155,5590,5590,5590,5590,565
+20250325,103800,331871805,5605,5600,5605,5600,965
+20250325,103700,326467700,5600,5610,5610,5600,123
+20250325,103600,325778890,5600,5600,5600,5600,0
+20250325,103500,325778890,5600,5600,5600,5600,0
+20250325,103400,325778890,5600,5610,5610,5600,13
+20250325,103300,325706060,5610,5650,5650,5610,4205
+20250325,103200,302052440,5660,5660,5660,5660,2
+20250325,103100,302041120,5650,5650,5650,5650,1
+20250325,103000,302035470,5640,5640,5640,5640,0
+20250325,102900,302035470,5640,5640,5640,5640,0
+20250325,102800,302035470,5640,5640,5640,5640,0
+20250325,102700,302035470,5640,5640,5640,5640,0
+20250325,102600,302035470,5640,5640,5640,5640,25
+20250325,102500,301894470,5640,5640,5640,5640,870
+20250325,102400,296987670,5640,5670,5670,5640,2000
+20250325,102300,285689450,5670,5700,5700,5670,91
+20250325,102200,285170840,5700,5680,5700,5680,344
+20250325,102100,283214160,5670,5670,5670,5670,1
+20250325,102000,283208490,5670,5670,5670,5670,6
+20250325,101900,283174470,5670,5670,5670,5670,180
+20250325,101800,282153870,5680,5680,5680,5680,1
+20250325,101700,282148190,5680,5680,5680,5680,30
+20250325,101600,281977790,5680,5680,5680,5680,0
+20250325,101500,281977790,5680,5680,5680,5680,1
+20250325,101400,281972110,5670,5670,5670,5670,0
+20250325,101300,281972110,5670,5670,5670,5670,0
+20250325,101200,281972110,5670,5670,5670,5670,22
+20250325,101100,281847370,5670,5670,5670,5670,10
+20250325,101000,281790670,5700,5700,5700,5700,0
+20250325,100900,281790670,5700,5700,5700,5700,14
+20250325,100800,281710870,5700,5700,5700,5670,156
+20250325,100700,280824670,5700,5700,5700,5700,27
+20250325,100600,280670770,5700,5700,5700,5700,50
+20250325,100500,280385770,5700,5700,5710,5700,1314
+20250325,100400,272889470,5700,5700,5700,5700,5
+20250325,100300,272860970,5700,5700,5700,5700,4
+20250325,100200,272838170,5700,5700,5700,5700,436
+20250325,100100,270352970,5710,5710,5710,5710,0
+20250325,100000,270352970,5710,5710,5710,5710,0
+20250325,095900,270352970,5710,5700,5710,5700,127
+20250325,095800,269628960,5700,5680,5700,5680,1418
+20250325,095700,261565520,5680,5680,5680,5680,41
+20250325,095600,261332640,5680,5680,5680,5680,122
+20250325,095500,260639680,5700,5680,5700,5680,4
+20250325,095400,260616900,5670,5670,5670,5670,200
+20250325,095300,259482900,5700,5700,5700,5700,6
+20250325,095200,259448700,5710,5700,5710,5700,106
+20250325,095100,258843450,5720,5700,5720,5700,178
+20250325,095000,257828750,5710,5710,5710,5710,1
+20250325,094900,257823040,5660,5670,5670,5660,80
+20250325,094800,257369990,5695,5680,5695,5680,77
+20250325,094700,256932555,5680,5680,5680,5680,64
+20250325,094600,256569035,5720,5720,5720,5710,115
+20250325,094500,255911785,5720,5680,5720,5670,1331
+20250325,094400,248315915,5680,5650,5680,5650,108
+20250325,094300,247704625,5650,5650,5650,5650,292
+20250325,094200,246054825,5660,5660,5660,5660,120
+20250325,094100,245375625,5660,5660,5660,5660,0
+20250325,094000,245375625,5660,5660,5660,5660,0
+20250325,093900,245375625,5660,5655,5660,5655,330
+20250325,093800,243507975,5660,5660,5660,5660,0
+20250325,093700,243507975,5660,5680,5680,5660,212
+20250325,093600,242307815,5690,5650,5710,5650,3148
+20250325,093500,224430035,5650,5650,5650,5650,0
+20250325,093400,224430035,5650,5650,5650,5650,120
+20250325,093300,223752035,5650,5650,5650,5650,2911
+20250325,093200,207304885,5640,5630,5640,5630,151
+20250325,093100,206453755,5630,5630,5630,5630,150
+20250325,093000,205609255,5650,5630,5650,5620,232
+20250325,092900,204304055,5620,5620,5620,5620,134
+20250325,092800,203550975,5630,5620,5630,5620,653
+20250325,092700,199877565,5620,5630,5630,5620,400
+20250325,092600,197628565,5630,5630,5630,5630,340
+20250325,092500,195714365,5630,5630,5630,5630,23
+20250325,092400,195584875,5650,5650,5650,5650,6
+20250325,092300,195550975,5650,5650,5650,5650,0
+20250325,092200,195550975,5650,5640,5660,5640,789
+20250325,092100,191092155,5650,5650,5650,5650,0
+20250325,092000,191092155,5650,5620,5650,5620,2381
+20250325,091900,177669875,5610,5650,5650,5610,1400
+20250325,091800,169802495,5650,5630,5650,5630,218
+20250325,091700,168575095,5630,5630,5630,5630,233
+20250325,091600,167263305,5650,5650,5650,5650,72
+20250325,091500,166856505,5650,5640,5650,5640,314
+20250325,091400,165082415,5630,5640,5640,5630,751
+20250325,091300,160852105,5630,5625,5630,5620,1677
+20250325,091200,151412510,5630,5630,5630,5630,549
+20250325,091100,148321640,5635,5635,5635,5630,263
+20250325,091000,146840160,5635,5640,5640,5635,825
+20250325,090900,142187515,5645,5640,5645,5640,123
+20250325,090800,141493195,5640,5670,5670,5640,3251
+20250325,090700,123093255,5670,5700,5700,5660,1672
+20250325,090600,113592695,5710,5630,5710,5620,5482
+20250325,090500,82400055,5610,5630,5630,5600,3079
+20250325,090400,65113145,5630,5630,5660,5630,1048
+20250325,090300,59203955,5640,5690,5690,5640,1073
+20250325,090200,53118685,5690,5690,5730,5690,2979
+20250325,090100,36123465,5700,5675,5710,5630,4317
+20250325,090000,11590290,5680,5510,5680,5510,2053

033790/min/candle-20250326.csv

@@ -0,0 +1,619 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191700,561614185,5680,5680,5680,5680,1739
+20250326,191600,561614185,5680,5680,5680,5680,0
+20250326,191500,561614185,5680,5680,5680,5680,0
+20250326,191400,561614185,5680,5680,5680,5680,0
+20250326,191300,561614185,5680,5680,5680,5680,0
+20250326,191200,561614185,5680,5680,5680,5680,0
+20250326,191100,561614185,5680,5680,5680,5680,0
+20250326,191000,561614185,5680,5680,5680,5680,0
+20250326,190900,561614185,5680,5680,5680,5680,0
+20250326,190800,561614185,5680,5680,5680,5680,0
+20250326,190700,561614185,5680,5680,5680,5680,0
+20250326,190600,561614185,5680,5680,5680,5680,0
+20250326,190500,561614185,5680,5680,5680,5680,0
+20250326,190400,561614185,5680,5680,5680,5680,0
+20250326,190300,561614185,5680,5680,5680,5680,0
+20250326,190200,561614185,5680,5680,5680,5680,0
+20250326,190100,561614185,5680,5680,5680,5680,0
+20250326,190000,561614185,5680,5680,5680,5680,0
+20250326,185900,561614185,5680,5680,5680,5680,0
+20250326,185800,561614185,5680,5680,5680,5680,0
+20250326,185700,561614185,5680,5680,5680,5680,0
+20250326,185600,561614185,5680,5680,5680,5680,0
+20250326,185500,561614185,5680,5680,5680,5680,0
+20250326,185400,561614185,5680,5680,5680,5680,0
+20250326,185300,561614185,5680,5680,5680,5680,0
+20250326,185200,561614185,5680,5680,5680,5680,0
+20250326,185100,561614185,5680,5680,5680,5680,0
+20250326,185000,561614185,5680,5680,5680,5680,0
+20250326,184900,561614185,5680,5680,5680,5680,0
+20250326,184800,561614185,5680,5680,5680,5680,0
+20250326,184700,561614185,5680,5680,5680,5680,1739
+20250326,184600,561614185,5680,5680,5680,5680,0
+20250326,184500,561614185,5680,5680,5680,5680,0
+20250326,184400,561614185,5680,5680,5680,5680,0
+20250326,184300,561614185,5680,5680,5680,5680,0
+20250326,184200,561614185,5680,5680,5680,5680,0
+20250326,184100,561614185,5680,5680,5680,5680,0
+20250326,184000,561614185,5680,5680,5680,5680,0
+20250326,183900,561614185,5680,5680,5680,5680,0
+20250326,183800,561614185,5680,5680,5680,5680,0
+20250326,183700,561614185,5680,5680,5680,5680,0
+20250326,183600,561614185,5680,5680,5680,5680,0
+20250326,183500,561614185,5680,5680,5680,5680,0
+20250326,183400,561614185,5680,5680,5680,5680,0
+20250326,183300,561614185,5680,5680,5680,5680,0
+20250326,183200,561614185,5680,5680,5680,5680,0
+20250326,183100,561614185,5680,5680,5680,5680,0
+20250326,183000,561614185,5680,5680,5680,5680,0
+20250326,182900,561614185,5680,5680,5680,5680,0
+20250326,182800,561614185,5680,5680,5680,5680,0
+20250326,182700,561614185,5680,5680,5680,5680,0
+20250326,182600,561614185,5680,5680,5680,5680,0
+20250326,182500,561614185,5680,5680,5680,5680,0
+20250326,182400,561614185,5680,5680,5680,5680,0
+20250326,182300,561614185,5680,5680,5680,5680,0
+20250326,182200,561614185,5680,5680,5680,5680,0
+20250326,182100,561614185,5680,5680,5680,5680,0
+20250326,182000,561614185,5680,5680,5680,5680,0
+20250326,181900,561614185,5680,5680,5680,5680,0
+20250326,181800,561614185,5680,5680,5680,5680,0
+20250326,181700,561614185,5680,5680,5680,5680,1739
+20250326,181600,561614185,5680,5680,5680,5680,0
+20250326,181500,561614185,5680,5680,5680,5680,0
+20250326,181400,561614185,5680,5680,5680,5680,0
+20250326,181300,561614185,5680,5680,5680,5680,0
+20250326,181200,561614185,5680,5680,5680,5680,0
+20250326,181100,561614185,5680,5680,5680,5680,0
+20250326,181000,561614185,5680,5680,5680,5680,0
+20250326,180900,561614185,5680,5680,5680,5680,0
+20250326,180800,561614185,5680,5680,5680,5680,0
+20250326,180700,561614185,5680,5680,5680,5680,0
+20250326,180600,561614185,5680,5680,5680,5680,0
+20250326,180500,561614185,5680,5680,5680,5680,0
+20250326,180400,561614185,5680,5680,5680,5680,0
+20250326,180300,561614185,5680,5680,5680,5680,0
+20250326,180200,561614185,5680,5680,5680,5680,0
+20250326,180100,561614185,5680,5680,5680,5680,0
+20250326,180000,561614185,5680,5680,5680,5680,0
+20250326,175900,561614185,5680,5680,5680,5680,0
+20250326,175800,561614185,5680,5680,5680,5680,0
+20250326,175700,561614185,5680,5680,5680,5680,0
+20250326,175600,561614185,5680,5680,5680,5680,0
+20250326,175500,561614185,5680,5680,5680,5680,0
+20250326,175400,561614185,5680,5680,5680,5680,0
+20250326,175300,561614185,5680,5680,5680,5680,0
+20250326,175200,561614185,5680,5680,5680,5680,0
+20250326,175100,561614185,5680,5680,5680,5680,0
+20250326,175000,561614185,5680,5680,5680,5680,0
+20250326,174900,561614185,5680,5680,5680,5680,0
+20250326,174800,561614185,5680,5680,5680,5680,0
+20250326,174700,561614185,5680,5680,5680,5680,1739
+20250326,174600,561614185,5680,5680,5680,5680,0
+20250326,174500,561614185,5680,5680,5680,5680,0
+20250326,174400,561614185,5680,5680,5680,5680,0
+20250326,174300,561614185,5680,5680,5680,5680,0
+20250326,174200,561614185,5680,5680,5680,5680,0
+20250326,174100,561614185,5680,5680,5680,5680,0
+20250326,174000,561614185,5680,5680,5680,5680,0
+20250326,173900,561614185,5680,5680,5680,5680,0
+20250326,173800,561614185,5680,5680,5680,5680,0
+20250326,173700,561614185,5680,5680,5680,5680,0
+20250326,173600,561614185,5680,5680,5680,5680,0
+20250326,173500,561614185,5680,5680,5680,5680,0
+20250326,173400,561614185,5680,5680,5680,5680,0
+20250326,173300,561614185,5680,5680,5680,5680,0
+20250326,173200,561614185,5680,5680,5680,5680,0
+20250326,173100,561614185,5680,5680,5680,5680,0
+20250326,173000,561614185,5680,5680,5680,5680,0
+20250326,172900,561614185,5680,5680,5680,5680,0
+20250326,172800,561614185,5680,5680,5680,5680,0
+20250326,172700,561614185,5680,5680,5680,5680,0
+20250326,172600,561614185,5680,5680,5680,5680,0
+20250326,172500,561614185,5680,5680,5680,5680,0
+20250326,172400,561614185,5680,5680,5680,5680,0
+20250326,172300,561614185,5680,5680,5680,5680,0
+20250326,172200,561614185,5680,5680,5680,5680,0
+20250326,172100,561614185,5680,5680,5680,5680,0
+20250326,172000,561614185,5680,5680,5680,5680,0
+20250326,171900,561614185,5680,5680,5680,5680,0
+20250326,171800,561614185,5680,5680,5680,5680,0
+20250326,171700,561614185,5680,5680,5680,5680,1739
+20250326,171600,561614185,5680,5680,5680,5680,0
+20250326,171500,561614185,5680,5680,5680,5680,0
+20250326,171400,561614185,5680,5680,5680,5680,0
+20250326,171300,561614185,5680,5680,5680,5680,0
+20250326,171200,561614185,5680,5680,5680,5680,0
+20250326,171100,561614185,5680,5680,5680,5680,0
+20250326,171000,561614185,5680,5680,5680,5680,0
+20250326,170900,561614185,5680,5680,5680,5680,0
+20250326,170800,561614185,5680,5680,5680,5680,0
+20250326,170700,561614185,5680,5680,5680,5680,0
+20250326,170600,561614185,5680,5680,5680,5680,0
+20250326,170500,561614185,5680,5680,5680,5680,0
+20250326,170400,561614185,5680,5680,5680,5680,0
+20250326,170300,561614185,5680,5680,5680,5680,0
+20250326,170200,561614185,5680,5680,5680,5680,0
+20250326,170100,561614185,5680,5680,5680,5680,0
+20250326,170000,561614185,5680,5680,5680,5680,0
+20250326,165900,561614185,5680,5680,5680,5680,0
+20250326,165800,561614185,5680,5680,5680,5680,0
+20250326,165700,561614185,5680,5680,5680,5680,0
+20250326,165600,561614185,5680,5680,5680,5680,0
+20250326,165500,561614185,5680,5680,5680,5680,0
+20250326,165400,561614185,5680,5680,5680,5680,0
