Add accumulated files

035150/min/candle-20250324.csv

@@ -0,0 +1,621 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191900,821853830,15050,15050,15050,15050,560
+20250324,191800,821853830,15050,15050,15050,15050,0
+20250324,191700,821853830,15050,15050,15050,15050,0
+20250324,191600,821853830,15050,15050,15050,15050,0
+20250324,191500,821853830,15050,15050,15050,15050,0
+20250324,191400,821853830,15050,15050,15050,15050,0
+20250324,191300,821853830,15050,15050,15050,15050,0
+20250324,191200,821853830,15050,15050,15050,15050,0
+20250324,191100,821853830,15050,15050,15050,15050,0
+20250324,191000,821853830,15050,15050,15050,15050,0
+20250324,190900,821853830,15050,15050,15050,15050,0
+20250324,190800,821853830,15050,15050,15050,15050,0
+20250324,190700,821853830,15050,15050,15050,15050,0
+20250324,190600,821853830,15050,15050,15050,15050,0
+20250324,190500,821853830,15050,15050,15050,15050,0
+20250324,190400,821853830,15050,15050,15050,15050,0
+20250324,190300,821853830,15050,15050,15050,15050,0
+20250324,190200,821853830,15050,15050,15050,15050,0
+20250324,190100,821853830,15050,15050,15050,15050,0
+20250324,190000,821853830,15050,15050,15050,15050,0
+20250324,185900,821853830,15050,15050,15050,15050,0
+20250324,185800,821853830,15050,15050,15050,15050,0
+20250324,185700,821853830,15050,15050,15050,15050,0
+20250324,185600,821853830,15050,15050,15050,15050,0
+20250324,185500,821853830,15050,15050,15050,15050,0
+20250324,185400,821853830,15050,15050,15050,15050,0
+20250324,185300,821853830,15050,15050,15050,15050,0
+20250324,185200,821853830,15050,15050,15050,15050,0
+20250324,185100,821853830,15050,15050,15050,15050,0
+20250324,185000,821853830,15050,15050,15050,15050,0
+20250324,184900,821853830,15050,15050,15050,15050,560
+20250324,184800,821853830,15050,15050,15050,15050,0
+20250324,184700,821853830,15050,15050,15050,15050,0
+20250324,184600,821853830,15050,15050,15050,15050,0
+20250324,184500,821853830,15050,15050,15050,15050,0
+20250324,184400,821853830,15050,15050,15050,15050,0
+20250324,184300,821853830,15050,15050,15050,15050,0
+20250324,184200,821853830,15050,15050,15050,15050,0
+20250324,184100,821853830,15050,15050,15050,15050,0
+20250324,184000,821853830,15050,15050,15050,15050,0
+20250324,183900,821853830,15050,15050,15050,15050,0
+20250324,183800,821853830,15050,15050,15050,15050,0
+20250324,183700,821853830,15050,15050,15050,15050,0
+20250324,183600,821853830,15050,15050,15050,15050,0
+20250324,183500,821853830,15050,15050,15050,15050,0
+20250324,183400,821853830,15050,15050,15050,15050,0
+20250324,183300,821853830,15050,15050,15050,15050,0
+20250324,183200,821853830,15050,15050,15050,15050,0
+20250324,183100,821853830,15050,15050,15050,15050,0
+20250324,183000,821853830,15050,15050,15050,15050,0
+20250324,182900,821853830,15050,15050,15050,15050,0
+20250324,182800,821853830,15050,15050,15050,15050,0
+20250324,182700,821853830,15050,15050,15050,15050,0
+20250324,182600,821853830,15050,15050,15050,15050,0
+20250324,182500,821853830,15050,15050,15050,15050,0
+20250324,182400,821853830,15050,15050,15050,15050,0
+20250324,182300,821853830,15050,15050,15050,15050,0
+20250324,182200,821853830,15050,15050,15050,15050,0
+20250324,182100,821853830,15050,15050,15050,15050,0
+20250324,182000,821853830,15050,15050,15050,15050,0
+20250324,181900,821853830,15050,15050,15050,15050,560
+20250324,181800,821853830,15050,15050,15050,15050,0
+20250324,181700,821853830,15050,15050,15050,15050,0
+20250324,181600,821853830,15050,15050,15050,15050,0
+20250324,181500,821853830,15050,15050,15050,15050,0
+20250324,181400,821853830,15050,15050,15050,15050,0
+20250324,181300,821853830,15050,15050,15050,15050,0
+20250324,181200,821853830,15050,15050,15050,15050,0
+20250324,181100,821853830,15050,15050,15050,15050,0
+20250324,181000,821853830,15050,15050,15050,15050,0
+20250324,180900,821853830,15050,15050,15050,15050,0
+20250324,180800,821853830,15050,15050,15050,15050,0
+20250324,180700,821853830,15050,15050,15050,15050,0
+20250324,180600,821853830,15050,15050,15050,15050,0
+20250324,180500,821853830,15050,15050,15050,15050,0
+20250324,180400,821853830,15050,15050,15050,15050,0
+20250324,180300,821853830,15050,15050,15050,15050,0
+20250324,180200,821853830,15050,15050,15050,15050,0
+20250324,180100,821853830,15050,15050,15050,15050,0
+20250324,180000,821853830,15050,15050,15050,15050,0
+20250324,175900,821853830,15050,15050,15050,15050,0
+20250324,175800,821853830,15050,15050,15050,15050,0
+20250324,175700,821853830,15050,15050,15050,15050,0
+20250324,175600,821853830,15050,15050,15050,15050,0
+20250324,175500,821853830,15050,15050,15050,15050,0
+20250324,175400,821853830,15050,15050,15050,15050,0
+20250324,175300,821853830,15050,15050,15050,15050,0
+20250324,175200,821853830,15050,15050,15050,15050,0
+20250324,175100,821853830,15050,15050,15050,15050,0
+20250324,175000,821853830,15050,15050,15050,15050,0
+20250324,174900,821853830,15050,15050,15050,15050,560
+20250324,174800,821853830,15050,15050,15050,15050,0
+20250324,174700,821853830,15050,15050,15050,15050,0
+20250324,174600,821853830,15050,15050,15050,15050,0
+20250324,174500,821853830,15050,15050,15050,15050,0
+20250324,174400,821853830,15050,15050,15050,15050,0
+20250324,174300,821853830,15050,15050,15050,15050,0
+20250324,174200,821853830,15050,15050,15050,15050,0
+20250324,174100,821853830,15050,15050,15050,15050,0
+20250324,174000,821853830,15050,15050,15050,15050,0
+20250324,173900,821853830,15050,15050,15050,15050,0
+20250324,173800,821853830,15050,15050,15050,15050,0
+20250324,173700,821853830,15050,15050,15050,15050,0
+20250324,173600,821853830,15050,15050,15050,15050,0
+20250324,173500,821853830,15050,15050,15050,15050,0
+20250324,173400,821853830,15050,15050,15050,15050,0
+20250324,173300,821853830,15050,15050,15050,15050,0
+20250324,173200,821853830,15050,15050,15050,15050,0
+20250324,173100,821853830,15050,15050,15050,15050,0
+20250324,173000,821853830,15050,15050,15050,15050,0
+20250324,172900,821853830,15050,15050,15050,15050,0
+20250324,172800,821853830,15050,15050,15050,15050,0
+20250324,172700,821853830,15050,15050,15050,15050,0
+20250324,172600,821853830,15050,15050,15050,15050,0
+20250324,172500,821853830,15050,15050,15050,15050,0
+20250324,172400,821853830,15050,15050,15050,15050,0
+20250324,172300,821853830,15050,15050,15050,15050,0
+20250324,172200,821853830,15050,15050,15050,15050,0
+20250324,172100,821853830,15050,15050,15050,15050,0
+20250324,172000,821853830,15050,15050,15050,15050,0
+20250324,171900,821853830,15050,15050,15050,15050,560
+20250324,171800,821853830,15050,15050,15050,15050,0
+20250324,171700,821853830,15050,15050,15050,15050,0
+20250324,171600,821853830,15050,15050,15050,15050,0
+20250324,171500,821853830,15050,15050,15050,15050,0
+20250324,171400,821853830,15050,15050,15050,15050,0
+20250324,171300,821853830,15050,15050,15050,15050,0
+20250324,171200,821853830,15050,15050,15050,15050,0
+20250324,171100,821853830,15050,15050,15050,15050,0
+20250324,171000,821853830,15050,15050,15050,15050,0
+20250324,170900,821853830,15050,15050,15050,15050,0
+20250324,170800,821853830,15050,15050,15050,15050,0
+20250324,170700,821853830,15050,15050,15050,15050,0
+20250324,170600,821853830,15050,15050,15050,15050,0
+20250324,170500,821853830,15050,15050,15050,15050,0
+20250324,170400,821853830,15050,15050,15050,15050,0
+20250324,170300,821853830,15050,15050,15050,15050,0
+20250324,170200,821853830,15050,15050,15050,15050,0
+20250324,170100,821853830,15050,15050,15050,15050,0
+20250324,170000,821853830,15050,15050,15050,15050,0
+20250324,165900,821853830,15050,15050,15050,15050,0
+20250324,165800,821853830,15050,15050,15050,15050,0
+20250324,165700,821853830,15050,15050,15050,15050,0
+20250324,165600,821853830,15050,15050,15050,15050,0
+20250324,165500,821853830,15050,15050,15050,15050,0
+20250324,165400,821853830,15050,15050,15050,15050,0