+20250326,165300,561614185,5680,5680,5680,5680,0
+20250326,165200,561614185,5680,5680,5680,5680,0
+20250326,165100,561614185,5680,5680,5680,5680,0
+20250326,165000,561614185,5680,5680,5680,5680,0
+20250326,164900,561614185,5680,5680,5680,5680,0
+20250326,164800,561614185,5680,5680,5680,5680,0
+20250326,164700,561614185,5680,5680,5680,5680,1739
+20250326,164600,561614185,5680,5680,5680,5680,0
+20250326,164500,561614185,5680,5680,5680,5680,0
+20250326,164400,561614185,5680,5680,5680,5680,0
+20250326,164300,561614185,5680,5680,5680,5680,0
+20250326,164200,561614185,5680,5680,5680,5680,0
+20250326,164100,561614185,5680,5680,5680,5680,0
+20250326,164000,561614185,5680,5680,5680,5680,0
+20250326,163900,561614185,5680,5680,5680,5680,0
+20250326,163800,561614185,5680,5680,5680,5680,0
+20250326,163700,561614185,5680,5680,5680,5680,0
+20250326,163600,561614185,5680,5680,5680,5680,0
+20250326,163500,561614185,5680,5680,5680,5680,0
+20250326,163400,561614185,5680,5680,5680,5680,0
+20250326,163300,561614185,5680,5680,5680,5680,0
+20250326,163200,561614185,5680,5680,5680,5680,0
+20250326,163100,561614185,5680,5680,5680,5680,0
+20250326,163000,561614185,5680,5680,5680,5680,0
+20250326,162900,561614185,5680,5680,5680,5680,0
+20250326,162800,561614185,5680,5680,5680,5680,0
+20250326,162700,561614185,5680,5680,5680,5680,0
+20250326,162600,561614185,5680,5680,5680,5680,0
+20250326,162500,561614185,5680,5680,5680,5680,0
+20250326,162400,561614185,5680,5680,5680,5680,0
+20250326,162300,561614185,5680,5680,5680,5680,0
+20250326,162200,561614185,5680,5680,5680,5680,0
+20250326,162100,561614185,5680,5680,5680,5680,0
+20250326,162000,561614185,5680,5680,5680,5680,0
+20250326,161900,561614185,5680,5680,5680,5680,0
+20250326,161800,561614185,5680,5680,5680,5680,0
+20250326,161700,561614185,5680,5680,5680,5680,1739
+20250326,161600,561614185,5680,5680,5680,5680,0
+20250326,161500,561614185,5680,5680,5680,5680,0
+20250326,161400,561614185,5680,5680,5680,5680,0
+20250326,161300,561614185,5680,5680,5680,5680,0
+20250326,161200,561614185,5680,5680,5680,5680,0
+20250326,161100,561614185,5680,5680,5680,5680,0
+20250326,161000,561614185,5680,5680,5680,5680,0
+20250326,160900,561614185,5680,5680,5680,5680,0
+20250326,160800,561614185,5680,5680,5680,5680,0
+20250326,160700,561614185,5680,5680,5680,5680,0
+20250326,160600,561614185,5680,5680,5680,5680,0
+20250326,160500,561614185,5680,5680,5680,5680,0
+20250326,160400,561614185,5680,5680,5680,5680,0
+20250326,160300,561614185,5680,5680,5680,5680,0
+20250326,160200,561614185,5680,5680,5680,5680,0
+20250326,160100,561614185,5680,5680,5680,5680,0
+20250326,160000,561614185,5680,5680,5680,5680,0
+20250326,155900,561614185,5680,5680,5680,5680,0
+20250326,155800,561614185,5680,5680,5680,5680,0
+20250326,155700,561614185,5680,5680,5680,5680,0
+20250326,155600,561614185,5680,5680,5680,5680,0
+20250326,155500,561614185,5680,5680,5680,5680,0
+20250326,155400,561614185,5680,5680,5680,5680,0
+20250326,155300,561614185,5680,5680,5680,5680,0
+20250326,155200,561614185,5680,5680,5680,5680,0
+20250326,155100,561614185,5680,5680,5680,5680,0
+20250326,155000,561614185,5680,5680,5680,5680,0
+20250326,154900,561614185,5680,5680,5680,5680,0
+20250326,154800,561614185,5680,5680,5680,5680,0
+20250326,154700,561614185,5680,5680,5680,5680,1739
+20250326,154600,561614185,5680,5680,5680,5680,0
+20250326,154500,561614185,5680,5680,5680,5680,0
+20250326,154400,561614185,5680,5680,5680,5680,0
+20250326,154300,561614185,5680,5680,5680,5680,0
+20250326,154200,561614185,5680,5680,5680,5680,0
+20250326,154100,561614185,5680,5680,5680,5680,0
+20250326,154000,561614185,5680,5680,5680,5680,0
+20250326,153900,561614185,5680,5680,5680,5680,0
+20250326,153800,561614185,5680,5680,5680,5680,0
+20250326,153700,561614185,5680,5680,5680,5680,0
+20250326,153600,561614185,5680,5680,5680,5680,0
+20250326,153500,561614185,5680,5680,5680,5680,0
+20250326,153400,561614185,5680,5680,5680,5680,0
+20250326,153300,561614185,5680,5680,5680,5680,0
+20250326,153200,561614185,5680,5680,5680,5680,0
+20250326,153100,561614185,5680,5680,5680,5680,0
+20250326,153000,561614185,5680,5680,5680,5680,1739
+20250326,152900,551736665,5680,5680,5680,5680,0
+20250326,152800,551736665,5680,5680,5680,5680,0
+20250326,152700,551736665,5680,5680,5680,5680,0
+20250326,152600,551736665,5680,5680,5680,5680,0
+20250326,152500,551736665,5680,5680,5680,5680,0
+20250326,152400,551736665,5680,5680,5680,5680,0
+20250326,152300,551736665,5680,5680,5680,5680,0
+20250326,152200,551736665,5680,5680,5680,5680,0
+20250326,152100,551736665,5680,5680,5680,5680,0
+20250326,152000,551736665,5680,5680,5680,5680,0
+20250326,151900,551736665,5680,5690,5690,5680,124
+20250326,151800,551031345,5680,5680,5680,5680,0
+20250326,151700,551031345,5680,5680,5680,5680,618
+20250326,151600,547521105,5680,5680,5680,5680,300
+20250326,151500,545817105,5670,5670,5670,5670,176
+20250326,151400,544819185,5660,5650,5660,5650,253
+20250326,151300,543389715,5670,5660,5670,5660,261
+20250326,151200,541909925,5650,5660,5660,5640,1522
+20250326,151100,533308485,5660,5660,5660,5640,112
+20250326,151000,532676205,5655,5655,5655,5655,0
+20250326,150900,532676205,5655,5670,5670,5655,47
+20250326,150800,532409925,5640,5660,5660,5640,754
+20250326,150700,528142505,5650,5650,5650,5650,0
+20250326,150600,528142505,5650,5640,5660,5640,435
+20250326,150500,525685555,5640,5650,5660,5640,949
+20250326,150400,520329315,5640,5640,5640,5640,150
+20250326,150300,519483315,5660,5650,5660,5650,328
+20250326,150200,517629915,5660,5660,5660,5660,12
+20250326,150100,517561995,5650,5650,5650,5650,257
+20250326,150000,516109945,5640,5640,5640,5640,458
+20250326,145900,513526825,5640,5620,5650,5620,866
+20250326,145800,508647085,5620,5620,5620,5620,0
+20250326,145700,508647085,5620,5620,5620,5620,0
+20250326,145600,508647085,5620,5620,5620,5620,0
+20250326,145500,508647085,5620,5620,5620,5620,5
+20250326,145400,508618985,5620,5620,5620,5620,1
+20250326,145300,508613365,5580,5580,5580,5580,0
+20250326,145200,508613365,5580,5580,5580,5580,0
+20250326,145100,508613365,5580,5580,5580,5580,0
+20250326,145000,508613365,5580,5580,5580,5580,0
+20250326,144900,508613365,5580,5580,5580,5580,12
+20250326,144800,508546405,5590,5590,5590,5590,0
+20250326,144700,508546405,5590,5590,5590,5590,0
+20250326,144600,508546405,5590,5590,5590,5590,100
+20250326,144500,507987405,5580,5580,5580,5580,15
+20250326,144400,507903705,5580,5590,5590,5580,303
+20250326,144300,506210055,5620,5620,5620,5620,0
+20250326,144200,506210055,5620,5620,5620,5620,0
+20250326,144100,506210055,5620,5620,5620,5620,1
+20250326,144000,506204435,5640,5640,5640,5640,0
+20250326,143900,506204435,5640,5620,5640,5620,66
+20250326,143800,505832485,5610,5610,5610,5610,0
+20250326,143700,505832485,5610,5610,5610,5610,20
+20250326,143600,505720285,5600,5600,5600,5600,0
+20250326,143500,505720285,5600,5600,5600,5600,0
+20250326,143400,505720285,5600,5600,5600,5600,0
+20250326,143300,505720285,5600,5610,5610,5600,2102
+20250326,143200,493948085,5620,5600,5620,5600,108
+20250326,143100,493341285,5600,5600,5600,5600,20
+20250326,143000,493229285,5600,5600,5600,5600,0
+20250326,142900,493229285,5600,5600,5600,5600,0
+20250326,142800,493229285,5600,5600,5600,5600,500
+20250326,142700,490429285,5600,5600,5600,5600,500
+20250326,142600,487629285,5640,5640,5640,5640,100
+20250326,142500,487065285,5640,5640,5640,5640,0
+20250326,142400,487065285,5640,5640,5640,5640,52
+20250326,142300,486772005,5610,5610,5630,5610,1001
+20250326,142200,481156375,5610,5610,5610,5610,0
+20250326,142100,481156375,5610,5610,5610,5610,170
+20250326,142000,480202675,5610,5610,5610,5610,0
+20250326,141900,480202675,5610,5610,5610,5610,0
+20250326,141800,480202675,5610,5610,5610,5610,260
+20250326,141700,478744075,5640,5640,5640,5640,0
+20250326,141600,478744075,5640,5640,5640,5640,1
+20250326,141500,478738435,5640,5640,5640,5640,0
+20250326,141400,478738435,5640,5640,5640,5640,0
+20250326,141300,478738435,5640,5640,5640,5640,0
+20250326,141200,478738435,5640,5600,5640,5600,15
+20250326,141100,478653975,5590,5610,5610,5590,100
+20250326,141000,478094035,5590,5640,5640,5590,1979
+20250326,140900,467000825,5640,5640,5640,5640,0
+20250326,140800,467000825,5640,5640,5640,5640,0
+20250326,140700,467000825,5640,5640,5640,5640,0
+20250326,140600,467000825,5640,5640,5640,5640,0
+20250326,140500,467000825,5640,5640,5640,5640,0
+20250326,140400,467000825,5640,5640,5640,5640,0
+20250326,140300,467000825,5640,5640,5640,5640,0
+20250326,140200,467000825,5640,5640,5640,5640,5
+20250326,140100,466972625,5630,5630,5630,5630,82
+20250326,140000,466510965,5630,5630,5630,5630,481
+20250326,135900,463802935,5680,5670,5680,5670,1647
+20250326,135800,454464435,5670,5670,5670,5660,275
+20250326,135700,452907875,5660,5660,5660,5660,256
+20250326,135600,451458915,5650,5650,5650,5650,364
+20250326,135500,449402315,5640,5640,5640,5640,0
+20250326,135400,449402315,5640,5640,5640,5640,21
+20250326,135300,449283875,5650,5650,5650,5650,50
+20250326,135200,449001375,5650,5650,5650,5650,100
+20250326,135100,448436375,5650,5650,5650,5650,652
+20250326,135000,444752575,5650,5650,5650,5650,0
+20250326,134900,444752575,5650,5650,5650,5650,531
+20250326,134800,441752425,5650,5650,5650,5650,200
+20250326,134700,440622425,5680,5660,5680,5650,291
+20250326,134600,438975765,5660,5665,5665,5660,423
+20250326,134500,436581385,5670,5670,5670,5670,4
+20250326,134400,436558705,5660,5660,5660,5660,0
+20250326,134300,436558705,5660,5660,5660,5660,1125
+20250326,134200,430191205,5680,5680,5680,5680,2397
+20250326,134100,416576245,5680,5680,5680,5680,0
+20250326,134000,416576245,5680,5650,5690,5650,1690
+20250326,133900,406984725,5680,5670,5680,5670,888
+20250326,133800,401948885,5650,5690,5690,5650,2380
+20250326,133700,388449735,5680,5620,5680,5620,4044
+20250326,133600,365587495,5610,5600,5610,5590,2085
+20250326,133500,353897575,5610,5610,5610,5610,391
+20250326,133400,351704065,5620,5620,5620,5620,29
+20250326,133300,351541085,5620,5620,5620,5620,150
+20250326,133200,350698085,5620,5620,5620,5620,50
+20250326,133100,350417085,5620,5620,5620,5620,108
+20250326,133000,349810125,5620,5610,5620,5610,350
+20250326,132900,347844885,5610,5610,5610,5610,102
+20250326,132800,347272665,5600,5610,5610,5600,300
+20250326,132700,345591665,5600,5600,5600,5600,0
+20250326,132600,345591665,5600,5600,5600,5600,0
+20250326,132500,345591665,5600,5600,5610,5600,244
+20250326,132400,344224675,5610,5610,5610,5610,40
+20250326,132300,344000275,5600,5600,5600,5600,0
+20250326,132200,344000275,5600,5600,5600,5600,0
+20250326,132100,344000275,5600,5600,5600,5600,4
+20250326,132000,343977875,5610,5610,5610,5610,50
+20250326,131900,343697375,5610,5600,5620,5600,149
+20250326,131800,342862945,5590,5590,5590,5590,12
+20250326,131700,342795865,5590,5590,5590,5590,430
+20250326,131600,340392165,5590,5590,5590,5590,170
+20250326,131500,339441865,5590,5590,5590,5590,100
+20250326,131400,338882865,5600,5590,5600,5590,99
+20250326,131300,338329265,5590,5590,5590,5590,0
+20250326,131200,338329265,5590,5590,5590,5590,695
+20250326,131100,334444215,5590,5590,5590,5590,1
+20250326,131000,334438625,5590,5590,5590,5590,3
+20250326,130900,334421855,5590,5590,5590,5590,0
+20250326,130800,334421855,5590,5590,5590,5590,2
+20250326,130700,334410675,5590,5590,5590,5590,0
+20250326,130600,334410675,5590,5590,5590,5590,0
+20250326,130500,334410675,5590,5590,5590,5590,0
+20250326,130400,334410675,5590,5590,5590,5590,5
+20250326,130300,334382725,5580,5580,5580,5580,0
+20250326,130200,334382725,5580,5580,5580,5580,0
+20250326,130100,334382725,5580,5590,5590,5580,200
+20250326,130000,333266625,5580,5600,5600,5580,1461
+20250326,125900,325092025,5610,5590,5610,5590,1526
+20250326,125800,316547015,5590,5590,5590,5590,0
+20250326,125700,316547015,5590,5590,5590,5590,0
+20250326,125600,316547015,5590,5590,5590,5590,0
+20250326,125500,316547015,5590,5590,5590,5590,1
+20250326,125400,316541425,5570,5570,5570,5570,0
+20250326,125300,316541425,5570,5570,5570,5570,0
+20250326,125200,316541425,5570,5570,5570,5570,1
+20250326,125100,316535855,5590,5590,5590,5590,268
+20250326,125000,315037735,5590,5590,5590,5590,100