+20250324,165300,821853830,15050,15050,15050,15050,0
+20250324,165200,821853830,15050,15050,15050,15050,0
+20250324,165100,821853830,15050,15050,15050,15050,0
+20250324,165000,821853830,15050,15050,15050,15050,0
+20250324,164900,821853830,15050,15050,15050,15050,560
+20250324,164800,821853830,15050,15050,15050,15050,0
+20250324,164700,821853830,15050,15050,15050,15050,0
+20250324,164600,821853830,15050,15050,15050,15050,0
+20250324,164500,821853830,15050,15050,15050,15050,0
+20250324,164400,821853830,15050,15050,15050,15050,0
+20250324,164300,821853830,15050,15050,15050,15050,0
+20250324,164200,821853830,15050,15050,15050,15050,0
+20250324,164100,821853830,15050,15050,15050,15050,0
+20250324,164000,821853830,15050,15050,15050,15050,0
+20250324,163900,821853830,15050,15050,15050,15050,0
+20250324,163800,821853830,15050,15050,15050,15050,0
+20250324,163700,821853830,15050,15050,15050,15050,0
+20250324,163600,821853830,15050,15050,15050,15050,0
+20250324,163500,821853830,15050,15050,15050,15050,0
+20250324,163400,821853830,15050,15050,15050,15050,0
+20250324,163300,821853830,15050,15050,15050,15050,0
+20250324,163200,821853830,15050,15050,15050,15050,0
+20250324,163100,821853830,15050,15050,15050,15050,0
+20250324,163000,821853830,15050,15050,15050,15050,0
+20250324,162900,821853830,15050,15050,15050,15050,0
+20250324,162800,821853830,15050,15050,15050,15050,0
+20250324,162700,821853830,15050,15050,15050,15050,0
+20250324,162600,821853830,15050,15050,15050,15050,0
+20250324,162500,821853830,15050,15050,15050,15050,0
+20250324,162400,821853830,15050,15050,15050,15050,0
+20250324,162300,821853830,15050,15050,15050,15050,0
+20250324,162200,821853830,15050,15050,15050,15050,0
+20250324,162100,821853830,15050,15050,15050,15050,0
+20250324,162000,821853830,15050,15050,15050,15050,0
+20250324,161900,821853830,15050,15050,15050,15050,560
+20250324,161800,821853830,15050,15050,15050,15050,0
+20250324,161700,821853830,15050,15050,15050,15050,0
+20250324,161600,821853830,15050,15050,15050,15050,0
+20250324,161500,821853830,15050,15050,15050,15050,0
+20250324,161400,821853830,15050,15050,15050,15050,0
+20250324,161300,821853830,15050,15050,15050,15050,0
+20250324,161200,821853830,15050,15050,15050,15050,0
+20250324,161100,821853830,15050,15050,15050,15050,0
+20250324,161000,821853830,15050,15050,15050,15050,0
+20250324,160900,821853830,15050,15050,15050,15050,0
+20250324,160800,821853830,15050,15050,15050,15050,0
+20250324,160700,821853830,15050,15050,15050,15050,0
+20250324,160600,821853830,15050,15050,15050,15050,0
+20250324,160500,821853830,15050,15050,15050,15050,0
+20250324,160400,821853830,15050,15050,15050,15050,0
+20250324,160300,821853830,15050,15050,15050,15050,0
+20250324,160200,821853830,15050,15050,15050,15050,0
+20250324,160100,821853830,15050,15050,15050,15050,0
+20250324,160000,821853830,15050,15050,15050,15050,0
+20250324,155900,821853830,15050,15050,15050,15050,0
+20250324,155800,821853830,15050,15050,15050,15050,0
+20250324,155700,821853830,15050,15050,15050,15050,0
+20250324,155600,821853830,15050,15050,15050,15050,0
+20250324,155500,821853830,15050,15050,15050,15050,0
+20250324,155400,821853830,15050,15050,15050,15050,0
+20250324,155300,821853830,15050,15050,15050,15050,0
+20250324,155200,821853830,15050,15050,15050,15050,0
+20250324,155100,821853830,15050,15050,15050,15050,0
+20250324,155000,821853830,15050,15050,15050,15050,0
+20250324,154900,821853830,15050,15050,15050,15050,560
+20250324,154800,821853830,15050,15050,15050,15050,0
+20250324,154700,821853830,15050,15050,15050,15050,0
+20250324,154600,821853830,15050,15050,15050,15050,0
+20250324,154500,821853830,15050,15050,15050,15050,0
+20250324,154400,821853830,15050,15050,15050,15050,0
+20250324,154300,821853830,15050,15050,15050,15050,0
+20250324,154200,821853830,15050,15050,15050,15050,0
+20250324,154100,821853830,15050,15050,15050,15050,0
+20250324,154000,821853830,15050,15050,15050,15050,0
+20250324,153900,821853830,15050,15050,15050,15050,0
+20250324,153800,821853830,15050,15050,15050,15050,0
+20250324,153700,821853830,15050,15050,15050,15050,0
+20250324,153600,821853830,15050,15050,15050,15050,0
+20250324,153500,821853830,15050,15050,15050,15050,0
+20250324,153400,821853830,15050,15050,15050,15050,0
+20250324,153300,821853830,15050,15050,15050,15050,0
+20250324,153200,821853830,15050,15050,15050,15050,0
+20250324,153100,821853830,15050,15050,15050,15050,0
+20250324,153000,821853830,15050,15050,15050,15050,560
+20250324,152900,813425830,15010,15010,15010,15010,0
+20250324,152800,813425830,15010,15010,15010,15010,0
+20250324,152700,813425830,15010,15010,15010,15010,0
+20250324,152600,813425830,15010,15010,15010,15010,0
+20250324,152500,813425830,15010,15010,15010,15010,0
+20250324,152400,813425830,15010,15010,15010,15010,0
+20250324,152300,813425830,15010,15010,15010,15010,0
+20250324,152200,813425830,15010,15010,15010,15010,0
+20250324,152100,813425830,15010,15010,15010,15010,0
+20250324,152000,813425830,15010,15010,15010,15010,0
+20250324,151900,813425830,15010,15000,15010,15000,70
+20250324,151800,812375320,14980,14980,14980,14980,73
+20250324,151700,811281780,15000,14980,15010,14980,111
+20250324,151600,809618220,14980,14980,14980,14960,6073
+20250324,151500,718645000,14980,14980,14980,14980,55
+20250324,151400,717821100,14980,14990,14990,14980,97
+20250324,151300,716367380,14990,14990,14990,14990,36
+20250324,151200,715827740,15000,14990,15000,14990,50
+20250324,151100,715077850,14990,14990,15000,14990,112
+20250324,151000,713398560,14990,15000,15010,14990,162
+20250324,150900,710969810,15000,15000,15010,15000,44
+20250324,150800,710309450,15010,15000,15010,15000,131
+20250324,150700,708343690,15000,14990,15000,14980,105
+20250324,150600,706769060,14990,14990,15010,14990,80
+20250324,150500,705569140,14990,15000,15010,14990,68
+20250324,150400,704548980,15000,14980,15000,14980,65
+20250324,150300,703574220,14980,14990,15000,14980,97
+20250324,150200,702120050,14990,15000,15000,14990,43
+20250324,150100,701475110,14990,14990,14990,14990,9
+20250324,150000,701340200,15000,14980,15000,14980,227
+20250324,145900,697937670,14980,14980,14990,14980,153
+20250324,145800,695644850,14990,14990,15000,14990,54
+20250324,145700,694834970,14990,14990,14990,14990,37
+20250324,145600,694280340,14990,14990,15010,14990,88
+20250324,145500,692960250,15010,14990,15010,14990,113
+20250324,145400,691265660,14990,14990,14990,14990,27
+20250324,145300,690860930,15010,15000,15010,14990,99
+20250324,145200,689375980,15000,15000,15010,15000,31
+20250324,145100,688910880,15010,15000,15010,15000,76
+20250324,145000,687770580,15000,15000,15000,15000,63
+20250324,144900,686825580,14990,15010,15010,14990,4301
+20250324,144800,622268810,15010,15010,15050,15010,74
+20250324,144700,621157470,15010,15060,15060,15010,623
+20250324,144600,611780510,15050,15050,15060,15050,72
+20250324,144500,610696550,15050,15050,15070,15050,21
+20250324,144400,610380230,15050,15050,15060,15050,87
+20250324,144300,609070410,15060,15050,15060,15050,75
+20250324,144200,607940990,15070,15050,15070,15050,86
+20250324,144100,606645610,15050,15050,15070,15050,115
+20250324,144000,604913790,15050,15060,15070,15050,89
+20250324,143900,603572690,15060,15070,15070,15060,60
+20250324,143800,602668730,15070,15020,15070,15020,289
+20250324,143700,598317160,15040,15020,15050,15020,474
+20250324,143600,591193660,15010,15000,15010,15000,481
+20250324,143500,583974320,15000,15010,15010,15000,137
+20250324,143400,581918290,15000,15000,15000,15000,28
+20250324,143300,581498290,15000,15000,15000,15000,83
+20250324,143200,580253290,15000,15000,15010,15000,132
+20250324,143100,578272490,15000,15000,15010,15000,333
+20250324,143000,573274450,15010,15000,15010,15000,89
+20250324,142900,571938990,15000,15000,15010,15000,97
+20250324,142800,570483980,15000,15020,15020,15000,4489
+20250324,142700,503102700,15020,15020,15020,15020,20
+20250324,142600,502802300,15030,15020,15030,15020,127
+20250324,142500,500894450,15020,15020,15040,15020,26
+20250324,142400,500503570,15040,15030,15040,15020,44
+20250324,142300,499842080,15030,15040,15050,15030,68
+20250324,142200,498819020,15040,15040,15040,15020,68
+20250324,142100,497796650,15050,15030,15050,15030,54
+20250324,142000,496984090,15020,15030,15030,15020,70
+20250324,141900,495932070,15030,15020,15030,15020,55
+20250324,141800,495105790,15030,15020,15030,15020,85
+20250324,141700,493828600,15020,15020,15030,15020,44
+20250324,141600,493167540,15030,15030,15030,15030,10
+20250324,141500,493017240,15020,15020,15020,15010,99
+20250324,141400,491530310,15020,15020,15030,15020,79
+20250324,141300,490343430,15020,15040,15040,15020,36
+20250324,141200,489802690,15050,15020,15050,15020,19
+20250324,141100,489517010,15060,15010,15060,15010,79
+20250324,141000,488328970,15010,15030,15030,15010,646
+20250324,140900,478629590,15020,15010,15020,15010,97
+20250324,140800,477173190,15020,15010,15020,15010,27
+20250324,140700,476767820,15010,15020,15020,15010,545
+20250324,140600,468587310,15020,15030,15030,15020,87
+20250324,140500,467280330,15030,15070,15070,15020,205
+20250324,140400,464198100,15070,15030,15070,15030,102
+20250324,140300,462663380,15030,15020,15030,15020,73
+20250324,140200,461566610,15020,15030,15030,15020,66
+20250324,140100,460574930,15020,15000,15020,14980,255
+20250324,140000,456747840,15000,14980,15010,14980,116
+20250324,135900,455008440,15000,14980,15000,14980,144
+20250324,135800,452848930,14980,14980,14980,14980,135
+20250324,135700,450826630,14990,15010,15010,14990,385
+20250324,135600,445050920,15010,15000,15010,15000,355
+20250324,135500,439722740,15020,15030,15030,15020,2
+20250324,135400,439692690,15010,15010,15010,15000,129
+20250324,135300,437756640,15010,15020,15030,15010,399
+20250324,135200,431764060,15020,15030,15030,15020,141
+20250324,135100,429645020,15030,15070,15080,15030,221
+20250324,135000,426317090,15060,15070,15070,15060,94
+20250324,134900,424900570,15060,15020,15060,15010,479
+20250324,134800,417694900,15020,14980,15020,14980,103
+20250324,134700,416149880,14990,14990,14990,14990,54
+20250324,134600,415340420,14990,14970,14990,14970,56
+20250324,134500,414501020,14990,15000,15000,14970,110
+20250324,134400,412852760,14960,14960,15020,14960,35
+20250324,134300,412327480,15020,15020,15020,14960,61
+20250324,134200,411411680,15010,15020,15020,14960,180
+20250324,134100,408710600,14960,14960,15030,14960,76
+20250324,134000,407570300,14960,15030,15030,14960,46
+20250324,133900,406879060,15030,15030,15030,15030,18
+20250324,133800,406608520,15030,14950,15030,14950,58
+20250324,133700,405738110,14990,14990,14990,14990,134
+20250324,133600,403729450,15000,15000,15000,14940,40
+20250324,133500,403130110,14940,15010,15010,14940,44
+20250324,133400,402470410,14940,14940,14940,14940,12
+20250324,133300,402291130,14940,14940,14940,14940,38
+20250324,133200,401723410,14940,14950,14950,14940,53
+20250324,133100,400931070,14940,14940,14940,14940,337
+20250324,133000,395896290,14940,14930,14940,14930,77
+20250324,132900,394745990,14930,14930,14930,14930,47
+20250324,132800,394044280,14930,14940,14940,14930,64
+20250324,132700,393088360,14930,14930,14930,14930,40
+20250324,132600,392491160,14930,14930,14930,14930,18
+20250324,132500,392222420,14930,14930,14930,14930,56
+20250324,132400,391386340,14940,14950,14950,14940,41
+20250324,132300,390773700,14930,14930,14930,14930,18
+20250324,132200,390504960,14930,14940,14940,14930,22
+20250324,132100,390176420,14940,14950,14950,14940,64
+20250324,132000,389220220,14950,15000,15000,14950,276
+20250324,131900,385090240,14970,14960,14970,14960,24
+20250324,131800,384731140,14960,14960,14960,14960,50
+20250324,131700,383983140,14960,14960,14960,14960,3
+20250324,131600,383938260,15010,15010,15010,15010,29
+20250324,131500,383502970,15010,14950,15010,14940,588
+20250324,131400,374712130,14950,15020,15020,14950,50
+20250324,131300,373962110,15020,14950,15020,14950,25
+20250324,131200,373587100,14950,14950,14950,14950,13
+20250324,131100,373392750,15020,14940,15020,14940,58
+20250324,131000,372523750,14940,14940,15030,14940,104
+20250324,130900,370966030,14940,14940,15030,14940,38
+20250324,130800,370396690,15000,14990,15020,14990,147
+20250324,130700,368191520,15020,14930,15030,14930,49
+20250324,130600,367455630,15030,15030,15030,15030,18
+20250324,130500,367185090,15030,15020,15030,15020,18
+20250324,130400,366914670,15030,14980,15030,14930,118
+20250324,130300,365145620,14980,14940,14980,14940,124
+20250324,130200,363291220,14940,14950,14950,14940,36
+20250324,130100,362753200,14920,14950,14950,14920,20
+20250324,130000,362454260,14960,14940,14960,14940,82
+20250324,125900,361228020,14920,14930,14930,14920,51
+20250324,125800,360466700,14940,14960,14960,14940,22
+20250324,125700,360137660,14920,14920,14920,14920,0
+20250324,125600,360137660,14920,14970,14970,14920,21
+20250324,125500,359823440,14930,14920,14930,14920,63
+20250324,125400,358883340,14920,14920,14930,14920,91
+20250324,125300,357525090,14920,14920,14920,14920,1
+20250324,125200,357510170,14920,14920,14930,14920,94
+20250324,125100,356107430,14930,14930,14930,14930,23
+20250324,125000,355764040,14950,14920,14950,14920,113
+20250324,124900,354077040,14920,14920,14920,14920,26
+20250324,124800,353689120,14920,14940,14940,14920,55
+20250324,124700,352867740,14950,14940,14950,14940,35
+20250324,124600,352344740,14950,14930,14950,14930,22
+20250324,124500,352015900,14930,14930,14930,14930,23
+20250324,124400,351672510,14930,14950,14950,14930,230
+20250324,124300,348237330,14960,14950,14960,14950,29
+20250324,124200,347803640,14960,14950,14960,14950,30
+20250324,124100,347354960,14950,14940,14950,14940,59
+20250324,124000,346473410,14970,14950,14970,14950,80
+20250324,123900,345277130,14950,14940,14950,14940,23
+20250324,123800,344933410,14950,14950,14950,14940,40
+20250324,123700,344335580,14950,14940,14950,14940,107
+20250324,123600,342736650,14940,14950,14950,14940,38
+20250324,123500,342168660,14950,14950,14960,14950,24
+20250324,123400,341809760,14960,14960,14960,14950,34
+20250324,123300,341301240,14940,14940,14940,14940,39
+20250324,123200,340718580,14940,14940,14940,14940,25
+20250324,123100,340345080,14970,14970,14970,14970,11
+20250324,123000,340180410,14940,14940,14990,14940,169
+20250324,122900,337652620,14930,14940,14940,14930,79
+20250324,122800,336472840,14940,14930,14940,14930,20
+20250324,122700,336174060,14930,14930,14940,14930,49
+20250324,122600,335442350,14940,14930,14940,14930,56
+20250324,122500,334606040,14940,14930,14940,14930,31
+20250324,122400,334142910,14990,14990,14990,14990,18
+20250324,122300,333873090,14950,14930,14950,14930,83
+20250324,122200,332633250,14930,14940,14940,14930,47
+20250324,122100,331931150,14950,14950,14950,14940,16
+20250324,122000,331692050,15000,14930,15010,14930,67
+20250324,121900,330686890,14930,14930,15010,14930,39
+20250324,121800,330103820,14950,14950,15010,14930,80
+20250324,121700,328907190,14950,14950,14950,14950,20
+20250324,121600,328608190,15020,14940,15020,14940,39
+20250324,121500,328024010,15030,14940,15030,14940,13
+20250324,121400,327828890,15030,14940,15030,14940,72
+20250324,121300,326751470,15040,15040,15040,15040,1
+20250324,121200,326736430,15040,14930,15040,14930,49
+20250324,121100,326002830,14930,14940,14940,14930,25
+20250324,121000,325629440,14950,14940,14950,14940,97
+20250324,120900,324179650,14940,14940,14940,14940,14
+20250324,120800,323970490,14950,14950,14950,14950,49
+20250324,120700,323237940,14940,14940,14950,14940,23
+20250324,120600,322894220,14950,14950,14960,14950,67
+20250324,120500,321892530,14950,14960,14960,14950,32
+20250324,120400,321413940,14950,14960,14960,14950,36
+20250324,120300,320875400,14950,14950,15020,14950,70
+20250324,120200,319827360,14950,14950,14950,14950,15
+20250324,120100,319603110,14950,14950,14950,14950,13