+20250326,124900,314478735,5570,5570,5570,5570,0
+20250326,124800,314478735,5570,5580,5580,5570,90
+20250326,124700,313977275,5570,5570,5570,5570,0
+20250326,124600,313977275,5570,5570,5570,5570,0
+20250326,124500,313977275,5570,5570,5570,5570,4
+20250326,124400,313954995,5580,5580,5580,5580,1
+20250326,124300,313949415,5570,5570,5570,5570,30
+20250326,124200,313782315,5570,5570,5570,5570,34
+20250326,124100,313592935,5560,5570,5570,5560,100
+20250326,124000,313036215,5590,5590,5590,5590,183
+20250326,123900,312013245,5560,5560,5560,5560,0
+20250326,123800,312013245,5560,5560,5560,5560,0
+20250326,123700,312013245,5560,5560,5560,5560,0
+20250326,123600,312013245,5560,5560,5560,5560,0
+20250326,123500,312013245,5560,5560,5560,5560,0
+20250326,123400,312013245,5560,5560,5560,5560,0
+20250326,123300,312013245,5560,5560,5560,5560,0
+20250326,123200,312013245,5560,5560,5560,5560,0
+20250326,123100,312013245,5560,5560,5560,5560,0
+20250326,123000,312013245,5560,5570,5570,5560,100
+20250326,122900,311457235,5570,5570,5570,5570,0
+20250326,122800,311457235,5570,5570,5570,5570,100
+20250326,122700,310900235,5570,5570,5570,5570,0
+20250326,122600,310900235,5570,5580,5580,5570,22
+20250326,122500,310777685,5580,5580,5580,5580,0
+20250326,122400,310777685,5580,5580,5580,5580,0
+20250326,122300,310777685,5580,5580,5580,5580,21
+20250326,122200,310660505,5570,5570,5570,5570,0
+20250326,122100,310660505,5570,5570,5570,5570,0
+20250326,122000,310660505,5570,5570,5570,5570,126
+20250326,121900,309958685,5570,5570,5570,5570,996
+20250326,121800,304410965,5560,5560,5560,5560,0
+20250326,121700,304410965,5560,5560,5560,5560,103
+20250326,121600,303838285,5570,5570,5570,5570,545
+20250326,121500,300802635,5560,5560,5560,5560,0
+20250326,121400,300802635,5560,5560,5560,5560,0
+20250326,121300,300802635,5560,5560,5560,5560,100
+20250326,121200,300246635,5570,5570,5570,5570,0
+20250326,121100,300246635,5570,5570,5570,5570,381
+20250326,121000,298124465,5570,5570,5570,5570,631
+20250326,120900,294609795,5570,5570,5570,5570,221
+20250326,120800,293378825,5570,5590,5590,5570,625
+20250326,120700,289892475,5590,5590,5590,5590,25
+20250326,120600,289752725,5590,5590,5590,5590,29
+20250326,120500,289590615,5590,5590,5590,5590,0
+20250326,120400,289590615,5590,5590,5590,5590,0
+20250326,120300,289590615,5590,5580,5590,5580,162
+20250326,120200,288685235,5590,5590,5590,5590,0
+20250326,120100,288685235,5590,5590,5590,5590,0
+20250326,120000,288685235,5590,5590,5590,5590,0
+20250326,115900,288685235,5590,5590,5590,5590,0
+20250326,115800,288685235,5590,5590,5590,5590,0
+20250326,115700,288685235,5590,5590,5590,5590,0
+20250326,115600,288685235,5590,5590,5590,5590,101
+20250326,115500,288120645,5590,5590,5590,5590,0
+20250326,115400,288120645,5590,5590,5590,5590,0
+20250326,115300,288120645,5590,5590,5590,5590,0
+20250326,115200,288120645,5590,5590,5590,5590,0
+20250326,115100,288120645,5590,5590,5590,5590,50
+20250326,115000,287841145,5590,5590,5590,5590,30
+20250326,114900,287673445,5590,5590,5590,5590,0
+20250326,114800,287673445,5590,5590,5590,5590,0
+20250326,114700,287673445,5590,5590,5590,5590,0
+20250326,114600,287673445,5590,5590,5590,5590,0
+20250326,114500,287673445,5590,5580,5590,5580,160
+20250326,114400,286779845,5580,5580,5580,5580,20
+20250326,114300,286668245,5590,5590,5590,5590,0
+20250326,114200,286668245,5590,5590,5590,5590,180
+20250326,114100,285662045,5580,5580,5580,5570,621
+20250326,114000,282198705,5580,5580,5580,5580,4
+20250326,113900,282176385,5570,5570,5570,5570,0
+20250326,113800,282176385,5570,5570,5570,5570,180
+20250326,113700,281173785,5560,5560,5560,5560,100
+20250326,113600,280617785,5560,5560,5560,5560,812
+20250326,113500,276103065,5560,5560,5560,5560,238
+20250326,113400,274779785,5560,5560,5560,5560,0
+20250326,113300,274779785,5560,5570,5570,5560,200
+20250326,113200,273666525,5580,5580,5580,5580,0
+20250326,113100,273666525,5580,5580,5580,5580,364
+20250326,113000,271635405,5590,5590,5590,5590,0
+20250326,112900,271635405,5590,5590,5590,5590,5
+20250326,112800,271607455,5590,5590,5590,5590,1
+20250326,112700,271601865,5580,5580,5580,5580,15
+20250326,112600,271518165,5580,5580,5580,5570,264
+20250326,112500,270046845,5570,5570,5570,5570,0
+20250326,112400,270046845,5570,5570,5570,5570,364
+20250326,112300,268019365,5580,5580,5580,5580,164
+20250326,112200,267104245,5590,5590,5590,5590,123
+20250326,112100,266416675,5590,5590,5590,5590,0
+20250326,112000,266416675,5590,5590,5590,5590,0
+20250326,111900,266416675,5590,5590,5590,5590,20
+20250326,111800,266304875,5590,5590,5590,5590,500
+20250326,111700,263509875,5590,5590,5590,5590,0
+20250326,111600,263509875,5590,5590,5590,5590,0
+20250326,111500,263509875,5590,5580,5590,5580,805
+20250326,111400,259015255,5580,5580,5580,5580,0
+20250326,111300,259015255,5580,5590,5590,5580,110
+20250326,111200,258401355,5590,5590,5590,5590,44
+20250326,111100,258155395,5600,5600,5600,5600,0
+20250326,111000,258155395,5600,5600,5600,5600,0
+20250326,110900,258155395,5600,5600,5600,5600,0
+20250326,110800,258155395,5600,5590,5600,5590,80
+20250326,110700,257707895,5590,5590,5590,5590,72
+20250326,110600,257305415,5590,5590,5590,5590,160
+20250326,110500,256411015,5580,5580,5580,5580,0
+20250326,110400,256411015,5580,5580,5580,5580,2
+20250326,110300,256399855,5580,5580,5580,5580,0
+20250326,110200,256399855,5580,5580,5580,5580,1
+20250326,110100,256394275,5580,5560,5580,5560,2278
+20250326,110000,243708395,5540,5540,5540,5540,2314
+20250326,105900,230888835,5540,5540,5540,5540,1800
+20250326,105800,220916835,5540,5550,5550,5540,172
+20250326,105700,219963945,5550,5550,5550,5550,6
+20250326,105600,219930645,5560,5560,5560,5560,0
+20250326,105500,219930645,5560,5550,5560,5550,513
+20250326,105400,217083365,5550,5550,5550,5550,0
+20250326,105300,217083365,5550,5550,5550,5550,0
+20250326,105200,217083365,5550,5550,5550,5540,1823
+20250326,105100,206980745,5550,5550,5550,5550,30
+20250326,105000,206814245,5550,5550,5550,5550,411
+20250326,104900,204533195,5520,5520,5520,5520,0
+20250326,104800,204533195,5520,5520,5520,5520,0
+20250326,104700,204533195,5520,5520,5520,5520,0
+20250326,104600,204533195,5520,5550,5550,5520,122
+20250326,104500,203858855,5550,5550,5550,5550,30
+20250326,104400,203692355,5540,5520,5540,5510,213
+20250326,104300,202516315,5550,5550,5550,5550,0
+20250326,104200,202516315,5550,5550,5550,5550,0
+20250326,104100,202516315,5550,5540,5550,5520,1450
+20250326,104000,194497415,5530,5530,5530,5530,0
+20250326,103900,194497415,5530,5540,5540,5530,300
+20250326,103800,192837985,5540,5550,5550,5540,243
+20250326,103700,191491755,5550,5550,5550,5550,140
+20250326,103600,190714755,5560,5580,5580,5560,316
+20250326,103500,188953915,5580,5580,5580,5580,8
+20250326,103400,188909275,5580,5580,5580,5580,104
+20250326,103300,188328955,5580,5580,5580,5580,0
+20250326,103200,188328955,5580,5580,5580,5580,0
+20250326,103100,188328955,5580,5580,5580,5580,49
+20250326,103000,188055535,5570,5570,5570,5570,0
+20250326,102900,188055535,5570,5570,5570,5570,0
+20250326,102800,188055535,5570,5570,5570,5570,0
+20250326,102700,188055535,5570,5570,5570,5570,0
+20250326,102600,188055535,5570,5570,5570,5570,182
+20250326,102500,187041795,5560,5560,5560,5560,999
+20250326,102400,181487355,5570,5570,5570,5570,0
+20250326,102300,181487355,5570,5570,5570,5570,0
+20250326,102200,181487355,5570,5570,5570,5570,1
+20250326,102100,181481785,5540,5540,5540,5540,0
+20250326,102000,181481785,5540,5540,5540,5540,0
+20250326,101900,181481785,5540,5540,5540,5540,18
+20250326,101800,181382065,5540,5570,5570,5540,1603
+20250326,101700,172489355,5570,5570,5570,5570,35
+20250326,101600,172294405,5570,5560,5570,5560,144
+20250326,101500,171493655,5560,5560,5560,5560,2
+20250326,101400,171482535,5560,5560,5560,5560,19
+20250326,101300,171376895,5560,5560,5560,5560,8
+20250326,101200,171332415,5560,5550,5560,5550,1148
+20250326,101100,164959875,5560,5560,5560,5560,56
+20250326,101000,164648515,5560,5550,5560,5550,737
+20250326,100900,160557455,5540,5540,5540,5510,461
+20250326,100800,158011345,5510,5510,5510,5510,4
+20250326,100700,157989305,5540,5540,5540,5540,0
+20250326,100600,157989305,5540,5540,5540,5540,0
+20250326,100500,157989305,5540,5540,5540,5540,6
+20250326,100400,157956065,5540,5540,5540,5540,27
+20250326,100300,157806485,5540,5540,5540,5540,30
+20250326,100200,157640285,5530,5530,5530,5530,0
+20250326,100100,157640285,5530,5530,5530,5530,3
+20250326,100000,157623695,5530,5530,5530,5530,0
+20250326,095900,157623695,5530,5530,5530,5530,0
+20250326,095800,157623695,5530,5540,5540,5530,351
+20250326,095700,155679165,5540,5540,5540,5540,46
+20250326,095600,155424325,5500,5500,5500,5500,500
+20250326,095500,152674325,5500,5500,5500,5500,173
+20250326,095400,151722825,5540,5540,5540,5540,15
+20250326,095300,151639725,5540,5540,5540,5540,50
+20250326,095200,151362725,5490,5540,5540,5490,1078
+20250326,095100,145440605,5530,5530,5530,5530,0
+20250326,095000,145440605,5530,5530,5530,5530,51
+20250326,094900,145158575,5490,5490,5490,5490,438
+20250326,094800,142753955,5510,5510,5510,5480,3658
+20250326,094700,122634685,5550,5550,5550,5550,12
+20250326,094600,122568085,5510,5530,5530,5510,466
+20250326,094500,119995415,5550,5550,5560,5550,22
+20250326,094400,119873305,5560,5540,5560,5540,23
+20250326,094300,119745625,5530,5560,5560,5530,121
+20250326,094200,119076465,5550,5540,5550,5520,1589
+20250326,094100,110287025,5530,5530,5530,5530,1056
+20250326,094000,104447345,5530,5540,5540,5530,90
+20250326,093900,103949435,5540,5550,5550,5540,28
+20250326,093800,103794295,5540,5560,5560,5540,516
+20250326,093700,100935375,5560,5560,5560,5560,34
+20250326,093600,100746335,5560,5560,5560,5560,1
+20250326,093500,100740775,5530,5540,5540,5530,675
+20250326,093400,97001285,5540,5540,5540,5540,301
+20250326,093300,95333745,5550,5550,5550,5540,390
+20250326,093200,93171795,5550,5550,5550,5550,3
+20250326,093100,93155145,5550,5550,5550,5550,2129
+20250326,093000,81339195,5560,5560,5560,5560,14
+20250326,092900,81261355,5560,5570,5570,5560,609
+20250326,092800,77874965,5570,5580,5580,5570,51
+20250326,092700,77590885,5580,5570,5580,5570,109
+20250326,092600,76983665,5570,5570,5570,5570,827
+20250326,092500,72377275,5580,5585,5585,5570,592
+20250326,092400,69074145,5580,5580,5580,5580,29
+20250326,092300,68912325,5590,5570,5590,5570,56
+20250326,092200,68599935,5570,5570,5570,5570,17
+20250326,092100,68505245,5590,5590,5590,5590,109
+20250326,092000,67895935,5570,5560,5570,5550,588
+20250326,091900,64630965,5560,5570,5570,5550,985
+20250326,091800,59151465,5580,5590,5590,5580,279
+20250326,091700,57593915,5590,5590,5590,5590,0
+20250326,091600,57593915,5590,5590,5590,5580,221
+20250326,091500,56359785,5580,5580,5580,5580,2
+20250326,091400,56348625,5600,5590,5600,5590,130
+20250326,091300,55620735,5580,5570,5580,5570,912
+20250326,091200,50532055,5550,5560,5560,5550,2454
+20250326,091100,36903605,5560,5560,5580,5560,717
+20250326,091000,32916885,5560,5570,5570,5560,310
+20250326,090900,31190285,5580,5550,5580,5550,245
+20250326,090800,29830460,5550,5550,5550,5550,833
+20250326,090700,25207310,5550,5550,5550,5550,96
+20250326,090600,24674510,5550,5560,5560,5550,713
+20250326,090500,20716360,5600,5600,5600,5570,2104
+20250326,090400,8978100,5610,5640,5640,5610,130
+20250326,090300,8248290,5640,5630,5640,5630,689
+20250326,090200,4363420,5590,5660,5660,5590,585
+20250326,090100,1086490,5670,5600,5670,5600,188
+20250326,090000,33540,5590,5590,5590,5590,6

033790/min/candle-20250327.csv

@@ -0,0 +1,619 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191700,439440765,5570,5570,5570,5570,2304
+20250327,191600,439440765,5570,5570,5570,5570,0
+20250327,191500,439440765,5570,5570,5570,5570,0
+20250327,191400,439440765,5570,5570,5570,5570,0
+20250327,191300,439440765,5570,5570,5570,5570,0
+20250327,191200,439440765,5570,5570,5570,5570,0
+20250327,191100,439440765,5570,5570,5570,5570,0
+20250327,191000,439440765,5570,5570,5570,5570,0
+20250327,190900,439440765,5570,5570,5570,5570,0
+20250327,190800,439440765,5570,5570,5570,5570,0
+20250327,190700,439440765,5570,5570,5570,5570,0
+20250327,190600,439440765,5570,5570,5570,5570,0