+20250324,120000,319408760,14940,14950,14950,14940,108
+20250324,115900,317794280,14950,14960,14960,14950,80
+20250324,115800,316597990,14950,14950,14950,14950,23
+20250324,115700,316254140,14960,14960,14960,14960,18
+20250324,115600,315984860,14950,14960,14960,14950,102
+20250324,115500,314459620,14950,14950,15020,14950,49
+20250324,115400,313725120,14950,14950,14950,14950,14
+20250324,115300,313515820,14950,14950,15020,14950,65
+20250324,115200,312542660,14950,14960,15000,14950,82
+20250324,115100,311314470,14950,14960,14980,14950,152
+20250324,115000,309040430,14950,14940,14960,14940,46
+20250324,114900,308353060,14940,14930,14940,14930,20
+20250324,114800,308054280,14940,14930,14940,14930,40
+20250324,114700,307457040,14940,14930,14940,14930,87
+20250324,114600,306157380,14930,14930,14930,14930,39
+20250324,114500,305575110,14930,14940,14940,14930,24
+20250324,114400,305216570,14930,14930,14930,14930,108
+20250324,114300,303604130,14930,14930,14940,14930,92
+20250324,114200,302229970,14930,14930,14930,14930,16
+20250324,114100,301991090,14940,14930,14940,14930,21
+20250324,114000,301677380,14930,14940,14940,14930,103
+20250324,113900,300139160,14940,14950,14960,14940,90
+20250324,113800,298793800,14940,14940,14940,14940,14
+20250324,113700,298584640,14950,14920,14950,14920,143
+20250324,113600,296448770,14940,14950,14950,14920,24
+20250324,113500,296090250,14950,14940,14960,14940,58
+20250324,113400,295222900,14940,14950,14950,14940,16
+20250324,113300,294983770,14950,14960,14960,14950,50
+20250324,113200,294236070,14960,14960,14960,14960,25
+20250324,113100,293862070,14960,14970,14970,14960,49
+20250324,113000,293128660,14960,14970,14970,14960,98
+20250324,112900,291661810,14960,14960,14980,14960,40
+20250324,112800,291062970,14970,14980,14980,14970,15
+20250324,112700,290838400,14980,15000,15000,14980,30
+20250324,112600,290388800,14950,15010,15010,14940,69
+20250324,112500,289357390,15030,14940,15030,14940,196
+20250324,112400,286417340,14940,14940,14940,14940,12
+20250324,112300,286238060,15030,14940,15030,14940,20
+20250324,112200,285937640,15030,14970,15040,14920,60
+20250324,112100,285039370,14970,14970,14970,14970,10
+20250324,112000,284889670,14980,15040,15040,14980,48
+20250324,111900,284168110,14980,14960,14980,14950,70
+20250324,111800,283120920,14970,14970,14970,14970,10
+20250324,111700,282971220,14970,14950,14970,14950,51
+20250324,111600,282208410,14970,14970,14970,14970,0
+20250324,111500,282208410,14970,14980,14980,14970,31
+20250324,111400,281744220,15000,15020,15020,14980,2719
+20250324,111300,240956850,15020,15030,15040,15020,38
+20250324,111200,240385520,15030,15030,15030,15030,4
+20250324,111100,240325400,15030,15020,15030,15020,39
+20250324,111000,239739610,15030,15030,15050,15030,88
+20250324,110900,238416040,15040,15040,15040,15040,19
+20250324,110800,238130280,15030,15030,15030,15030,17
+20250324,110700,237874770,15020,15030,15030,15020,52
+20250324,110600,237093710,15030,15030,15050,15030,32
+20250324,110500,236612450,15020,15010,15020,15010,280
+20250324,110400,232409600,15030,15060,15060,15030,617
+20250324,110300,223124220,15070,15070,15070,15070,0
+20250324,110200,223124220,15070,15080,15080,15050,33
+20250324,110100,222626770,15050,15050,15080,15050,54
+20250324,110000,221813090,15050,15070,15080,15050,58
+20250324,105900,220938690,15050,15050,15050,15050,51
+20250324,105800,220171140,15070,15080,15080,15070,33
+20250324,105700,219673540,15060,15060,15060,15060,36
+20250324,105600,219131380,15070,15080,15090,15070,487
+20250324,105500,211787620,15080,15110,15110,15080,14
+20250324,105400,211576470,15110,15080,15110,15080,51
+20250324,105300,210806550,15080,15090,15090,15080,25
+20250324,105200,210429420,15090,15130,15130,15090,31
+20250324,105100,209960870,15150,15150,15150,15150,0
+20250324,105000,209960870,15150,15090,15150,15090,85
+20250324,104900,208676060,15100,15100,15100,15100,1
+20250324,104800,208660960,15080,15080,15110,15080,54
+20250324,104700,207846070,15110,15080,15130,15080,397
+20250324,104600,201843820,15080,15100,15100,15080,53
+20250324,104500,201044060,15130,15130,15130,15130,0
+20250324,104400,201044060,15130,15100,15130,15100,25
+20250324,104300,200666020,15080,15080,15080,15080,11
+20250324,104200,200500140,15130,15130,15130,15130,29
+20250324,104100,200061370,15080,15080,15080,15080,25
+20250324,104000,199684370,15150,15150,15150,15150,26
+20250324,103900,199290470,15100,15100,15100,15100,12
+20250324,103800,199109270,15150,15080,15150,15080,43
+20250324,103700,198458540,15080,15080,15080,15080,49
+20250324,103600,197719620,15140,15090,15140,15080,534
+20250324,103500,189664970,15110,15110,15110,15110,0
+20250324,103400,189664970,15110,15090,15110,15080,45
+20250324,103300,188985960,15100,15100,15100,15100,8
+20250324,103200,188865160,15100,15100,15100,15080,23
+20250324,103100,188518080,15110,15110,15110,15110,1
+20250324,103000,188502970,15100,15100,15120,15100,62
+20250324,102900,187566570,15140,15140,15140,15140,0
+20250324,102800,187566570,15140,15140,15140,15140,63
+20250324,102700,186612750,15080,15080,15080,15080,12
+20250324,102600,186431790,15140,15100,15140,15090,229
+20250324,102500,182971870,15100,15100,15100,15100,15
+20250324,102400,182745370,15100,15100,15100,15100,4
+20250324,102300,182684970,15080,15100,15100,15080,25
+20250324,102200,182307690,15110,15110,15110,15110,36
+20250324,102100,181763730,15110,15110,15110,15110,12
+20250324,102000,181582410,15110,15100,15110,15100,17
+20250324,101900,181325660,15120,15120,15120,15120,11
+20250324,101800,181159340,15120,15150,15150,15120,77
+20250324,101700,179993690,15080,15080,15080,15080,500
+20250324,101600,172453690,15150,15080,15150,15080,35
+20250324,101500,171924530,15120,15120,15120,15120,8
+20250324,101400,171803570,15120,15120,15150,15120,60
+20250324,101300,170896070,15120,15110,15120,15110,17
+20250324,101200,170639150,15120,15120,15120,15120,6
+20250324,101100,170548430,15140,15140,15140,15140,91
+20250324,101000,169170690,15140,15090,15140,15080,109
+20250324,100900,167525850,15080,15120,15120,15080,36
+20250324,100800,166982030,15090,15090,15090,15090,0
+20250324,100700,166982030,15090,15140,15140,15090,31
+20250324,100600,166513290,15140,15140,15140,15140,10
+20250324,100500,166361890,15090,15140,15140,15090,41
+20250324,100400,165742300,15100,15110,15120,15100,50
+20250324,100300,164986700,15080,15080,15140,15080,32
+20250324,100200,164503000,15140,15140,15140,15140,17
+20250324,100100,164245620,15130,15130,15130,15130,16
+20250324,100000,164003540,15130,15150,15150,15130,38
+20250324,095900,163428320,15150,15150,15150,15150,20
+20250324,095800,163125320,15150,15170,15170,15150,21
+20250324,095700,162806970,15150,15150,15150,15150,10
+20250324,095600,162655470,15150,15150,15160,15150,55
+20250324,095500,161821890,15160,15110,15160,15110,2495
+20250324,095400,124093630,15110,15110,15110,15110,42
+20250324,095300,123459010,15070,15050,15070,15050,47
+20250324,095200,122751510,15060,15060,15060,15060,10
+20250324,095100,122600910,15060,15060,15060,15060,42
+20250324,095000,121968390,15070,15090,15090,15070,15
+20250324,094900,121742130,15100,15080,15100,15080,19
+20250324,094800,121455250,15120,15120,15120,15120,0
+20250324,094700,121455250,15120,15120,15120,15120,19
+20250324,094600,121167970,15100,15110,15110,15100,369
+20250324,094500,115592540,15090,15090,15090,15050,189
+20250324,094400,112742850,15090,15090,15090,15090,0
+20250324,094300,112742850,15090,15080,15090,15080,48
+20250324,094200,112019000,15080,15090,15090,15080,16
+20250324,094100,111777620,15090,15100,15100,15090,44
+20250324,094000,111113230,15120,15120,15120,15120,0
+20250324,093900,111113230,15120,15130,15130,15120,185
+20250324,093800,108315910,15150,15150,15150,15150,10
+20250324,093700,108164410,15150,15150,15150,15150,39
+20250324,093600,107573560,15160,15160,15160,15160,0
+20250324,093500,107573560,15160,15160,15160,15150,22
+20250324,093400,107240240,15170,15180,15180,15170,85
+20250324,093300,105950090,15180,15130,15180,15130,130
+20250324,093200,103977550,15130,15140,15140,15130,12
+20250324,093100,103795880,15130,15150,15150,15130,557
+20250324,093000,95360340,15170,15190,15190,15170,9
+20250324,092900,95223790,15190,15190,15190,15190,128
+20250324,092800,93279470,15200,15200,15200,15200,1267
+20250324,092700,74021070,15200,15140,15200,15140,1730
+20250324,092600,47761780,15140,15130,15140,15130,164
+20250324,092500,45279190,15130,15100,15130,15100,524
+20250324,092400,37359190,15110,15100,15110,15100,63
+20250324,092300,36407880,15100,15100,15100,15100,60
+20250324,092200,35501880,15120,15050,15120,15050,286
+20250324,092100,31186620,15050,15050,15050,15040,70
+20250324,092000,30133380,15080,15080,15080,15080,2
+20250324,091900,30103220,15090,15090,15090,15090,19
+20250324,091800,29816510,15100,15040,15100,15040,28
+20250324,091700,29394870,15050,15050,15050,15010,204
+20250324,091600,26331910,15090,15090,15090,15090,18
+20250324,091500,26060290,15100,15030,15100,15030,43
+20250324,091400,25413770,15030,15120,15120,15030,23
+20250324,091300,25066370,15120,15120,15120,15120,1
+20250324,091200,25051250,15120,15050,15120,15010,125
+20250324,091100,23173310,15010,15080,15100,15010,285
+20250324,091000,18878530,15130,15120,15130,15100,30
+20250324,090900,18424840,15070,15090,15090,15070,6
+20250324,090800,18334340,15140,15060,15140,15060,59
+20250324,090700,17444200,15080,15060,15080,15060,60
+20250324,090600,16539640,15150,15070,15150,15060,549
+20250324,090500,8269810,15190,15190,15190,15190,0
+20250324,090400,8269810,15190,15080,15190,15080,386
+20250324,090300,2411510,15190,15190,15190,15190,0
+20250324,090200,2411510,15190,15080,15190,15080,30
+20250324,090100,1958350,15030,15030,15030,15030,30
+20250324,090000,1507450,15080,15080,15080,15010,100

035150/min/candle-20250325.csv

@@ -0,0 +1,620 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191800,908524950,15100,15100,15100,15100,348
+20250325,191700,908524950,15100,15100,15100,15100,0
+20250325,191600,908524950,15100,15100,15100,15100,0
+20250325,191500,908524950,15100,15100,15100,15100,0
+20250325,191400,908524950,15100,15100,15100,15100,0
+20250325,191300,908524950,15100,15100,15100,15100,0
+20250325,191200,908524950,15100,15100,15100,15100,0
+20250325,191100,908524950,15100,15100,15100,15100,0
+20250325,191000,908524950,15100,15100,15100,15100,0
+20250325,190900,908524950,15100,15100,15100,15100,0
+20250325,190800,908524950,15100,15100,15100,15100,0
+20250325,190700,908524950,15100,15100,15100,15100,0
+20250325,190600,908524950,15100,15100,15100,15100,0
+20250325,190500,908524950,15100,15100,15100,15100,0
+20250325,190400,908524950,15100,15100,15100,15100,0
+20250325,190300,908524950,15100,15100,15100,15100,0
+20250325,190200,908524950,15100,15100,15100,15100,0
+20250325,190100,908524950,15100,15100,15100,15100,0
+20250325,190000,908524950,15100,15100,15100,15100,0
+20250325,185900,908524950,15100,15100,15100,15100,0
+20250325,185800,908524950,15100,15100,15100,15100,0
+20250325,185700,908524950,15100,15100,15100,15100,0
+20250325,185600,908524950,15100,15100,15100,15100,0
+20250325,185500,908524950,15100,15100,15100,15100,0
+20250325,185400,908524950,15100,15100,15100,15100,0
+20250325,185300,908524950,15100,15100,15100,15100,0
+20250325,185200,908524950,15100,15100,15100,15100,0
+20250325,185100,908524950,15100,15100,15100,15100,0
+20250325,185000,908524950,15100,15100,15100,15100,0
+20250325,184900,908524950,15100,15100,15100,15100,0
+20250325,184800,908524950,15100,15100,15100,15100,348
+20250325,184700,908524950,15100,15100,15100,15100,0
+20250325,184600,908524950,15100,15100,15100,15100,0
+20250325,184500,908524950,15100,15100,15100,15100,0
+20250325,184400,908524950,15100,15100,15100,15100,0
+20250325,184300,908524950,15100,15100,15100,15100,0
+20250325,184200,908524950,15100,15100,15100,15100,0
+20250325,184100,908524950,15100,15100,15100,15100,0
+20250325,184000,908524950,15100,15100,15100,15100,0
+20250325,183900,908524950,15100,15100,15100,15100,0
+20250325,183800,908524950,15100,15100,15100,15100,0
+20250325,183700,908524950,15100,15100,15100,15100,0
+20250325,183600,908524950,15100,15100,15100,15100,0
+20250325,183500,908524950,15100,15100,15100,15100,0
+20250325,183400,908524950,15100,15100,15100,15100,0
+20250325,183300,908524950,15100,15100,15100,15100,0
+20250325,183200,908524950,15100,15100,15100,15100,0
+20250325,183100,908524950,15100,15100,15100,15100,0
+20250325,183000,908524950,15100,15100,15100,15100,0
+20250325,182900,908524950,15100,15100,15100,15100,0
+20250325,182800,908524950,15100,15100,15100,15100,0
+20250325,182700,908524950,15100,15100,15100,15100,0
+20250325,182600,908524950,15100,15100,15100,15100,0
+20250325,182500,908524950,15100,15100,15100,15100,0
+20250325,182400,908524950,15100,15100,15100,15100,0
+20250325,182300,908524950,15100,15100,15100,15100,0
+20250325,182200,908524950,15100,15100,15100,15100,0
+20250325,182100,908524950,15100,15100,15100,15100,0
+20250325,182000,908524950,15100,15100,15100,15100,0
+20250325,181900,908524950,15100,15100,15100,15100,0
+20250325,181800,908524950,15100,15100,15100,15100,348
+20250325,181700,908524950,15100,15100,15100,15100,0
+20250325,181600,908524950,15100,15100,15100,15100,0
+20250325,181500,908524950,15100,15100,15100,15100,0
+20250325,181400,908524950,15100,15100,15100,15100,0
+20250325,181300,908524950,15100,15100,15100,15100,0
+20250325,181200,908524950,15100,15100,15100,15100,0
+20250325,181100,908524950,15100,15100,15100,15100,0
+20250325,181000,908524950,15100,15100,15100,15100,0
+20250325,180900,908524950,15100,15100,15100,15100,0
+20250325,180800,908524950,15100,15100,15100,15100,0
+20250325,180700,908524950,15100,15100,15100,15100,0
+20250325,180600,908524950,15100,15100,15100,15100,0
+20250325,180500,908524950,15100,15100,15100,15100,0
+20250325,180400,908524950,15100,15100,15100,15100,0
+20250325,180300,908524950,15100,15100,15100,15100,0
+20250325,180200,908524950,15100,15100,15100,15100,0
+20250325,180100,908524950,15100,15100,15100,15100,0
+20250325,180000,908524950,15100,15100,15100,15100,0
+20250325,175900,908524950,15100,15100,15100,15100,0
+20250325,175800,908524950,15100,15100,15100,15100,0
+20250325,175700,908524950,15100,15100,15100,15100,0
+20250325,175600,908524950,15100,15100,15100,15100,0
+20250325,175500,908524950,15100,15100,15100,15100,0
+20250325,175400,908524950,15100,15100,15100,15100,0
+20250325,175300,908524950,15100,15100,15100,15100,0
+20250325,175200,908524950,15100,15100,15100,15100,0
+20250325,175100,908524950,15100,15100,15100,15100,0
+20250325,175000,908524950,15100,15100,15100,15100,0
+20250325,174900,908524950,15100,15100,15100,15100,0
+20250325,174800,908524950,15100,15100,15100,15100,348
+20250325,174700,908524950,15100,15100,15100,15100,0
+20250325,174600,908524950,15100,15100,15100,15100,0
+20250325,174500,908524950,15100,15100,15100,15100,0
+20250325,174400,908524950,15100,15100,15100,15100,0
+20250325,174300,908524950,15100,15100,15100,15100,0
+20250325,174200,908524950,15100,15100,15100,15100,0
+20250325,174100,908524950,15100,15100,15100,15100,0
+20250325,174000,908524950,15100,15100,15100,15100,0
+20250325,173900,908524950,15100,15100,15100,15100,0
+20250325,173800,908524950,15100,15100,15100,15100,0
+20250325,173700,908524950,15100,15100,15100,15100,0
+20250325,173600,908524950,15100,15100,15100,15100,0
+20250325,173500,908524950,15100,15100,15100,15100,0
+20250325,173400,908524950,15100,15100,15100,15100,0
+20250325,173300,908524950,15100,15100,15100,15100,0
+20250325,173200,908524950,15100,15100,15100,15100,0
+20250325,173100,908524950,15100,15100,15100,15100,0
+20250325,173000,908524950,15100,15100,15100,15100,0
+20250325,172900,908524950,15100,15100,15100,15100,0
+20250325,172800,908524950,15100,15100,15100,15100,0
+20250325,172700,908524950,15100,15100,15100,15100,0