+20250327,190500,439440765,5570,5570,5570,5570,0
+20250327,190400,439440765,5570,5570,5570,5570,0
+20250327,190300,439440765,5570,5570,5570,5570,0
+20250327,190200,439440765,5570,5570,5570,5570,0
+20250327,190100,439440765,5570,5570,5570,5570,0
+20250327,190000,439440765,5570,5570,5570,5570,0
+20250327,185900,439440765,5570,5570,5570,5570,0
+20250327,185800,439440765,5570,5570,5570,5570,0
+20250327,185700,439440765,5570,5570,5570,5570,0
+20250327,185600,439440765,5570,5570,5570,5570,0
+20250327,185500,439440765,5570,5570,5570,5570,0
+20250327,185400,439440765,5570,5570,5570,5570,0
+20250327,185300,439440765,5570,5570,5570,5570,0
+20250327,185200,439440765,5570,5570,5570,5570,0
+20250327,185100,439440765,5570,5570,5570,5570,0
+20250327,185000,439440765,5570,5570,5570,5570,0
+20250327,184900,439440765,5570,5570,5570,5570,0
+20250327,184800,439440765,5570,5570,5570,5570,0
+20250327,184700,439440765,5570,5570,5570,5570,2304
+20250327,184600,439440765,5570,5570,5570,5570,0
+20250327,184500,439440765,5570,5570,5570,5570,0
+20250327,184400,439440765,5570,5570,5570,5570,0
+20250327,184300,439440765,5570,5570,5570,5570,0
+20250327,184200,439440765,5570,5570,5570,5570,0
+20250327,184100,439440765,5570,5570,5570,5570,0
+20250327,184000,439440765,5570,5570,5570,5570,0
+20250327,183900,439440765,5570,5570,5570,5570,0
+20250327,183800,439440765,5570,5570,5570,5570,0
+20250327,183700,439440765,5570,5570,5570,5570,0
+20250327,183600,439440765,5570,5570,5570,5570,0
+20250327,183500,439440765,5570,5570,5570,5570,0
+20250327,183400,439440765,5570,5570,5570,5570,0
+20250327,183300,439440765,5570,5570,5570,5570,0
+20250327,183200,439440765,5570,5570,5570,5570,0
+20250327,183100,439440765,5570,5570,5570,5570,0
+20250327,183000,439440765,5570,5570,5570,5570,0
+20250327,182900,439440765,5570,5570,5570,5570,0
+20250327,182800,439440765,5570,5570,5570,5570,0
+20250327,182700,439440765,5570,5570,5570,5570,0
+20250327,182600,439440765,5570,5570,5570,5570,0
+20250327,182500,439440765,5570,5570,5570,5570,0
+20250327,182400,439440765,5570,5570,5570,5570,0
+20250327,182300,439440765,5570,5570,5570,5570,0
+20250327,182200,439440765,5570,5570,5570,5570,0
+20250327,182100,439440765,5570,5570,5570,5570,0
+20250327,182000,439440765,5570,5570,5570,5570,0
+20250327,181900,439440765,5570,5570,5570,5570,0
+20250327,181800,439440765,5570,5570,5570,5570,0
+20250327,181700,439440765,5570,5570,5570,5570,2304
+20250327,181600,439440765,5570,5570,5570,5570,0
+20250327,181500,439440765,5570,5570,5570,5570,0
+20250327,181400,439440765,5570,5570,5570,5570,0
+20250327,181300,439440765,5570,5570,5570,5570,0
+20250327,181200,439440765,5570,5570,5570,5570,0
+20250327,181100,439440765,5570,5570,5570,5570,0
+20250327,181000,439440765,5570,5570,5570,5570,0
+20250327,180900,439440765,5570,5570,5570,5570,0
+20250327,180800,439440765,5570,5570,5570,5570,0
+20250327,180700,439440765,5570,5570,5570,5570,0
+20250327,180600,439440765,5570,5570,5570,5570,0
+20250327,180500,439440765,5570,5570,5570,5570,0
+20250327,180400,439440765,5570,5570,5570,5570,0
+20250327,180300,439440765,5570,5570,5570,5570,0
+20250327,180200,439440765,5570,5570,5570,5570,0
+20250327,180100,439440765,5570,5570,5570,5570,0
+20250327,180000,439440765,5570,5570,5570,5570,0
+20250327,175900,439440765,5570,5570,5570,5570,0
+20250327,175800,439440765,5570,5570,5570,5570,0
+20250327,175700,439440765,5570,5570,5570,5570,0
+20250327,175600,439440765,5570,5570,5570,5570,0
+20250327,175500,439440765,5570,5570,5570,5570,0
+20250327,175400,439440765,5570,5570,5570,5570,0
+20250327,175300,439440765,5570,5570,5570,5570,0
+20250327,175200,439440765,5570,5570,5570,5570,0
+20250327,175100,439440765,5570,5570,5570,5570,0
+20250327,175000,439440765,5570,5570,5570,5570,0
+20250327,174900,439440765,5570,5570,5570,5570,0
+20250327,174800,439440765,5570,5570,5570,5570,0
+20250327,174700,439440765,5570,5570,5570,5570,2304
+20250327,174600,439440765,5570,5570,5570,5570,0
+20250327,174500,439440765,5570,5570,5570,5570,0
+20250327,174400,439440765,5570,5570,5570,5570,0
+20250327,174300,439440765,5570,5570,5570,5570,0
+20250327,174200,439440765,5570,5570,5570,5570,0
+20250327,174100,439440765,5570,5570,5570,5570,0
+20250327,174000,439440765,5570,5570,5570,5570,0
+20250327,173900,439440765,5570,5570,5570,5570,0
+20250327,173800,439440765,5570,5570,5570,5570,0
+20250327,173700,439440765,5570,5570,5570,5570,0
+20250327,173600,439440765,5570,5570,5570,5570,0
+20250327,173500,439440765,5570,5570,5570,5570,0
+20250327,173400,439440765,5570,5570,5570,5570,0
+20250327,173300,439440765,5570,5570,5570,5570,0
+20250327,173200,439440765,5570,5570,5570,5570,0
+20250327,173100,439440765,5570,5570,5570,5570,0
+20250327,173000,439440765,5570,5570,5570,5570,0
+20250327,172900,439440765,5570,5570,5570,5570,0
+20250327,172800,439440765,5570,5570,5570,5570,0
+20250327,172700,439440765,5570,5570,5570,5570,0
+20250327,172600,439440765,5570,5570,5570,5570,0
+20250327,172500,439440765,5570,5570,5570,5570,0
+20250327,172400,439440765,5570,5570,5570,5570,0
+20250327,172300,439440765,5570,5570,5570,5570,0
+20250327,172200,439440765,5570,5570,5570,5570,0
+20250327,172100,439440765,5570,5570,5570,5570,0
+20250327,172000,439440765,5570,5570,5570,5570,0
+20250327,171900,439440765,5570,5570,5570,5570,0
+20250327,171800,439440765,5570,5570,5570,5570,0
+20250327,171700,439440765,5570,5570,5570,5570,2304
+20250327,171600,439440765,5570,5570,5570,5570,0
+20250327,171500,439440765,5570,5570,5570,5570,0
+20250327,171400,439440765,5570,5570,5570,5570,0
+20250327,171300,439440765,5570,5570,5570,5570,0
+20250327,171200,439440765,5570,5570,5570,5570,0
+20250327,171100,439440765,5570,5570,5570,5570,0
+20250327,171000,439440765,5570,5570,5570,5570,0
+20250327,170900,439440765,5570,5570,5570,5570,0
+20250327,170800,439440765,5570,5570,5570,5570,0
+20250327,170700,439440765,5570,5570,5570,5570,0
+20250327,170600,439440765,5570,5570,5570,5570,0
+20250327,170500,439440765,5570,5570,5570,5570,0
+20250327,170400,439440765,5570,5570,5570,5570,0
+20250327,170300,439440765,5570,5570,5570,5570,0
+20250327,170200,439440765,5570,5570,5570,5570,0
+20250327,170100,439440765,5570,5570,5570,5570,0
+20250327,170000,439440765,5570,5570,5570,5570,0
+20250327,165900,439440765,5570,5570,5570,5570,0
+20250327,165800,439440765,5570,5570,5570,5570,0
+20250327,165700,439440765,5570,5570,5570,5570,0
+20250327,165600,439440765,5570,5570,5570,5570,0
+20250327,165500,439440765,5570,5570,5570,5570,0
+20250327,165400,439440765,5570,5570,5570,5570,0
+20250327,165300,439440765,5570,5570,5570,5570,0
+20250327,165200,439440765,5570,5570,5570,5570,0
+20250327,165100,439440765,5570,5570,5570,5570,0
+20250327,165000,439440765,5570,5570,5570,5570,0
+20250327,164900,439440765,5570,5570,5570,5570,0
+20250327,164800,439440765,5570,5570,5570,5570,0
+20250327,164700,439440765,5570,5570,5570,5570,2304
+20250327,164600,439440765,5570,5570,5570,5570,0
+20250327,164500,439440765,5570,5570,5570,5570,0
+20250327,164400,439440765,5570,5570,5570,5570,0
+20250327,164300,439440765,5570,5570,5570,5570,0
+20250327,164200,439440765,5570,5570,5570,5570,0
+20250327,164100,439440765,5570,5570,5570,5570,0
+20250327,164000,439440765,5570,5570,5570,5570,0
+20250327,163900,439440765,5570,5570,5570,5570,0
+20250327,163800,439440765,5570,5570,5570,5570,0
+20250327,163700,439440765,5570,5570,5570,5570,0
+20250327,163600,439440765,5570,5570,5570,5570,0
+20250327,163500,439440765,5570,5570,5570,5570,0
+20250327,163400,439440765,5570,5570,5570,5570,0
+20250327,163300,439440765,5570,5570,5570,5570,0
+20250327,163200,439440765,5570,5570,5570,5570,0
+20250327,163100,439440765,5570,5570,5570,5570,0
+20250327,163000,439440765,5570,5570,5570,5570,0
+20250327,162900,439440765,5570,5570,5570,5570,0
+20250327,162800,439440765,5570,5570,5570,5570,0
+20250327,162700,439440765,5570,5570,5570,5570,0
+20250327,162600,439440765,5570,5570,5570,5570,0
+20250327,162500,439440765,5570,5570,5570,5570,0
+20250327,162400,439440765,5570,5570,5570,5570,0
+20250327,162300,439440765,5570,5570,5570,5570,0
+20250327,162200,439440765,5570,5570,5570,5570,0
+20250327,162100,439440765,5570,5570,5570,5570,0
+20250327,162000,439440765,5570,5570,5570,5570,0
+20250327,161900,439440765,5570,5570,5570,5570,0
+20250327,161800,439440765,5570,5570,5570,5570,0
+20250327,161700,439440765,5570,5570,5570,5570,2304
+20250327,161600,439440765,5570,5570,5570,5570,0
+20250327,161500,439440765,5570,5570,5570,5570,0
+20250327,161400,439440765,5570,5570,5570,5570,0
+20250327,161300,439440765,5570,5570,5570,5570,0
+20250327,161200,439440765,5570,5570,5570,5570,0
+20250327,161100,439440765,5570,5570,5570,5570,0
+20250327,161000,439440765,5570,5570,5570,5570,0
+20250327,160900,439440765,5570,5570,5570,5570,0
+20250327,160800,439440765,5570,5570,5570,5570,0
+20250327,160700,439440765,5570,5570,5570,5570,0
+20250327,160600,439440765,5570,5570,5570,5570,0
+20250327,160500,439440765,5570,5570,5570,5570,0
+20250327,160400,439440765,5570,5570,5570,5570,0
+20250327,160300,439440765,5570,5570,5570,5570,0
+20250327,160200,439440765,5570,5570,5570,5570,0
+20250327,160100,439440765,5570,5570,5570,5570,0
+20250327,160000,439440765,5570,5570,5570,5570,0
+20250327,155900,439440765,5570,5570,5570,5570,0
+20250327,155800,439440765,5570,5570,5570,5570,0
+20250327,155700,439440765,5570,5570,5570,5570,0
+20250327,155600,439440765,5570,5570,5570,5570,0
+20250327,155500,439440765,5570,5570,5570,5570,0
+20250327,155400,439440765,5570,5570,5570,5570,0
+20250327,155300,439440765,5570,5570,5570,5570,0
+20250327,155200,439440765,5570,5570,5570,5570,0
+20250327,155100,439440765,5570,5570,5570,5570,0
+20250327,155000,439440765,5570,5570,5570,5570,0
+20250327,154900,439440765,5570,5570,5570,5570,0
+20250327,154800,439440765,5570,5570,5570,5570,0
+20250327,154700,439440765,5570,5570,5570,5570,2304
+20250327,154600,439440765,5570,5570,5570,5570,0
+20250327,154500,439440765,5570,5570,5570,5570,0
+20250327,154400,439440765,5570,5570,5570,5570,0
+20250327,154300,439440765,5570,5570,5570,5570,0
+20250327,154200,439440765,5570,5570,5570,5570,0
+20250327,154100,439440765,5570,5570,5570,5570,0
+20250327,154000,439440765,5570,5570,5570,5570,0
+20250327,153900,439440765,5570,5570,5570,5570,0
+20250327,153800,439440765,5570,5570,5570,5570,0
+20250327,153700,439440765,5570,5570,5570,5570,0
+20250327,153600,439440765,5570,5570,5570,5570,0
+20250327,153500,439440765,5570,5570,5570,5570,0
+20250327,153400,439440765,5570,5570,5570,5570,0
+20250327,153300,439440765,5570,5570,5570,5570,0
+20250327,153200,439440765,5570,5570,5570,5570,0
+20250327,153100,439440765,5570,5570,5570,5570,0
+20250327,153000,439440765,5570,5570,5570,5570,2304
+20250327,152900,426607485,5590,5590,5590,5590,0
+20250327,152800,426607485,5590,5590,5590,5590,0
+20250327,152700,426607485,5590,5590,5590,5590,0
+20250327,152600,426607485,5590,5590,5590,5590,0
+20250327,152500,426607485,5590,5590,5590,5590,0
+20250327,152400,426607485,5590,5590,5590,5590,0
+20250327,152300,426607485,5590,5590,5590,5590,0
+20250327,152200,426607485,5590,5590,5590,5590,0
+20250327,152100,426607485,5590,5590,5590,5590,0
+20250327,152000,426607485,5590,5590,5590,5590,0
+20250327,151900,426607485,5590,5590,5590,5590,0
+20250327,151800,426607485,5590,5590,5590,5590,117
+20250327,151700,425953455,5590,5600,5600,5590,310
+20250327,151600,424218425,5600,5610,5610,5600,449
+20250327,151500,421702125,5620,5620,5620,5620,316
+20250327,151400,419926205,5630,5620,5630,5620,61
+20250327,151300,419583375,5640,5630,5640,5630,15
+20250327,151200,419498785,5630,5620,5630,5620,79
+20250327,151100,419054115,5630,5630,5630,5630,0
+20250327,151000,419054115,5630,5620,5630,5620,548
+20250327,150900,415968945,5620,5610,5620,5610,17
+20250327,150800,415873505,5600,5600,5600,5600,2
+20250327,150700,415862305,5610,5610,5610,5610,10
+20250327,150600,415806205,5620,5620,5620,5620,4
+20250327,150500,415783725,5620,5620,5620,5620,95
+20250327,150400,415249825,5610,5610,5610,5610,9
+20250327,150300,415199335,5620,5620,5620,5620,0
+20250327,150200,415199335,5620,5610,5620,5610,4
+20250327,150100,415176875,5610,5610,5610,5610,10
+20250327,150000,415120775,5620,5620,5620,5620,1
+20250327,145900,415115155,5620,5620,5620,5620,9
+20250327,145800,415064575,5620,5620,5620,5620,0