+20250325,172600,908524950,15100,15100,15100,15100,0
+20250325,172500,908524950,15100,15100,15100,15100,0
+20250325,172400,908524950,15100,15100,15100,15100,0
+20250325,172300,908524950,15100,15100,15100,15100,0
+20250325,172200,908524950,15100,15100,15100,15100,0
+20250325,172100,908524950,15100,15100,15100,15100,0
+20250325,172000,908524950,15100,15100,15100,15100,0
+20250325,171900,908524950,15100,15100,15100,15100,0
+20250325,171800,908524950,15100,15100,15100,15100,348
+20250325,171700,908524950,15100,15100,15100,15100,0
+20250325,171600,908524950,15100,15100,15100,15100,0
+20250325,171500,908524950,15100,15100,15100,15100,0
+20250325,171400,908524950,15100,15100,15100,15100,0
+20250325,171300,908524950,15100,15100,15100,15100,0
+20250325,171200,908524950,15100,15100,15100,15100,0
+20250325,171100,908524950,15100,15100,15100,15100,0
+20250325,171000,908524950,15100,15100,15100,15100,0
+20250325,170900,908524950,15100,15100,15100,15100,0
+20250325,170800,908524950,15100,15100,15100,15100,0
+20250325,170700,908524950,15100,15100,15100,15100,0
+20250325,170600,908524950,15100,15100,15100,15100,0
+20250325,170500,908524950,15100,15100,15100,15100,0
+20250325,170400,908524950,15100,15100,15100,15100,0
+20250325,170300,908524950,15100,15100,15100,15100,0
+20250325,170200,908524950,15100,15100,15100,15100,0
+20250325,170100,908524950,15100,15100,15100,15100,0
+20250325,170000,908524950,15100,15100,15100,15100,0
+20250325,165900,908524950,15100,15100,15100,15100,0
+20250325,165800,908524950,15100,15100,15100,15100,0
+20250325,165700,908524950,15100,15100,15100,15100,0
+20250325,165600,908524950,15100,15100,15100,15100,0
+20250325,165500,908524950,15100,15100,15100,15100,0
+20250325,165400,908524950,15100,15100,15100,15100,0
+20250325,165300,908524950,15100,15100,15100,15100,0
+20250325,165200,908524950,15100,15100,15100,15100,0
+20250325,165100,908524950,15100,15100,15100,15100,0
+20250325,165000,908524950,15100,15100,15100,15100,0
+20250325,164900,908524950,15100,15100,15100,15100,0
+20250325,164800,908524950,15100,15100,15100,15100,348
+20250325,164700,908524950,15100,15100,15100,15100,0
+20250325,164600,908524950,15100,15100,15100,15100,0
+20250325,164500,908524950,15100,15100,15100,15100,0
+20250325,164400,908524950,15100,15100,15100,15100,0
+20250325,164300,908524950,15100,15100,15100,15100,0
+20250325,164200,908524950,15100,15100,15100,15100,0
+20250325,164100,908524950,15100,15100,15100,15100,0
+20250325,164000,908524950,15100,15100,15100,15100,0
+20250325,163900,908524950,15100,15100,15100,15100,0
+20250325,163800,908524950,15100,15100,15100,15100,0
+20250325,163700,908524950,15100,15100,15100,15100,0
+20250325,163600,908524950,15100,15100,15100,15100,0
+20250325,163500,908524950,15100,15100,15100,15100,0
+20250325,163400,908524950,15100,15100,15100,15100,0
+20250325,163300,908524950,15100,15100,15100,15100,0
+20250325,163200,908524950,15100,15100,15100,15100,0
+20250325,163100,908524950,15100,15100,15100,15100,0
+20250325,163000,908524950,15100,15100,15100,15100,0
+20250325,162900,908524950,15100,15100,15100,15100,0
+20250325,162800,908524950,15100,15100,15100,15100,0
+20250325,162700,908524950,15100,15100,15100,15100,0
+20250325,162600,908524950,15100,15100,15100,15100,0
+20250325,162500,908524950,15100,15100,15100,15100,0
+20250325,162400,908524950,15100,15100,15100,15100,0
+20250325,162300,908524950,15100,15100,15100,15100,0
+20250325,162200,908524950,15100,15100,15100,15100,0
+20250325,162100,908524950,15100,15100,15100,15100,0
+20250325,162000,908524950,15100,15100,15100,15100,0
+20250325,161900,908524950,15100,15100,15100,15100,0
+20250325,161800,908524950,15100,15100,15100,15100,348
+20250325,161700,908524950,15100,15100,15100,15100,0
+20250325,161600,908524950,15100,15100,15100,15100,0
+20250325,161500,908524950,15100,15100,15100,15100,0
+20250325,161400,908524950,15100,15100,15100,15100,0
+20250325,161300,908524950,15100,15100,15100,15100,0
+20250325,161200,908524950,15100,15100,15100,15100,0
+20250325,161100,908524950,15100,15100,15100,15100,0
+20250325,161000,908524950,15100,15100,15100,15100,0
+20250325,160900,908524950,15100,15100,15100,15100,0
+20250325,160800,908524950,15100,15100,15100,15100,0
+20250325,160700,908524950,15100,15100,15100,15100,0
+20250325,160600,908524950,15100,15100,15100,15100,0
+20250325,160500,908524950,15100,15100,15100,15100,0
+20250325,160400,908524950,15100,15100,15100,15100,0
+20250325,160300,908524950,15100,15100,15100,15100,0
+20250325,160200,908524950,15100,15100,15100,15100,0
+20250325,160100,908524950,15100,15100,15100,15100,0
+20250325,160000,908524950,15100,15100,15100,15100,0
+20250325,155900,908524950,15100,15100,15100,15100,0
+20250325,155800,908524950,15100,15100,15100,15100,0
+20250325,155700,908524950,15100,15100,15100,15100,0
+20250325,155600,908524950,15100,15100,15100,15100,0
+20250325,155500,908524950,15100,15100,15100,15100,0
+20250325,155400,908524950,15100,15100,15100,15100,0
+20250325,155300,908524950,15100,15100,15100,15100,0
+20250325,155200,908524950,15100,15100,15100,15100,0
+20250325,155100,908524950,15100,15100,15100,15100,0
+20250325,155000,908524950,15100,15100,15100,15100,0
+20250325,154900,908524950,15100,15100,15100,15100,0
+20250325,154800,908524950,15100,15100,15100,15100,348
+20250325,154700,908524950,15100,15100,15100,15100,0
+20250325,154600,908524950,15100,15100,15100,15100,0
+20250325,154500,908524950,15100,15100,15100,15100,0
+20250325,154400,908524950,15100,15100,15100,15100,0
+20250325,154300,908524950,15100,15100,15100,15100,0
+20250325,154200,908524950,15100,15100,15100,15100,0
+20250325,154100,908524950,15100,15100,15100,15100,0
+20250325,154000,908524950,15100,15100,15100,15100,0
+20250325,153900,908524950,15100,15100,15100,15100,0
+20250325,153800,908524950,15100,15100,15100,15100,0
+20250325,153700,908524950,15100,15100,15100,15100,0
+20250325,153600,908524950,15100,15100,15100,15100,0
+20250325,153500,908524950,15100,15100,15100,15100,0
+20250325,153400,908524950,15100,15100,15100,15100,0
+20250325,153300,908524950,15100,15100,15100,15100,0
+20250325,153200,908524950,15100,15100,15100,15100,0
+20250325,153100,908524950,15100,15100,15100,15100,0
+20250325,153000,908524950,15100,15100,15100,15100,348
+20250325,152900,903270150,15050,15050,15050,15050,0
+20250325,152800,903270150,15050,15050,15050,15050,0
+20250325,152700,903270150,15050,15050,15050,15050,0
+20250325,152600,903270150,15050,15050,15050,15050,0
+20250325,152500,903270150,15050,15050,15050,15050,0
+20250325,152400,903270150,15050,15050,15050,15050,0
+20250325,152300,903270150,15050,15050,15050,15050,0
+20250325,152200,903270150,15050,15050,15050,15050,0
+20250325,152100,903270150,15050,15050,15050,15050,0
+20250325,152000,903270150,15050,15050,15050,15050,0
+20250325,151900,903270150,15050,15100,15100,15050,758
+20250325,151800,891860450,15060,15090,15100,15060,131
+20250325,151700,889884780,15060,15090,15100,15060,181
+20250325,151600,887153540,15090,15110,15110,15060,209
+20250325,151500,883999940,15100,15100,15110,15080,618
+20250325,151400,874667930,15090,15090,15100,15090,641
+20250325,151300,864989700,15100,15090,15100,15080,190
+20250325,151200,862120950,15080,15090,15090,15050,128
+20250325,151100,860192370,15090,15080,15100,15080,203
+20250325,151000,857127290,15080,15100,15100,15080,186
+20250325,150900,854320100,15090,15090,15100,15040,156
+20250325,150800,851969710,15100,15100,15100,15100,152
+20250325,150700,849674510,15090,15090,15090,15090,152
+20250325,150600,847380830,15090,15070,15090,15070,140
+20250325,150500,845269250,15070,15080,15080,15040,136
+20250325,150400,843221070,15090,15090,15090,15090,198
+20250325,150300,840233250,15090,15090,15090,15040,1139
+20250325,150200,823089360,15080,15090,15100,15080,125
+20250325,150100,821203090,15090,15090,15100,15060,197
+20250325,150000,818232210,15100,15100,15100,15100,199
+20250325,145900,815227310,15100,15100,15100,15090,86
+20250325,145800,813929420,15100,15090,15100,15040,188
+20250325,145700,811094570,15090,15090,15090,15090,136
+20250325,145600,809042330,15090,15090,15090,15070,139
+20250325,145500,806945480,15090,15090,15090,15080,132
+20250325,145400,804954040,15090,15070,15090,15040,180
+20250325,145300,802241230,15080,15060,15080,15060,209
+20250325,145200,799090200,15060,15080,15080,15050,93
+20250325,145100,797689560,15060,15030,15090,15030,164
+20250325,145000,795218920,15030,15080,15090,15030,664
+20250325,144900,785234420,15090,15080,15090,15080,252
+20250325,144800,781432550,15090,15080,15090,15080,110
+20250325,144700,779772910,15010,15080,15100,15010,104
+20250325,144600,778206450,15090,15080,15090,15080,209
+20250325,144500,775053060,15080,15060,15080,15060,163
+20250325,144400,772596990,15060,15040,15060,15040,153
+20250325,144300,770293530,15060,15060,15060,15010,161
+20250325,144200,767871210,15060,15050,15060,15050,197
+20250325,144100,764904540,15050,15060,15060,15050,131
+20250325,144000,762932420,15060,15070,15070,15050,113
+20250325,143900,761230760,15070,15060,15080,14980,131
+20250325,143800,759261430,15070,15070,15080,15070,249
+20250325,143700,755508420,15070,15070,15070,15070,164
+20250325,143600,753036940,15080,15080,15080,14980,156
+20250325,143500,750687300,15080,15070,15080,15070,195
+20250325,143400,747747990,15060,15070,15070,15060,118
+20250325,143300,745969810,15070,15070,15070,15060,133
+20250325,143200,743965690,14970,15080,15080,14960,134
+20250325,143100,741949980,15070,15050,15070,15050,183
+20250325,143000,739193200,15050,15040,15060,15040,149
+20250325,142900,736950360,15050,15050,15060,15050,118
+20250325,142800,735174350,15040,15060,15060,15020,199
+20250325,142700,732181020,15060,15060,15060,15050,142
+20250325,142600,730042620,15060,15050,15070,15050,127
+20250325,142500,728129660,15050,15050,15060,15020,191
+20250325,142400,725257520,15060,15060,15060,15040,213
+20250325,142300,722051320,15030,15060,15070,15030,1755
+20250325,142200,695654930,15060,15060,15060,15040,1122
+20250325,142100,678777440,15060,15050,15060,15040,208
+20250325,142000,675646550,15050,15060,15060,15050,100
+20250325,141900,674140650,15060,15050,15060,15050,155
+20250325,141800,671806960,15060,15070,15070,15050,178
+20250325,141700,669126360,15070,15060,15080,15040,233
+20250325,141600,665617510,15060,15060,15070,15060,75
+20250325,141500,664487680,15070,15070,15070,15060,160
+20250325,141400,662076680,15070,15070,15080,15040,186
+20250325,141300,659275280,15070,15090,15090,15070,149
+20250325,141200,657027740,15090,15070,15090,15070,155
+20250325,141100,654690030,15070,15070,15080,15060,163
+20250325,141000,652233550,15070,15080,15080,15040,1254
+20250325,140900,633369230,15080,15090,15100,15080,141
+20250325,140800,631241960,15090,15080,15090,15080,160
+20250325,140700,628827680,15090,15090,15100,15080,169
+20250325,140600,626277290,15090,15090,15100,15050,299
+20250325,140500,621773440,15090,15080,15090,15060,117
+20250325,140400,620008380,15090,15090,15100,15090,176
+20250325,140300,617351580,15090,15060,15090,15020,639
+20250325,140200,607725460,15060,15070,15070,15060,155
+20250325,140100,605391090,15060,15040,15070,15040,112
+20250325,140000,603705520,15050,15050,15050,15030,685
+20250325,135900,593397560,15040,15010,15040,14960,492
+20250325,135800,586007110,15000,15020,15020,15000,50
+20250325,135700,585256410,15020,15040,15040,14990,212
+20250325,135600,582070800,15040,14940,15050,14940,1116
+20250325,135500,565352450,14940,14900,14940,14890,210
+20250325,135400,562221670,14900,14890,14900,14890,56
+20250325,135300,561387600,14900,14890,14900,14890,50
+20250325,135200,560642680,14870,14860,14870,14860,118
+20250325,135100,558889140,14870,14890,14890,14870,7
+20250325,135000,558784950,14910,14910,14910,14900,89
+20250325,134900,557458410,14910,14870,14910,14870,8
+20250325,134800,557339410,14860,14910,14910,14860,150
+20250325,134700,555108420,14910,14910,14910,14910,4
+20250325,134600,555048780,14910,14910,14910,14910,1
+20250325,134500,555033870,14900,14900,14900,14900,90
+20250325,134400,553692870,14920,14890,14920,14870,127
+20250325,134300,551803000,14930,14890,14930,14890,430
+20250325,134200,545398610,14880,14860,14890,14860,223
+20250325,134100,542084720,14870,14880,14890,14860,143
+20250325,134000,539958060,14890,14890,14890,14890,6
+20250325,133900,539868720,14890,14890,14890,14890,33
+20250325,133800,539377350,14890,14880,14890,14880,98
+20250325,133700,537919100,14850,14880,14880,14850,100
+20250325,133600,536433290,14880,14850,14880,14850,93
+20250325,133500,535051070,14870,14880,14880,14870,64
+20250325,133400,534098860,14880,14870,14880,14870,38
+20250325,133300,533533790,14850,14850,14870,14850,652
+20250325,133200,523851320,14860,14890,14890,14860,63
+20250325,133100,522914060,14890,14890,14890,14880,48
+20250325,133000,522199390,14880,14890,14900,14850,113
+20250325,132900,520518380,14880,14900,14900,14870,52
+20250325,132800,519744830,14900,14900,14900,14900,5
+20250325,132700,519670330,14900,14880,14900,14880,83
+20250325,132600,518433750,14880,14900,14900,14870,119
+20250325,132500,516663670,14900,14900,14900,14900,33
+20250325,132400,516171970,14900,14900,14900,14900,45
+20250325,132300,515501470,14900,14900,14900,14890,38
+20250325,132200,514935320,14910,14890,14910,14870,111
+20250325,132100,513284390,14900,14900,14900,14900,71
+20250325,132000,512226490,14890,14890,14890,14890,14
+20250325,131900,512018030,14910,14890,14930,14870,182
+20250325,131800,509310060,14910,14910,14910,14910,41
+20250325,131700,508698750,14900,14890,14900,14890,83
+20250325,131600,507462510,14890,14880,14900,14880,50
+20250325,131500,506718090,14910,14890,14910,14870,74
+20250325,131400,505617630,14900,14900,14900,14900,40
+20250325,131300,505021630,14900,14890,14900,14890,59
+20250325,131200,504143110,14900,14890,14900,14890,26
+20250325,131100,503755870,14890,14880,14890,14870,90
+20250325,131000,502417520,14890,14890,14900,14880,62
+20250325,130900,501494040,14900,14880,14900,14880,38
+20250325,130800,500927960,14870,14890,14900,14870,74
+20250325,130700,499827210,14890,14870,14890,14870,93
+20250325,130600,498443230,14870,14870,14870,14870,0
+20250325,130500,498443230,14870,14870,14870,14870,14
+20250325,130400,498235050,14860,14860,14870,14850,125
+20250325,130300,496378510,14870,14870,14870,14870,90
+20250325,130200,495040210,14870,14870,14870,14870,0
+20250325,130100,495040210,14870,14860,14880,14860,40
+20250325,130000,494445700,14870,14840,14870,14840,195
+20250325,125900,491548830,14840,14840,14840,14840,23
+20250325,125800,491207510,14840,14830,14840,14830,80
+20250325,125700,490020790,14800,14800,14810,14790,2334
+20250325,125600,455482960,14900,14900,14900,14840,3050
+20250325,125500,410188980,14850,14890,14890,14850,34
+20250325,125400,409683330,14900,14890,14900,14890,32
+20250325,125300,409206730,14850,14890,14890,14850,73
+20250325,125200,408122640,14900,14870,14900,14870,68
+20250325,125100,407110320,14880,14880,14880,14880,33
+20250325,125000,406619280,14880,14860,14880,14860,68
+20250325,124900,405608160,14880,14870,14880,14850,110
+20250325,124800,403972660,14870,14870,14870,14870,33
+20250325,124700,403481950,14860,14860,14880,14860,50
+20250325,124600,402737990,14870,14870,14870,14850,79
+20250325,124500,401564690,14890,14880,14890,14880,90
+20250325,124400,400225000,14910,14910,14910,14910,0
+20250325,124300,400225000,14910,14910,14910,14910,1
+20250325,124200,400210090,14920,14920,14930,14850,1615
+20250325,124100,376221520,14940,14950,14950,14940,45
+20250325,124000,375549210,14960,14930,14960,14930,86
+20250325,123900,374264680,14930,14910,14930,14910,56
+20250325,123800,373429510,14920,14920,14930,14920,79
+20250325,123700,372250810,14910,14910,14920,14910,15
+20250325,123600,372027150,14920,14920,14920,14920,14
+20250325,123500,371818270,14910,14930,14930,14870,130