+20250327,145700,415064575,5620,5610,5620,5610,442
+20250327,145600,412580615,5610,5610,5610,5610,566
+20250327,145500,409405355,5600,5580,5600,5580,376
+20250327,145400,407302095,5590,5590,5590,5590,50
+20250327,145300,407022595,5570,5570,5570,5570,0
+20250327,145200,407022595,5570,5580,5580,5570,3
+20250327,145100,407005865,5580,5580,5580,5580,58
+20250327,145000,406682225,5570,5570,5570,5570,0
+20250327,144900,406682225,5570,5580,5580,5570,51
+20250327,144800,406397655,5580,5580,5580,5580,1
+20250327,144700,406392075,5570,5570,5570,5570,0
+20250327,144600,406392075,5570,5570,5570,5570,319
+20250327,144500,404615245,5580,5580,5580,5570,649
+20250327,144400,400993835,5590,5590,5590,5590,948
+20250327,144300,395694515,5600,5600,5600,5600,100
+20250327,144200,395134515,5590,5600,5600,5590,101
+20250327,144100,394568925,5590,5590,5590,5590,1
+20250327,144000,394563335,5600,5600,5600,5600,20
+20250327,143900,394451335,5590,5590,5590,5590,28
+20250327,143800,394294815,5600,5600,5600,5600,23
+20250327,143700,394166015,5600,5600,5600,5600,39
+20250327,143600,393947615,5600,5600,5600,5600,64
+20250327,143500,393589215,5600,5600,5600,5600,100
+20250327,143400,393029215,5600,5600,5600,5600,100
+20250327,143300,392469215,5590,5590,5590,5590,25
+20250327,143200,392329465,5590,5590,5590,5590,0
+20250327,143100,392329465,5590,5600,5600,5590,141
+20250327,143000,391540775,5610,5610,5610,5610,0
+20250327,142900,391540775,5610,5600,5610,5600,56
+20250327,142800,391226835,5600,5600,5600,5600,0
+20250327,142700,391226835,5600,5590,5600,5590,303
+20250327,142600,389530045,5600,5600,5600,5600,0
+20250327,142500,389530045,5600,5600,5600,5600,1
+20250327,142400,389524445,5600,5610,5610,5600,67
+20250327,142300,389149205,5610,5610,5610,5610,149
+20250327,142200,388313315,5600,5600,5600,5600,0
+20250327,142100,388313315,5600,5600,5600,5600,0
+20250327,142000,388313315,5600,5600,5600,5600,100
+20250327,141900,387753315,5590,5590,5590,5590,0
+20250327,141800,387753315,5590,5600,5600,5590,1935
+20250327,141700,376918695,5600,5600,5600,5600,0
+20250327,141600,376918695,5600,5600,5600,5600,277
+20250327,141500,375367495,5600,5610,5610,5600,903
+20250327,141400,370303935,5620,5620,5620,5620,0
+20250327,141300,370303935,5620,5620,5620,5620,0
+20250327,141200,370303935,5620,5620,5620,5620,0
+20250327,141100,370303935,5620,5620,5620,5620,0
+20250327,141000,370303935,5620,5620,5620,5620,11
+20250327,140900,370242115,5620,5620,5620,5620,0
+20250327,140800,370242115,5620,5620,5620,5620,0
+20250327,140700,370242115,5620,5620,5620,5620,0
+20250327,140600,370242115,5620,5610,5620,5610,110
+20250327,140500,369624615,5610,5610,5610,5610,800
+20250327,140400,365136615,5610,5610,5610,5610,336
+20250327,140300,363251655,5610,5610,5610,5610,2
+20250327,140200,363240435,5610,5610,5610,5610,151
+20250327,140100,362393325,5610,5620,5620,5610,295
+20250327,140000,360737425,5640,5640,5640,5640,0
+20250327,135900,360737425,5640,5640,5640,5640,0
+20250327,135800,360737425,5640,5640,5640,5640,0
+20250327,135700,360737425,5640,5640,5640,5640,0
+20250327,135600,360737425,5640,5640,5640,5640,3
+20250327,135500,360720505,5620,5620,5620,5620,50
+20250327,135400,360439505,5620,5630,5630,5620,200
+20250327,135300,359314895,5630,5630,5630,5630,9
+20250327,135200,359264225,5640,5640,5640,5640,0
+20250327,135100,359264225,5640,5640,5640,5640,0
+20250327,135000,359264225,5640,5640,5640,5640,759
+20250327,134900,354983465,5640,5640,5640,5640,100
+20250327,134800,354419465,5640,5640,5640,5640,5
+20250327,134700,354391265,5650,5650,5650,5650,0
+20250327,134600,354391265,5650,5650,5650,5650,0
+20250327,134500,354391265,5650,5650,5650,5650,0
+20250327,134400,354391265,5650,5650,5650,5650,2
+20250327,134300,354379965,5650,5650,5650,5650,0
+20250327,134200,354379965,5650,5650,5650,5650,310
+20250327,134100,352628465,5650,5650,5650,5650,1
+20250327,134000,352622815,5650,5660,5660,5650,128
+20250327,133900,351899575,5660,5660,5660,5660,2
+20250327,133800,351888255,5660,5660,5660,5660,0
+20250327,133700,351888255,5660,5660,5660,5660,0
+20250327,133600,351888255,5660,5660,5660,5660,0
+20250327,133500,351888255,5660,5660,5660,5660,0
+20250327,133400,351888255,5660,5660,5660,5660,0
+20250327,133300,351888255,5660,5660,5660,5660,151
+20250327,133200,351033595,5670,5675,5680,5670,156
+20250327,133100,350148795,5675,5675,5675,5675,3
+20250327,133000,350131770,5675,5675,5675,5675,0
+20250327,132900,350131770,5675,5675,5675,5675,12
+20250327,132800,350063670,5675,5675,5675,5675,14
+20250327,132700,349984220,5670,5670,5670,5670,30
+20250327,132600,349814120,5670,5675,5675,5670,363
+20250327,132500,347754310,5675,5675,5675,5675,0
+20250327,132400,347754310,5675,5675,5675,5675,89
+20250327,132300,347249235,5680,5670,5680,5670,13
+20250327,132200,347175515,5660,5660,5660,5660,0
+20250327,132100,347175515,5660,5670,5670,5660,334
+20250327,132000,345285035,5660,5660,5660,5660,15
+20250327,131900,345200135,5660,5660,5660,5660,86
+20250327,131800,344713375,5665,5665,5665,5665,0
+20250327,131700,344713375,5665,5665,5665,5665,0
+20250327,131600,344713375,5665,5660,5665,5660,28
+20250327,131500,344554870,5660,5660,5660,5660,50
+20250327,131400,344271870,5660,5660,5660,5660,0
+20250327,131300,344271870,5660,5660,5660,5660,0
+20250327,131200,344271870,5660,5660,5660,5660,0
+20250327,131100,344271870,5660,5650,5660,5650,726
+20250327,131000,340169540,5640,5640,5640,5640,100
+20250327,130900,339605540,5640,5640,5640,5640,414
+20250327,130800,337270580,5650,5650,5650,5650,0
+20250327,130700,337270580,5650,5650,5650,5650,0
+20250327,130600,337270580,5650,5650,5650,5650,1
+20250327,130500,337264930,5650,5650,5650,5650,26
+20250327,130400,337118030,5650,5640,5650,5640,531
+20250327,130300,334119910,5630,5630,5630,5630,660
+20250327,130200,330404110,5610,5620,5620,5610,34
+20250327,130100,330213200,5620,5620,5620,5620,20
+20250327,130000,330100800,5640,5640,5640,5640,0
+20250327,125900,330100800,5640,5640,5640,5640,4
+20250327,125800,330078240,5640,5640,5640,5640,0
+20250327,125700,330078240,5640,5650,5650,5640,500
+20250327,125600,327256200,5650,5650,5650,5650,566
+20250327,125500,324058300,5650,5650,5660,5650,300
+20250327,125400,322362300,5650,5650,5650,5650,0
+20250327,125300,322362300,5650,5650,5650,5650,0
+20250327,125200,322362300,5650,5650,5650,5650,0
+20250327,125100,322362300,5650,5650,5650,5650,0
+20250327,125000,322362300,5650,5650,5650,5650,1
+20250327,124900,322356650,5660,5660,5660,5660,4
+20250327,124800,322334010,5650,5630,5650,5630,1049
+20250327,124700,316412060,5615,5605,5615,5605,300
+20250327,124600,314729810,5610,5620,5620,5610,977
+20250327,124500,309248820,5620,5620,5620,5620,0
+20250327,124400,309248820,5620,5620,5620,5620,0
+20250327,124300,309248820,5620,5620,5620,5620,100
+20250327,124200,308686820,5620,5620,5620,5620,83
+20250327,124100,308220360,5620,5620,5620,5620,100
+20250327,124000,307658360,5620,5620,5620,5620,442
+20250327,123900,305174320,5630,5630,5630,5630,0
+20250327,123800,305174320,5630,5630,5630,5630,0
+20250327,123700,305174320,5630,5620,5630,5620,24
+20250327,123600,305039340,5620,5620,5620,5620,50
+20250327,123500,304758340,5630,5630,5630,5630,1098
+20250327,123400,298576600,5630,5630,5630,5630,0
+20250327,123300,298576600,5630,5630,5630,5630,0
+20250327,123200,298576600,5630,5630,5630,5630,0
+20250327,123100,298576600,5630,5630,5630,5630,0
+20250327,123000,298576600,5630,5630,5630,5630,30
+20250327,122900,298407700,5630,5630,5630,5630,170
+20250327,122800,297450600,5630,5630,5630,5630,0
+20250327,122700,297450600,5630,5630,5630,5630,0
+20250327,122600,297450600,5630,5630,5630,5630,20
+20250327,122500,297338000,5620,5620,5620,5620,192
+20250327,122400,296258960,5630,5630,5630,5630,0
+20250327,122300,296258960,5630,5630,5630,5630,134
+20250327,122200,295504540,5630,5630,5630,5630,0
+20250327,122100,295504540,5630,5630,5630,5630,8
+20250327,122000,295459500,5640,5640,5640,5640,0
+20250327,121900,295459500,5640,5640,5640,5640,0
+20250327,121800,295459500,5640,5640,5640,5640,2
+20250327,121700,295448220,5640,5640,5640,5640,0
+20250327,121600,295448220,5640,5630,5640,5630,62
+20250327,121500,295099140,5630,5630,5630,5630,0
+20250327,121400,295099140,5630,5630,5630,5630,0
+20250327,121300,295099140,5630,5630,5630,5630,0
+20250327,121200,295099140,5630,5630,5630,5630,10
+20250327,121100,295042840,5640,5640,5640,5640,0
+20250327,121000,295042840,5640,5640,5640,5640,90
+20250327,120900,294535240,5640,5640,5640,5640,0
+20250327,120800,294535240,5640,5640,5640,5640,1
+20250327,120700,294529600,5660,5660,5660,5660,0
+20250327,120600,294529600,5660,5660,5660,5660,0
+20250327,120500,294529600,5660,5660,5660,5660,136
+20250327,120400,293759840,5650,5650,5650,5650,27
+20250327,120300,293607290,5650,5650,5650,5650,0
+20250327,120200,293607290,5650,5650,5650,5650,0
+20250327,120100,293607290,5650,5650,5650,5650,201
+20250327,120000,292471640,5650,5650,5650,5650,5
+20250327,115900,292443390,5660,5640,5660,5640,19
+20250327,115800,292336030,5660,5660,5660,5660,1
+20250327,115700,292330370,5660,5660,5660,5660,0
+20250327,115600,292330370,5660,5660,5660,5660,0
+20250327,115500,292330370,5660,5660,5660,5660,0
+20250327,115400,292330370,5660,5660,5660,5660,0
+20250327,115300,292330370,5660,5660,5660,5660,1
+20250327,115200,292324710,5660,5660,5660,5660,168
+20250327,115100,291373830,5650,5650,5650,5650,76
+20250327,115000,290944430,5650,5650,5650,5650,13
+20250327,114900,290870980,5650,5650,5650,5650,64
+20250327,114800,290509380,5650,5650,5650,5650,273
+20250327,114700,288966930,5650,5650,5650,5650,8
+20250327,114600,288921730,5650,5650,5650,5650,0
+20250327,114500,288921730,5650,5650,5650,5650,0
+20250327,114400,288921730,5650,5650,5650,5650,0
+20250327,114300,288921730,5650,5650,5650,5650,0
+20250327,114200,288921730,5650,5650,5650,5650,0
+20250327,114100,288921730,5650,5650,5650,5650,0
+20250327,114000,288921730,5650,5650,5650,5650,0
+20250327,113900,288921730,5650,5650,5650,5650,0
+20250327,113800,288921730,5650,5650,5650,5650,3
+20250327,113700,288904780,5650,5650,5650,5650,1
+20250327,113600,288899130,5620,5630,5630,5620,30
+20250327,113500,288730510,5640,5640,5640,5640,308
+20250327,113400,286993390,5640,5630,5640,5630,161
+20250327,113300,286086950,5630,5630,5630,5630,0
+20250327,113200,286086950,5630,5630,5630,5630,0
+20250327,113100,286086950,5630,5630,5630,5630,0
+20250327,113000,286086950,5630,5630,5630,5630,3
+20250327,112900,286070060,5620,5620,5620,5620,0
+20250327,112800,286070060,5620,5620,5620,5620,400
+20250327,112700,283822060,5620,5630,5630,5620,103
+20250327,112600,283243170,5640,5640,5640,5640,0
+20250327,112500,283243170,5640,5640,5640,5640,0
+20250327,112400,283243170,5640,5640,5640,5640,0
+20250327,112300,283243170,5640,5630,5640,5630,1000
+20250327,112200,277604610,5610,5615,5625,5610,685
+20250327,112100,273758630,5620,5620,5620,5620,0
+20250327,112000,273758630,5620,5620,5620,5620,16
+20250327,111900,273668710,5620,5620,5620,5620,54
+20250327,111800,273365230,5620,5620,5620,5620,1
+20250327,111700,273359610,5610,5610,5610,5610,0
+20250327,111600,273359610,5610,5610,5610,5610,0
+20250327,111500,273359610,5610,5610,5610,5610,0
+20250327,111400,273359610,5610,5620,5620,5610,551
+20250327,111300,270266500,5620,5620,5620,5620,0
+20250327,111200,270266500,5620,5620,5620,5620,990
+20250327,111100,264702700,5630,5630,5630,5630,496
+20250327,111000,261910220,5630,5630,5630,5630,148
+20250327,110900,261076980,5620,5620,5620,5620,0
+20250327,110800,261076980,5620,5620,5620,5620,0
+20250327,110700,261076980,5620,5620,5620,5620,0
+20250327,110600,261076980,5620,5620,5620,5620,0
+20250327,110500,261076980,5620,5630,5630,5620,100
+20250327,110400,260514310,5630,5630,5630,5630,0
+20250327,110300,260514310,5630,5630,5630,5630,1
+20250327,110200,260508680,5630,5630,5630,5630,51
+20250327,110100,260221550,5640,5640,5640,5640,125
+20250327,110000,259516550,5630,5630,5630,5630,200
+20250327,105900,258390550,5630,5630,5630,5630,16
+20250327,105800,258300470,5630,5630,5630,5630,0
+20250327,105700,258300470,5630,5630,5630,5630,100
+20250327,105600,257737470,5630,5630,5630,5630,143
+20250327,105500,256932380,5630,5630,5630,5630,17
+20250327,105400,256836670,5630,5630,5630,5630,604
+20250327,105300,253436150,5630,5630,5630,5630,139
+20250327,105200,252653580,5630,5630,5630,5630,55
+20250327,105100,252343930,5630,5640,5640,5630,278
+20250327,105000,250778010,5640,5640,5640,5640,30
+20250327,104900,250608810,5630,5630,5630,5630,0
+20250327,104800,250608810,5630,5630,5630,5630,0
+20250327,104700,250608810,5630,5630,5630,5630,0
+20250327,104600,250608810,5630,5630,5630,5630,2
+20250327,104500,250597550,5630,5630,5630,5630,1374
+20250327,104400,242861930,5630,5630,5630,5630,27
+20250327,104300,242709920,5640,5640,5640,5640,6
+20250327,104200,242676080,5640,5640,5640,5640,0
+20250327,104100,242676080,5640,5640,5640,5640,5
+20250327,104000,242647880,5630,5630,5630,5630,187
+20250327,103900,241595070,5630,5630,5630,5630,0
+20250327,103800,241595070,5630,5640,5640,5630,130
+20250327,103700,240863070,5640,5640,5640,5640,0
+20250327,103600,240863070,5640,5640,5640,5640,300
+20250327,103500,239171070,5650,5650,5650,5650,164
+20250327,103400,238244470,5660,5660,5660,5660,0
+20250327,103300,238244470,5660,5660,5660,5660,0
+20250327,103200,238244470,5660,5660,5660,5660,0
+20250327,103100,238244470,5660,5660,5660,5650,7
+20250327,103000,238204860,5650,5650,5650,5650,1558
+20250327,102900,229402160,5650,5650,5650,5650,202
+20250327,102800,228260860,5650,5650,5650,5650,1
+20250327,102700,228255210,5650,5640,5650,5640,286
+20250327,102600,226640560,5640,5630,5640,5630,1200
+20250327,102500,219882560,5630,5630,5630,5630,0
+20250327,102400,219882560,5630,5630,5630,5630,0
+20250327,102300,219882560,5630,5630,5630,5630,55
+20250327,102200,219572910,5640,5640,5640,5640,73
+20250327,102100,219161190,5640,5640,5640,5640,1
+20250327,102000,219155550,5640,5640,5640,5640,35
+20250327,101900,218958150,5640,5640,5640,5640,0
+20250327,101800,218958150,5640,5640,5640,5640,0
+20250327,101700,218958150,5640,5650,5650,5640,858
+20250327,101600,214112500,5650,5650,5650,5650,11
+20250327,101500,214050350,5650,5650,5650,5650,20
+20250327,101400,213937350,5660,5660,5660,5660,22
+20250327,101300,213812830,5660,5660,5660,5660,12
+20250327,101200,213744910,5660,5660,5660,5660,6
+20250327,101100,213710950,5660,5660,5660,5660,0
+20250327,101000,213710950,5660,5660,5660,5660,0
+20250327,100900,213710950,5660,5670,5670,5660,151
+20250327,100800,212856200,5670,5670,5670,5670,0
+20250327,100700,212856200,5670,5670,5670,5670,98
+20250327,100600,212300540,5660,5660,5660,5660,0
+20250327,100500,212300540,5660,5660,5660,5660,2235
+20250327,100400,199650440,5660,5680,5680,5660,278
+20250327,100300,198075200,5660,5660,5660,5660,0
+20250327,100200,198075200,5660,5680,5680,5660,1659
+20250327,100100,188653100,5680,5680,5680,5680,17
+20250327,100000,188556540,5680,5680,5680,5680,100
+20250327,095900,187988540,5680,5680,5680,5680,100
+20250327,095800,187420540,5680,5680,5680,5680,91
+20250327,095700,186903660,5680,5660,5680,5660,220
+20250327,095600,185656460,5660,5670,5670,5660,572
+20250327,095500,182418180,5660,5670,5670,5660,200
+20250327,095400,181284580,5680,5680,5680,5680,0
+20250327,095300,181284580,5680,5680,5680,5680,0
+20250327,095200,181284580,5680,5680,5680,5680,524
+20250327,095100,178308260,5680,5680,5680,5680,1
+20250327,095000,178302580,5670,5700,5700,5670,1185
+20250327,094900,171578540,5710,5710,5710,5710,32
+20250327,094800,171395820,5700,5730,5730,5700,291
+20250327,094700,169735660,5730,5730,5730,5730,10
+20250327,094600,169678360,5730,5730,5730,5710,110
+20250327,094500,169048180,5740,5740,5740,5740,204
+20250327,094400,167877220,5740,5730,5740,5730,8
+20250327,094300,167831370,5740,5740,5740,5740,13
+20250327,094200,167756750,5740,5740,5740,5740,50
+20250327,094100,167469750,5730,5740,5740,5730,1587
+20250327,094000,158373490,5730,5720,5740,5720,839
+20250327,093900,153565340,5720,5720,5730,5720,1587
+20250327,093800,144484600,5700,5700,5700,5700,129
+20250327,093700,143749300,5700,5720,5720,5700,2518
+20250327,093600,129346480,5720,5720,5720,5720,1493
+20250327,093500,120806520,5720,5720,5720,5720,53
+20250327,093400,120503360,5710,5720,5720,5710,330
+20250327,093300,118615900,5720,5720,5720,5720,325
+20250327,093200,116756900,5730,5730,5735,5720,732
+20250327,093100,112563870,5720,5700,5730,5700,1144
+20250327,093000,106027620,5700,5700,5700,5670,902
+20250327,092900,100907280,5670,5670,5680,5660,1261
+20250327,092800,93757640,5670,5670,5670,5670,50
+20250327,092700,93474140,5670,5670,5670,5670,23
+20250327,092600,93343730,5670,5690,5690,5670,602
+20250327,092500,89927210,5660,5670,5680,5660,1084
+20250327,092400,83787980,5670,5670,5670,5670,48
+20250327,092300,83515820,5680,5680,5680,5680,935
+20250327,092200,78205020,5680,5690,5690,5680,116
+20250327,092100,77545140,5680,5680,5680,5680,371
+20250327,092000,75437860,5680,5650,5690,5650,117
+20250327,091900,74773680,5650,5650,5650,5650,18
+20250327,091800,74671980,5660,5650,5670,5630,562
+20250327,091700,71507050,5640,5640,5640,5640,85
+20250327,091600,71027650,5650,5630,5650,5620,654
+20250327,091500,67339000,5640,5640,5640,5640,400
+20250327,091400,65083000,5640,5650,5650,5640,137
+20250327,091300,64310150,5650,5640,5650,5640,501
+20250327,091200,61484500,5650,5640,5650,5640,101
+20250327,091100,60914850,5600,5600,5600,5600,0
+20250327,091000,60914850,5600,5600,5600,5600,561
+20250327,090900,57773250,5600,5600,5610,5600,392
+20250327,090800,55578040,5600,5630,5630,5600,524
+20250327,090700,52639280,5650,5650,5650,5650,93
+20250327,090600,52113830,5650,5650,5650,5600,1522
+20250327,090500,43548750,5650,5680,5680,5650,515
+20250327,090400,40626600,5680,5710,5710,5680,293
+20250327,090300,38955220,5720,5610,5720,5610,1056
+20250327,090200,32965020,5620,5640,5680,5620,920
+20250327,090100,27775550,5640,5670,5730,5640,1158
+20250327,090000,21217420,5700,5750,5760,5670,3424

033790/min/candle-20250328.csv

@@ -0,0 +1,619 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191700,740458750,5350,5350,5350,5350,4682
+20250328,191600,740458750,5350,5350,5350,5350,0
+20250328,191500,740458750,5350,5350,5350,5350,0
+20250328,191400,740458750,5350,5350,5350,5350,0
+20250328,191300,740458750,5350,5350,5350,5350,0
+20250328,191200,740458750,5350,5350,5350,5350,0
+20250328,191100,740458750,5350,5350,5350,5350,0
+20250328,191000,740458750,5350,5350,5350,5350,0
+20250328,190900,740458750,5350,5350,5350,5350,0
+20250328,190800,740458750,5350,5350,5350,5350,0
+20250328,190700,740458750,5350,5350,5350,5350,0
+20250328,190600,740458750,5350,5350,5350,5350,0
+20250328,190500,740458750,5350,5350,5350,5350,0
+20250328,190400,740458750,5350,5350,5350,5350,0
+20250328,190300,740458750,5350,5350,5350,5350,0
+20250328,190200,740458750,5350,5350,5350,5350,0
+20250328,190100,740458750,5350,5350,5350,5350,0
+20250328,190000,740458750,5350,5350,5350,5350,0
+20250328,185900,740458750,5350,5350,5350,5350,0
+20250328,185800,740458750,5350,5350,5350,5350,0
+20250328,185700,740458750,5350,5350,5350,5350,0
+20250328,185600,740458750,5350,5350,5350,5350,0
+20250328,185500,740458750,5350,5350,5350,5350,0
+20250328,185400,740458750,5350,5350,5350,5350,0
+20250328,185300,740458750,5350,5350,5350,5350,0
+20250328,185200,740458750,5350,5350,5350,5350,0
+20250328,185100,740458750,5350,5350,5350,5350,0
+20250328,185000,740458750,5350,5350,5350,5350,0
+20250328,184900,740458750,5350,5350,5350,5350,0
+20250328,184800,740458750,5350,5350,5350,5350,0
+20250328,184700,740458750,5350,5350,5350,5350,4682
+20250328,184600,740458750,5350,5350,5350,5350,0
+20250328,184500,740458750,5350,5350,5350,5350,0
+20250328,184400,740458750,5350,5350,5350,5350,0
+20250328,184300,740458750,5350,5350,5350,5350,0
+20250328,184200,740458750,5350,5350,5350,5350,0
+20250328,184100,740458750,5350,5350,5350,5350,0
+20250328,184000,740458750,5350,5350,5350,5350,0
+20250328,183900,740458750,5350,5350,5350,5350,0
+20250328,183800,740458750,5350,5350,5350,5350,0
+20250328,183700,740458750,5350,5350,5350,5350,0
+20250328,183600,740458750,5350,5350,5350,5350,0
+20250328,183500,740458750,5350,5350,5350,5350,0
+20250328,183400,740458750,5350,5350,5350,5350,0
+20250328,183300,740458750,5350,5350,5350,5350,0
+20250328,183200,740458750,5350,5350,5350,5350,0
+20250328,183100,740458750,5350,5350,5350,5350,0
+20250328,183000,740458750,5350,5350,5350,5350,0
+20250328,182900,740458750,5350,5350,5350,5350,0
+20250328,182800,740458750,5350,5350,5350,5350,0
+20250328,182700,740458750,5350,5350,5350,5350,0
+20250328,182600,740458750,5350,5350,5350,5350,0
+20250328,182500,740458750,5350,5350,5350,5350,0
+20250328,182400,740458750,5350,5350,5350,5350,0
+20250328,182300,740458750,5350,5350,5350,5350,0
+20250328,182200,740458750,5350,5350,5350,5350,0
+20250328,182100,740458750,5350,5350,5350,5350,0
+20250328,182000,740458750,5350,5350,5350,5350,0
+20250328,181900,740458750,5350,5350,5350,5350,0
+20250328,181800,740458750,5350,5350,5350,5350,0
+20250328,181700,740458750,5350,5350,5350,5350,4682
+20250328,181600,740458750,5350,5350,5350,5350,0
+20250328,181500,740458750,5350,5350,5350,5350,0
+20250328,181400,740458750,5350,5350,5350,5350,0
+20250328,181300,740458750,5350,5350,5350,5350,0
+20250328,181200,740458750,5350,5350,5350,5350,0
+20250328,181100,740458750,5350,5350,5350,5350,0
+20250328,181000,740458750,5350,5350,5350,5350,0
+20250328,180900,740458750,5350,5350,5350,5350,0
+20250328,180800,740458750,5350,5350,5350,5350,0
+20250328,180700,740458750,5350,5350,5350,5350,0
+20250328,180600,740458750,5350,5350,5350,5350,0
+20250328,180500,740458750,5350,5350,5350,5350,0
+20250328,180400,740458750,5350,5350,5350,5350,0
+20250328,180300,740458750,5350,5350,5350,5350,0
+20250328,180200,740458750,5350,5350,5350,5350,0
+20250328,180100,740458750,5350,5350,5350,5350,0
+20250328,180000,740458750,5350,5350,5350,5350,0
+20250328,175900,740458750,5350,5350,5350,5350,0
+20250328,175800,740458750,5350,5350,5350,5350,0
+20250328,175700,740458750,5350,5350,5350,5350,0
+20250328,175600,740458750,5350,5350,5350,5350,0
+20250328,175500,740458750,5350,5350,5350,5350,0
+20250328,175400,740458750,5350,5350,5350,5350,0
+20250328,175300,740458750,5350,5350,5350,5350,0
+20250328,175200,740458750,5350,5350,5350,5350,0
+20250328,175100,740458750,5350,5350,5350,5350,0
+20250328,175000,740458750,5350,5350,5350,5350,0
+20250328,174900,740458750,5350,5350,5350,5350,0
+20250328,174800,740458750,5350,5350,5350,5350,0
+20250328,174700,740458750,5350,5350,5350,5350,4682
+20250328,174600,740458750,5350,5350,5350,5350,0
+20250328,174500,740458750,5350,5350,5350,5350,0
+20250328,174400,740458750,5350,5350,5350,5350,0
+20250328,174300,740458750,5350,5350,5350,5350,0
+20250328,174200,740458750,5350,5350,5350,5350,0
+20250328,174100,740458750,5350,5350,5350,5350,0
+20250328,174000,740458750,5350,5350,5350,5350,0
+20250328,173900,740458750,5350,5350,5350,5350,0
+20250328,173800,740458750,5350,5350,5350,5350,0
+20250328,173700,740458750,5350,5350,5350,5350,0
+20250328,173600,740458750,5350,5350,5350,5350,0
+20250328,173500,740458750,5350,5350,5350,5350,0
+20250328,173400,740458750,5350,5350,5350,5350,0
+20250328,173300,740458750,5350,5350,5350,5350,0
+20250328,173200,740458750,5350,5350,5350,5350,0
+20250328,173100,740458750,5350,5350,5350,5350,0
+20250328,173000,740458750,5350,5350,5350,5350,0
+20250328,172900,740458750,5350,5350,5350,5350,0
+20250328,172800,740458750,5350,5350,5350,5350,0
+20250328,172700,740458750,5350,5350,5350,5350,0
+20250328,172600,740458750,5350,5350,5350,5350,0
+20250328,172500,740458750,5350,5350,5350,5350,0
+20250328,172400,740458750,5350,5350,5350,5350,0
+20250328,172300,740458750,5350,5350,5350,5350,0
+20250328,172200,740458750,5350,5350,5350,5350,0
+20250328,172100,740458750,5350,5350,5350,5350,0
+20250328,172000,740458750,5350,5350,5350,5350,0
+20250328,171900,740458750,5350,5350,5350,5350,0
+20250328,171800,740458750,5350,5350,5350,5350,0
+20250328,171700,740458750,5350,5350,5350,5350,4682
+20250328,171600,740458750,5350,5350,5350,5350,0
+20250328,171500,740458750,5350,5350,5350,5350,0
+20250328,171400,740458750,5350,5350,5350,5350,0
+20250328,171300,740458750,5350,5350,5350,5350,0
+20250328,171200,740458750,5350,5350,5350,5350,0
+20250328,171100,740458750,5350,5350,5350,5350,0
+20250328,171000,740458750,5350,5350,5350,5350,0
+20250328,170900,740458750,5350,5350,5350,5350,0
+20250328,170800,740458750,5350,5350,5350,5350,0
+20250328,170700,740458750,5350,5350,5350,5350,0
+20250328,170600,740458750,5350,5350,5350,5350,0
+20250328,170500,740458750,5350,5350,5350,5350,0
+20250328,170400,740458750,5350,5350,5350,5350,0
+20250328,170300,740458750,5350,5350,5350,5350,0
+20250328,170200,740458750,5350,5350,5350,5350,0
+20250328,170100,740458750,5350,5350,5350,5350,0
+20250328,170000,740458750,5350,5350,5350,5350,0
+20250328,165900,740458750,5350,5350,5350,5350,0
+20250328,165800,740458750,5350,5350,5350,5350,0
+20250328,165700,740458750,5350,5350,5350,5350,0
+20250328,165600,740458750,5350,5350,5350,5350,0
+20250328,165500,740458750,5350,5350,5350,5350,0
+20250328,165400,740458750,5350,5350,5350,5350,0
+20250328,165300,740458750,5350,5350,5350,5350,0
+20250328,165200,740458750,5350,5350,5350,5350,0
+20250328,165100,740458750,5350,5350,5350,5350,0
+20250328,165000,740458750,5350,5350,5350,5350,0
+20250328,164900,740458750,5350,5350,5350,5350,0
+20250328,164800,740458750,5350,5350,5350,5350,0
+20250328,164700,740458750,5350,5350,5350,5350,4682
+20250328,164600,740458750,5350,5350,5350,5350,0
+20250328,164500,740458750,5350,5350,5350,5350,0
+20250328,164400,740458750,5350,5350,5350,5350,0
+20250328,164300,740458750,5350,5350,5350,5350,0
+20250328,164200,740458750,5350,5350,5350,5350,0
+20250328,164100,740458750,5350,5350,5350,5350,0
+20250328,164000,740458750,5350,5350,5350,5350,0
+20250328,163900,740458750,5350,5350,5350,5350,0
+20250328,163800,740458750,5350,5350,5350,5350,0
+20250328,163700,740458750,5350,5350,5350,5350,0
+20250328,163600,740458750,5350,5350,5350,5350,0
+20250328,163500,740458750,5350,5350,5350,5350,0
+20250328,163400,740458750,5350,5350,5350,5350,0
+20250328,163300,740458750,5350,5350,5350,5350,0
+20250328,163200,740458750,5350,5350,5350,5350,0
+20250328,163100,740458750,5350,5350,5350,5350,0
+20250328,163000,740458750,5350,5350,5350,5350,0
+20250328,162900,740458750,5350,5350,5350,5350,0
+20250328,162800,740458750,5350,5350,5350,5350,0
+20250328,162700,740458750,5350,5350,5350,5350,0
+20250328,162600,740458750,5350,5350,5350,5350,0
+20250328,162500,740458750,5350,5350,5350,5350,0
+20250328,162400,740458750,5350,5350,5350,5350,0
+20250328,162300,740458750,5350,5350,5350,5350,0
+20250328,162200,740458750,5350,5350,5350,5350,0
+20250328,162100,740458750,5350,5350,5350,5350,0
+20250328,162000,740458750,5350,5350,5350,5350,0
+20250328,161900,740458750,5350,5350,5350,5350,0
+20250328,161800,740458750,5350,5350,5350,5350,0
+20250328,161700,740458750,5350,5350,5350,5350,4682
+20250328,161600,740458750,5350,5350,5350,5350,0
+20250328,161500,740458750,5350,5350,5350,5350,0
+20250328,161400,740458750,5350,5350,5350,5350,0
+20250328,161300,740458750,5350,5350,5350,5350,0
+20250328,161200,740458750,5350,5350,5350,5350,0
+20250328,161100,740458750,5350,5350,5350,5350,0
+20250328,161000,740458750,5350,5350,5350,5350,0
+20250328,160900,740458750,5350,5350,5350,5350,0
+20250328,160800,740458750,5350,5350,5350,5350,0
+20250328,160700,740458750,5350,5350,5350,5350,0
+20250328,160600,740458750,5350,5350,5350,5350,0
+20250328,160500,740458750,5350,5350,5350,5350,0
+20250328,160400,740458750,5350,5350,5350,5350,0
+20250328,160300,740458750,5350,5350,5350,5350,0
+20250328,160200,740458750,5350,5350,5350,5350,0
+20250328,160100,740458750,5350,5350,5350,5350,0
+20250328,160000,740458750,5350,5350,5350,5350,0
+20250328,155900,740458750,5350,5350,5350,5350,0
+20250328,155800,740458750,5350,5350,5350,5350,0
+20250328,155700,740458750,5350,5350,5350,5350,0
+20250328,155600,740458750,5350,5350,5350,5350,0
+20250328,155500,740458750,5350,5350,5350,5350,0
+20250328,155400,740458750,5350,5350,5350,5350,0
+20250328,155300,740458750,5350,5350,5350,5350,0
+20250328,155200,740458750,5350,5350,5350,5350,0
+20250328,155100,740458750,5350,5350,5350,5350,0
+20250328,155000,740458750,5350,5350,5350,5350,0
+20250328,154900,740458750,5350,5350,5350,5350,0
+20250328,154800,740458750,5350,5350,5350,5350,0
+20250328,154700,740458750,5350,5350,5350,5350,4682
+20250328,154600,740458750,5350,5350,5350,5350,0
+20250328,154500,740458750,5350,5350,5350,5350,0
+20250328,154400,740458750,5350,5350,5350,5350,0
+20250328,154300,740458750,5350,5350,5350,5350,0
+20250328,154200,740458750,5350,5350,5350,5350,0
+20250328,154100,740458750,5350,5350,5350,5350,0
+20250328,154000,740458750,5350,5350,5350,5350,0
+20250328,153900,740458750,5350,5350,5350,5350,0
+20250328,153800,740458750,5350,5350,5350,5350,0
+20250328,153700,740458750,5350,5350,5350,5350,0
+20250328,153600,740458750,5350,5350,5350,5350,0
+20250328,153500,740458750,5350,5350,5350,5350,0
+20250328,153400,740458750,5350,5350,5350,5350,0
+20250328,153300,740458750,5350,5350,5350,5350,0
+20250328,153200,740458750,5350,5350,5350,5350,0
+20250328,153100,740458750,5350,5350,5350,5350,0
+20250328,153000,740458750,5350,5350,5350,5350,4682
+20250328,152900,715410050,5350,5350,5350,5350,0
+20250328,152800,715410050,5350,5350,5350,5350,0
+20250328,152700,715410050,5350,5350,5350,5350,0
+20250328,152600,715410050,5350,5350,5350,5350,0
+20250328,152500,715410050,5350,5350,5350,5350,0
+20250328,152400,715410050,5350,5350,5350,5350,0
+20250328,152300,715410050,5350,5350,5350,5350,0
+20250328,152200,715410050,5350,5350,5350,5350,0
+20250328,152100,715410050,5350,5350,5350,5350,0
+20250328,152000,715410050,5350,5350,5350,5350,0
+20250328,151900,715410050,5350,5370,5370,5350,3568
+20250328,151800,696300260,5370,5370,5370,5370,485
+20250328,151700,693695810,5380,5370,5380,5370,1101
+20250328,151600,687775800,5380,5370,5380,5370,1045
+20250328,151500,682163650,5380,5370,5390,5370,355
+20250328,151400,680255250,5390,5390,5390,5390,0
+20250328,151300,680255250,5390,5390,5390,5390,0
+20250328,151200,680255250,5390,5380,5390,5380,1830
+20250328,151100,670409650,5390,5400,5400,5390,198
+20250328,151000,669342330,5400,5400,5400,5400,9
+20250328,150900,669293730,5390,5390,5390,5390,84
+20250328,150800,668840970,5390,5390,5390,5380,1429
+20250328,150700,661151620,5400,5400,5400,5400,73
+20250328,150600,660757420,5400,5380,5400,5380,30
+20250328,150500,660596000,5380,5390,5390,5380,70
+20250328,150400,660219390,5410,5370,5410,5360,8413
+20250328,150300,614950490,5370,5390,5390,5370,3511
+20250328,150200,596065420,5380,5390,5390,5380,358
+20250328,150100,594138380,5390,5390,5390,5390,201
+20250328,150000,593054990,5380,5380,5380,5380,332
+20250328,145900,591268830,5380,5380,5380,5380,0
+20250328,145800,591268830,5380,5380,5380,5380,0
+20250328,145700,591268830,5380,5380,5380,5380,518
+20250328,145600,588481990,5390,5390,5390,5390,1
+20250328,145500,588476600,5390,5390,5390,5390,0
+20250328,145400,588476600,5390,5390,5390,5390,80
+20250328,145300,588045400,5370,5370,5370,5370,1100
+20250328,145200,582138400,5380,5380,5380,5380,92
+20250328,145100,581643440,5370,5360,5370,5360,73
+20250328,145000,581252060,5360,5380,5380,5360,1000
+20250328,144900,575882270,5380,5410,5410,5380,5
+20250328,144800,575855250,5380,5400,5400,5380,225
+20250328,144700,574644730,5400,5400,5400,5400,0
+20250328,144600,574644730,5400,5400,5400,5400,0
+20250328,144500,574644730,5400,5400,5400,5400,46
+20250328,144400,574396330,5370,5360,5370,5360,121
+20250328,144300,573746590,5360,5370,5370,5360,633
+20250328,144200,570349430,5360,5370,5370,5360,456
+20250328,144100,567900720,5360,5360,5360,5360,191
+20250328,144000,566876960,5370,5370,5370,5370,1050
+20250328,143900,561238460,5370,5370,5370,5370,0
+20250328,143800,561238460,5370,5400,5400,5370,1037
+20250328,143700,555669320,5380,5380,5380,5380,0
+20250328,143600,555669320,5380,5380,5380,5380,0
+20250328,143500,555669320,5380,5380,5380,5380,0
+20250328,143400,555669320,5380,5370,5380,5370,761
+20250328,143300,551579750,5370,5380,5380,5370,429
+20250328,143200,549273200,5380,5380,5380,5380,266
+20250328,143100,547842120,5380,5380,5380,5380,734
+20250328,143000,543893200,5400,5400,5400,5400,0
+20250328,142900,543893200,5400,5400,5400,5400,0
+20250328,142800,543893200,5400,5400,5400,5400,0
+20250328,142700,543893200,5400,5400,5400,5400,0
+20250328,142600,543893200,5400,5400,5400,5400,0
+20250328,142500,543893200,5400,5400,5400,5400,2
+20250328,142400,543882400,5400,5400,5400,5400,100
+20250328,142300,543342400,5380,5390,5390,5380,1342
+20250328,142200,536122010,5385,5380,5385,5380,1078
+20250328,142100,530321930,5390,5390,5390,5390,57
+20250328,142000,530014700,5390,5390,5390,5390,440
+20250328,141900,527643100,5390,5390,5390,5390,0
+20250328,141800,527643100,5390,5395,5395,5390,629
+20250328,141700,524251790,5400,5400,5400,5400,0
+20250328,141600,524251790,5400,5400,5400,5400,2
+20250328,141500,524240990,5400,5400,5400,5400,10
+20250328,141400,524186990,5400,5400,5400,5400,0
+20250328,141300,524186990,5400,5400,5400,5400,1
+20250328,141200,524181590,5410,5410,5410,5410,0
+20250328,141100,524181590,5410,5410,5410,5410,0
+20250328,141000,524181590,5410,5410,5410,5410,0
+20250328,140900,524181590,5410,5410,5410,5410,0
+20250328,140800,524181590,5410,5410,5410,5410,1
+20250328,140700,524176180,5390,5390,5390,5390,0
+20250328,140600,524176180,5390,5390,5390,5390,0
+20250328,140500,524176180,5390,5390,5390,5390,0
+20250328,140400,524176180,5390,5390,5390,5390,0
+20250328,140300,524176180,5390,5390,5390,5390,30
+20250328,140200,524014480,5410,5410,5410,5410,0
+20250328,140100,524014480,5410,5410,5410,5410,3
+20250328,140000,523998250,5380,5380,5380,5380,600
+20250328,135900,520770250,5410,5410,5410,5410,0
+20250328,135800,520770250,5410,5410,5410,5410,1
+20250328,135700,520764840,5380,5380,5380,5380,0
+20250328,135600,520764840,5380,5380,5380,5380,70
+20250328,135500,520388240,5410,5410,5410,5410,0
+20250328,135400,520388240,5410,5410,5410,5410,0
+20250328,135300,520388240,5410,5410,5410,5410,0
+20250328,135200,520388240,5410,5410,5410,5410,0
+20250328,135100,520388240,5410,5410,5410,5410,1
+20250328,135000,520382830,5380,5400,5400,5380,137
+20250328,134900,519645430,5380,5380,5380,5380,1
+20250328,134800,519640050,5380,5380,5380,5380,47
+20250328,134700,519387190,5380,5380,5380,5380,1000
+20250328,134600,514007190,5400,5400,5400,5400,2
+20250328,134500,513996390,5400,5400,5400,5400,0
+20250328,134400,513996390,5400,5380,5400,5370,215
+20250328,134300,512841070,5380,5380,5380,5380,127
+20250328,134200,512157810,5370,5370,5370,5370,0
+20250328,134100,512157810,5370,5370,5370,5370,723
+20250328,134000,508275300,5380,5380,5380,5380,0
+20250328,133900,508275300,5380,5380,5380,5380,1
+20250328,133800,508269920,5380,5390,5390,5380,72
+20250328,133700,507882540,5390,5390,5390,5390,0
+20250328,133600,507882540,5390,5390,5390,5390,0
+20250328,133500,507882540,5390,5400,5400,5390,280
+20250328,133400,506373290,5390,5390,5390,5390,37
+20250328,133300,506173860,5380,5380,5380,5380,945
+20250328,133200,501089760,5380,5380,5380,5380,555
+20250328,133100,498103860,5390,5380,5390,5380,126
+20250328,133000,497424980,5390,5390,5390,5390,148
+20250328,132900,496627260,5380,5380,5380,5380,1543
+20250328,132800,488325920,5370,5390,5390,5370,832
+20250328,132700,483845800,5390,5400,5400,5390,210
+20250328,132600,482713800,5390,5400,5400,5390,853
+20250328,132500,478115930,5400,5400,5400,5400,0
+20250328,132400,478115930,5400,5400,5400,5400,0
+20250328,132300,478115930,5400,5390,5400,5390,610
+20250328,132200,474827930,5400,5400,5400,5400,209
+20250328,132100,473699330,5400,5400,5400,5400,0
+20250328,132000,473699330,5400,5390,5400,5390,110
+20250328,131900,473106330,5400,5400,5400,5400,23
+20250328,131800,472982130,5400,5400,5400,5400,32
+20250328,131700,472809330,5400,5400,5400,5400,0
+20250328,131600,472809330,5400,5400,5400,5400,63
+20250328,131500,472469130,5400,5400,5400,5400,189
+20250328,131400,471448530,5420,5420,5420,5420,714
+20250328,131300,467578650,5430,5430,5430,5430,0
+20250328,131200,467578650,5430,5420,5430,5420,269
+20250328,131100,466119250,5420,5420,5420,5420,0
+20250328,131000,466119250,5420,5420,5420,5420,0
+20250328,130900,466119250,5420,5420,5420,5420,0
+20250328,130800,466119250,5420,5420,5420,5420,0
+20250328,130700,466119250,5420,5430,5430,5420,1044
+20250328,130600,460458000,5430,5450,5450,5430,1674
+20250328,130500,451358250,5450,5450,5450,5450,0
+20250328,130400,451358250,5450,5450,5450,5450,0
+20250328,130300,451358250,5450,5450,5450,5450,0
+20250328,130200,451358250,5450,5450,5450,5450,0
+20250328,130100,451358250,5450,5450,5450,5450,0
+20250328,130000,451358250,5450,5450,5450,5450,0
+20250328,125900,451358250,5450,5450,5450,5450,0
+20250328,125800,451358250,5450,5450,5450,5450,0
+20250328,125700,451358250,5450,5450,5450,5450,0
+20250328,125600,451358250,5450,5450,5450,5450,0
+20250328,125500,451358250,5450,5450,5450,5450,1011
+20250328,125400,445848300,5450,5450,5450,5450,0
+20250328,125300,445848300,5450,5450,5450,5450,0
+20250328,125200,445848300,5450,5450,5450,5450,1
+20250328,125100,445842850,5430,5430,5430,5430,320
+20250328,125000,444105250,5440,5440,5440,5440,940
+20250328,124900,438991650,5450,5450,5450,5450,46
+20250328,124800,438740950,5480,5480,5480,5480,0
+20250328,124700,438740950,5480,5480,5480,5480,0
+20250328,124600,438740950,5480,5480,5480,5480,20
+20250328,124500,438631350,5480,5470,5480,5470,500
+20250328,124400,435891390,5480,5480,5480,5480,0
+20250328,124300,435891390,5480,5480,5480,5480,137
+20250328,124200,435140630,5480,5480,5480,5480,29
+20250328,124100,434981710,5440,5440,5440,5440,51
+20250328,124000,434704270,5440,5440,5440,5440,0
+20250328,123900,434704270,5440,5440,5440,5440,255
+20250328,123800,433317070,5440,5440,5440,5440,50
+20250328,123700,433045070,5440,5440,5440,5440,0
+20250328,123600,433045070,5440,5440,5440,5440,14
+20250328,123500,432968910,5440,5440,5440,5440,0
+20250328,123400,432968910,5440,5440,5440,5440,1
+20250328,123300,432963470,5430,5430,5430,5430,0
+20250328,123200,432963470,5430,5430,5430,5430,0
+20250328,123100,432963470,5430,5430,5430,5430,0
+20250328,123000,432963470,5430,5430,5430,5430,19
+20250328,122900,432860300,5430,5430,5430,5430,21
+20250328,122800,432746270,5430,5430,5430,5430,0
+20250328,122700,432746270,5430,5430,5430,5430,0
+20250328,122600,432746270,5430,5430,5430,5430,1
+20250328,122500,432740840,5450,5450,5450,5450,0
+20250328,122400,432740840,5450,5450,5450,5450,0
+20250328,122300,432740840,5450,5420,5450,5420,1557
+20250328,122200,424263820,5400,5400,5400,5400,0
+20250328,122100,424263820,5400,5400,5400,5400,226
+20250328,122000,423043420,5400,5400,5400,5400,0
+20250328,121900,423043420,5400,5410,5410,5400,439
+20250328,121800,420672520,5430,5430,5430,5430,0
+20250328,121700,420672520,5430,5430,5430,5430,0
+20250328,121600,420672520,5430,5430,5430,5430,10
+20250328,121500,420618220,5410,5410,5410,5410,0
+20250328,121400,420618220,5410,5410,5410,5410,437
+20250328,121300,418254050,5410,5410,5410,5410,0
+20250328,121200,418254050,5410,5410,5410,5410,300
+20250328,121100,416631050,5410,5410,5410,5410,1282
+20250328,121000,409695430,5410,5410,5410,5410,0
+20250328,120900,409695430,5410,5410,5410,5410,3
+20250328,120800,409679200,5410,5410,5410,5410,0
+20250328,120700,409679200,5410,5410,5410,5410,0
+20250328,120600,409679200,5410,5410,5410,5410,1
+20250328,120500,409673790,5410,5410,5410,5410,0
+20250328,120400,409673790,5410,5410,5410,5410,0
+20250328,120300,409673790,5410,5410,5410,5410,324
+20250328,120200,407920950,5410,5410,5410,5410,8
+20250328,120100,407877670,5430,5430,5430,5430,60
+20250328,120000,407551870,5420,5420,5420,5420,0
+20250328,115900,407551870,5420,5420,5420,5420,4
+20250328,115800,407530190,5410,5410,5410,5410,0
+20250328,115700,407530190,5410,5410,5410,5410,47
+20250328,115600,407275920,5430,5430,5430,5430,0
+20250328,115500,407275920,5430,5430,5430,5430,0
+20250328,115400,407275920,5430,5430,5430,5430,0
+20250328,115300,407275920,5430,5430,5430,5430,0
+20250328,115200,407275920,5430,5430,5430,5430,2
+20250328,115100,407265060,5430,5430,5430,5430,0
+20250328,115000,407265060,5430,5430,5430,5430,0
+20250328,114900,407265060,5430,5430,5430,5430,30
+20250328,114800,407102160,5430,5430,5430,5430,0
+20250328,114700,407102160,5430,5430,5430,5430,0
+20250328,114600,407102160,5430,5430,5430,5430,0
+20250328,114500,407102160,5430,5430,5430,5430,0
+20250328,114400,407102160,5430,5430,5430,5430,18
+20250328,114300,407004420,5400,5400,5400,5400,0
+20250328,114200,407004420,5400,5400,5400,5400,60
+20250328,114100,406680420,5400,5400,5400,5400,100
+20250328,114000,406140420,5430,5430,5430,5430,0
+20250328,113900,406140420,5430,5430,5430,5430,319
+20250328,113800,404408250,5430,5410,5430,5410,3287
+20250328,113700,386591820,5410,5390,5410,5380,2413
+20250328,113600,373553660,5380,5380,5380,5380,0
+20250328,113500,373553660,5380,5380,5380,5380,500
+20250328,113400,370863660,5400,5380,5400,5380,126
+20250328,113300,370184790,5380,5380,5380,5380,45
+20250328,113200,369942690,5380,5380,5380,5380,0
+20250328,113100,369942690,5380,5380,5380,5370,535
+20250328,113000,367068900,5380,5380,5380,5380,500
+20250328,112900,364378900,5380,5380,5380,5380,0
+20250328,112800,364378900,5380,5380,5380,5380,657
+20250328,112700,360844240,5380,5380,5380,5380,0
+20250328,112600,360844240,5380,5380,5380,5380,0
+20250328,112500,360844240,5380,5380,5380,5380,0
+20250328,112400,360844240,5380,5380,5380,5380,1
+20250328,112300,360838860,5380,5380,5380,5380,0
+20250328,112200,360838860,5380,5380,5380,5380,0
+20250328,112100,360838860,5380,5380,5380,5380,880
+20250328,112000,356104460,5370,5370,5370,5370,0
+20250328,111900,356104460,5370,5370,5370,5370,130
+20250328,111800,355406360,5380,5380,5380,5380,120
+20250328,111700,354760760,5380,5380,5380,5380,0
+20250328,111600,354760760,5380,5380,5380,5380,9
+20250328,111500,354712340,5380,5390,5390,5380,27
+20250328,111400,354567060,5390,5390,5390,5390,100
+20250328,111300,354028060,5400,5400,5400,5400,2
+20250328,111200,354017260,5400,5400,5400,5400,2
+20250328,111100,354006460,5400,5400,5400,5400,0
+20250328,111000,354006460,5400,5400,5400,5400,0
+20250328,110900,354006460,5400,5400,5400,5400,0
+20250328,110800,354006460,5400,5400,5400,5400,1
+20250328,110700,354001060,5380,5380,5380,5380,157
+20250328,110600,353156400,5380,5380,5380,5380,1300
+20250328,110500,346162400,5380,5380,5380,5380,0
+20250328,110400,346162400,5380,5380,5380,5380,0
+20250328,110300,346162400,5380,5380,5380,5380,0
+20250328,110200,346162400,5380,5380,5380,5380,0
+20250328,110100,346162400,5380,5380,5380,5380,1601
+20250328,110000,337549020,5370,5370,5370,5370,0
+20250328,105900,337549020,5370,5370,5370,5370,0
+20250328,105800,337549020,5370,5400,5400,5370,889
+20250328,105700,332768240,5400,5400,5400,5400,1
+20250328,105600,332762840,5390,5390,5390,5390,0
+20250328,105500,332762840,5390,5390,5390,5390,400
+20250328,105400,330606840,5390,5390,5390,5390,1
+20250328,105300,330601450,5390,5390,5390,5390,0
+20250328,105200,330601450,5390,5390,5390,5390,100
+20250328,105100,330062450,5390,5400,5400,5390,281
+20250328,105000,328547330,5390,5390,5390,5390,0
+20250328,104900,328547330,5390,5390,5390,5390,0
+20250328,104800,328547330,5390,5390,5390,5390,0
+20250328,104700,328547330,5390,5390,5390,5390,74
+20250328,104600,328148470,5390,5390,5390,5390,0
+20250328,104500,328148470,5390,5390,5390,5390,0
+20250328,104400,328148470,5390,5390,5390,5390,0
+20250328,104300,328148470,5390,5390,5390,5390,10
+20250328,104200,328094570,5390,5390,5390,5390,3
+20250328,104100,328078400,5390,5380,5390,5380,932
+20250328,104000,323062940,5390,5390,5390,5390,0
+20250328,103900,323062940,5390,5390,5390,5390,0
+20250328,103800,323062940,5390,5390,5390,5390,0
+20250328,103700,323062940,5390,5390,5390,5390,0
+20250328,103600,323062940,5390,5390,5390,5390,1101
+20250328,103500,317128550,5400,5400,5400,5400,0
+20250328,103400,317128550,5400,5400,5400,5400,0
+20250328,103300,317128550,5400,5400,5400,5400,327
+20250328,103200,315362750,5410,5410,5410,5410,0
+20250328,103100,315362750,5410,5410,5410,5410,0
+20250328,103000,315362750,5410,5410,5410,5410,0
+20250328,102900,315362750,5410,5410,5410,5410,1
+20250328,102800,315357340,5410,5410,5410,5410,31
+20250328,102700,315189630,5400,5400,5400,5400,0
+20250328,102600,315189630,5400,5400,5400,5400,50
+20250328,102500,314919630,5400,5400,5400,5400,133
+20250328,102400,314201430,5400,5400,5400,5400,1
+20250328,102300,314196030,5400,5410,5410,5400,3
+20250328,102200,314179820,5410,5400,5410,5400,90
+20250328,102100,313692930,5410,5410,5410,5410,0
+20250328,102000,313692930,5410,5410,5410,5410,2
+20250328,101900,313682110,5410,5410,5410,5410,200
+20250328,101800,312600110,5400,5400,5400,5400,100
+20250328,101700,312060110,5390,5390,5390,5390,125
+20250328,101600,311386360,5370,5370,5370,5370,125
+20250328,101500,310715110,5370,5370,5370,5370,175
+20250328,101400,309775360,5370,5360,5370,5360,787
+20250328,101300,305556140,5360,5360,5360,5360,56
+20250328,101200,305255980,5360,5360,5360,5360,0
+20250328,101100,305255980,5360,5360,5360,5360,15
+20250328,101000,305175580,5360,5360,5360,5360,0
+20250328,100900,305175580,5360,5360,5360,5360,16
+20250328,100800,305089820,5370,5370,5370,5370,45
+20250328,100700,304848170,5360,5360,5360,5360,0
+20250328,100600,304848170,5360,5360,5360,5360,21
+20250328,100500,304735610,5370,5370,5380,5370,16
+20250328,100400,304649680,5370,5380,5380,5370,136
+20250328,100300,303918360,5340,5340,5340,5340,0
+20250328,100200,303918360,5340,5340,5340,5340,56
+20250328,100100,303619320,5340,5320,5340,5300,622
+20250328,100000,300317090,5320,5330,5350,5320,1939
+20250328,095900,289984340,5330,5330,5330,5330,189
+20250328,095800,288976970,5330,5330,5330,5330,0
+20250328,095700,288976970,5330,5340,5340,5330,516
+20250328,095600,286225670,5350,5350,5350,5350,0
+20250328,095500,286225670,5350,5350,5350,5350,2
+20250328,095400,286214970,5350,5360,5360,5350,977
+20250328,095300,280986830,5370,5370,5370,5370,484
+20250328,095200,278387750,5370,5380,5400,5370,1781
+20250328,095100,268798800,5370,5370,5370,5370,71
+20250328,095000,268417530,5350,5350,5360,5350,4160
+20250328,094900,246152160,5350,5360,5360,5350,314
+20250328,094800,244469320,5370,5370,5370,5370,2
+20250328,094700,244458580,5370,5370,5370,5370,11
+20250328,094600,244399510,5370,5360,5370,5360,519
+20250328,094500,241612670,5370,5340,5370,5310,2697
+20250328,094400,227281070,5310,5360,5360,5310,7450
+20250328,094300,187510080,5350,5360,5360,5350,1936
+20250328,094200,177142020,5370,5390,5390,5370,4601
+20250328,094100,152399770,5390,5390,5390,5390,0
+20250328,094000,152399770,5390,5390,5390,5390,476
+20250328,093900,149834130,5390,5390,5400,5390,1318
+20250328,093800,142730100,5400,5400,5400,5400,50
+20250328,093700,142460100,5400,5380,5400,5380,55
+20250328,093600,142163200,5380,5390,5395,5380,1068
+20250328,093500,136414320,5390,5400,5400,5390,896
+20250328,093400,131582880,5410,5410,5410,5410,16
+20250328,093300,131496320,5430,5450,5450,5430,25
+20250328,093200,131360340,5450,5450,5450,5450,17
+20250328,093100,131267690,5450,5450,5450,5450,0
+20250328,093000,131267690,5450,5400,5450,5400,352
+20250328,092900,129366790,5410,5410,5410,5410,10
+20250328,092800,129312690,5390,5390,5390,5390,527
+20250328,092700,126472160,5390,5390,5390,5390,2
+20250328,092600,126461380,5390,5390,5390,5390,0
+20250328,092500,126461380,5390,5390,5390,5390,890
+20250328,092400,121664280,5390,5390,5390,5390,99
+20250328,092300,121130670,5390,5390,5390,5390,0
+20250328,092200,121130670,5390,5400,5410,5390,3725
+20250328,092100,101023320,5400,5400,5400,5400,200
+20250328,092000,99943320,5410,5410,5410,5410,300
+20250328,091900,98320320,5410,5450,5450,5410,674
+20250328,091800,94653280,5450,5480,5480,5450,970
+20250328,091700,89341940,5480,5480,5480,5480,3
+20250328,091600,89325500,5480,5480,5480,5480,20
+20250328,091500,89215900,5480,5450,5480,5450,101
+20250328,091400,88665420,5450,5430,5450,5430,1789
+20250328,091300,78938510,5430,5390,5430,5390,52
+20250328,091200,78657750,5420,5380,5420,5380,3
+20250328,091100,78641530,5440,5400,5440,5400,3
+20250328,091000,78625290,5400,5360,5400,5360,1079
+20250328,090900,72800690,5360,5400,5400,5360,751
+20250328,090800,68754990,5400,5440,5440,5390,1801
+20250328,090700,59024910,5440,5420,5440,5400,566
+20250328,090600,55963610,5420,5440,5450,5420,4999
+20250328,090500,28829050,5450,5470,5470,5450,1369
+20250328,090400,21366310,5470,5510,5510,5470,2539
+20250328,090300,7409940,5520,5530,5530,5520,661
+20250328,090200,3760420,5530,5530,5530,5530,0
+20250328,090100,3760420,5530,5530,5530,5530,33
+20250328,090000,3577930,5560,5530,5560,5520,646