+20250325,123400,369883100,14920,14920,14920,14920,29
+20250325,123300,369450420,14920,14880,14920,14880,340
+20250325,123200,364390420,14890,14890,14890,14890,19
+20250325,123100,364107510,14920,14910,14920,14870,143
+20250325,123000,361977490,14910,14910,14910,14910,57
+20250325,122900,361127620,14910,14880,14910,14880,37
+20250325,122800,360577030,14880,14880,14880,14880,11
+20250325,122700,360413350,14910,14910,14910,14850,124
+20250325,122600,358568000,14930,14930,14930,14930,34
+20250325,122500,358060380,14920,14930,14930,14920,52
+20250325,122400,357284070,14920,14900,14920,14900,106
+20250325,122300,355704090,14900,14910,14910,14900,34
+20250325,122200,355197190,14910,14920,14920,14910,12
+20250325,122100,355018260,14920,14930,14930,14920,59
+20250325,122000,354137940,14930,14890,14930,14850,156
+20250325,121900,351816650,14910,14910,14910,14910,0
+20250325,121800,351816650,14910,14940,14940,14910,26
+20250325,121700,351428840,14920,14880,14920,14880,103
+20250325,121600,349893680,14880,14910,14910,14880,73
+20250325,121500,348806860,14900,14910,14910,14900,13
+20250325,121400,348613110,14910,14910,14910,14900,60
+20250325,121300,347718780,14910,14890,14910,14880,102
+20250325,121200,346199690,14890,14910,14910,14890,16
+20250325,121100,345961260,14910,14900,14910,14900,77
+20250325,121000,344813840,14900,14860,14900,14860,393
+20250325,120900,338965740,14850,14850,14860,14850,73
+20250325,120800,337881680,14860,14870,14870,14850,73
+20250325,120700,336796840,14880,14880,14880,14880,46
+20250325,120600,336112360,14870,14860,14870,14850,52
+20250325,120500,335339290,14850,14870,14870,14850,116
+20250325,120400,333616390,14880,14880,14880,14880,32
+20250325,120300,333140230,14880,14850,14880,14850,55
+20250325,120200,332322320,14860,14850,14880,14850,149
+20250325,120100,330108630,14880,14880,14880,14880,0
+20250325,120000,330108630,14880,14870,14880,14870,112
+20250325,115900,328442640,14870,14850,14870,14850,42
+20250325,115800,327818460,14840,14860,14860,14840,107
+20250325,115700,326230300,14880,14880,14880,14880,32
+20250325,115600,325754140,14890,14890,14890,14890,4
+20250325,115500,325694580,14890,14890,14890,14890,79
+20250325,115400,324518270,14840,14850,14850,14840,73
+20250325,115300,323434940,14900,14890,14900,14890,37
+20250325,115200,322883960,14850,14910,14910,14850,78
+20250325,115100,321722960,14910,14850,14910,14840,238
+20250325,115000,318181100,14870,14860,14870,14860,93
+20250325,114900,316798670,14850,14850,14850,14850,62
+20250325,114800,315877970,14840,14820,14840,14820,13
+20250325,114700,315685130,14820,14830,14850,14820,89
+20250325,114600,314366010,14870,14850,14870,14850,79
+20250325,114500,313192220,14840,14830,14840,14830,7
+20250325,114400,313088400,14820,14860,14870,14820,139
+20250325,114300,311026930,14820,14820,14890,14820,76
+20250325,114200,309900530,14820,14830,14830,14820,1034
+20250325,114100,294576540,14900,14890,14900,14890,82
+20250325,114000,293355230,14890,14820,14900,14820,169
+20250325,113900,290848470,14830,14820,14830,14820,33
+20250325,113800,290359090,14830,14825,14830,14825,49
+20250325,113700,289632630,14825,14810,14825,14790,302
+20250325,113600,285158300,14860,14810,14860,14800,77
+20250325,113500,284018430,14800,14790,14800,14790,49
+20250325,113400,283293480,14780,14770,14780,14770,60
+20250325,113300,282407020,14770,14790,14790,14760,17
+20250325,113200,282155990,14790,14790,14790,14750,109
+20250325,113100,280545830,14800,14790,14800,14790,27
+20250325,113000,280146460,14770,14750,14800,14750,1078
+20250325,112900,264219520,14750,14750,14750,14750,77
+20250325,112800,263083770,14780,14780,14780,14750,571
+20250325,112700,254656960,14780,14790,14800,14780,88
+20250325,112600,253355310,14780,14770,14780,14770,701
+20250325,112500,243001530,14790,14800,14800,14770,82
+20250325,112400,241790280,14770,14790,14790,14770,51
+20250325,112300,241036110,14800,14780,14800,14780,44
+20250325,112200,240385130,14800,14790,14800,14770,944
+20250325,112100,226425630,14800,14800,14810,14790,349
+20250325,112000,221260570,14810,14820,14820,14810,70
+20250325,111900,220223180,14820,14810,14820,14810,53
+20250325,111800,219438210,14800,14820,14820,14800,118
+20250325,111700,217691790,14830,14820,14830,14820,34
+20250325,111600,217187890,14820,14820,14820,14820,57
+20250325,111500,216343150,14800,14810,14810,14800,46
+20250325,111400,215662260,14820,14810,14820,14800,109
+20250325,111300,214048410,14840,14830,14840,14830,51
+20250325,111200,213292020,14830,14830,14830,14830,44
+20250325,111100,212639500,14800,14810,14810,14800,52
+20250325,111000,211869890,14830,14820,14830,14800,158
+20250325,110900,209529590,14820,14810,14820,14810,36
+20250325,110800,208996420,14820,14820,14820,14820,32
+20250325,110700,208522180,14800,14810,14820,14800,116
+20250325,110600,206804900,14800,14800,14800,14800,32
+20250325,110500,206331300,14830,14820,14830,14820,119
+20250325,110400,204567710,14830,14860,14860,14830,16
+20250325,110300,204330310,14820,14800,14820,14800,130
+20250325,110200,202405690,14820,14870,14870,14820,56
+20250325,110100,201573520,14860,14860,14860,14860,38
+20250325,110000,201008840,14860,14860,14860,14850,25
+20250325,105900,200637540,14800,14860,14870,14800,143
+20250325,105800,198516400,14860,14870,14880,14860,18
+20250325,105700,198248850,14870,14870,14870,14870,12
+20250325,105600,198070410,14870,14860,14870,14810,143
+20250325,105500,195949560,14860,14860,14860,14850,50
+20250325,105400,195206870,14860,14850,14860,14850,42
+20250325,105300,194583160,14820,14820,14820,14820,46
+20250325,105200,193901440,14820,14820,14840,14820,97
+20250325,105100,192462860,14830,14830,14840,14830,100
+20250325,105000,190979820,14830,14850,14850,14830,52
+20250325,104900,190207860,14850,14850,14850,14850,0
+20250325,104800,190207860,14850,14830,14850,14820,134
+20250325,104700,188219390,14830,14810,14830,14810,41
+20250325,104600,187611900,14820,14820,14820,14820,14
+20250325,104500,187404420,14840,14820,14840,14820,115
+20250325,104400,185698910,14820,14820,14820,14820,13
+20250325,104300,185506250,14850,14840,14850,14840,45
+20250325,104200,184838010,14830,14840,14840,14830,16
+20250325,104100,184600690,14820,14890,14890,14820,110
+20250325,104000,182964630,14890,14890,14890,14890,22
+20250325,103900,182637050,14900,14950,14950,14900,13
+20250325,103800,182443140,14960,14840,14960,14840,117
+20250325,103700,180701930,14820,14840,14840,14820,111
+20250325,103600,179056610,14870,14870,14870,14870,36
+20250325,103500,178521290,14890,14890,14890,14890,1
+20250325,103400,178506400,14830,14880,14890,14830,122
+20250325,103300,176692320,14880,14880,14880,14880,5
+20250325,103200,176617920,14870,14870,14880,14870,40
+20250325,103100,176023000,14860,14830,14860,14830,38
+20250325,103000,175459310,14810,14880,14890,14810,81
+20250325,102900,174255470,14880,14860,14880,14860,57
+20250325,102800,173407840,14850,14860,14860,14850,46
+20250325,102700,172724620,14890,14900,14900,14880,37
+20250325,102600,172173970,14810,14830,14830,14810,77
+20250325,102500,171033570,14950,14860,14950,14860,91
+20250325,102400,169677440,14860,14860,14860,14860,5
+20250325,102300,169603140,14860,14820,14860,14810,96
+20250325,102200,168180960,14810,14810,14810,14810,34
+20250325,102100,167677420,14860,14850,14860,14850,26
+20250325,102000,167291250,14840,14830,14840,14830,35
+20250325,101900,166771970,14830,14820,14830,14820,117
+20250325,101800,165037970,14850,14840,14850,14840,9
+20250325,101700,164904360,14840,14830,14840,14830,99
+20250325,101600,163436140,14830,14820,14830,14820,118
+20250325,101500,161686750,14800,14830,14830,14800,1378
+20250325,101400,141273980,14850,14830,14850,14830,170
+20250325,101300,138751670,14835,14835,14835,14830,164
+20250325,101200,136319100,14835,14850,14855,14835,478
+20250325,101100,129223600,14850,14850,14855,14850,43
+20250325,101000,128585025,14855,14860,14860,14855,12
+20250325,100900,128406715,14875,14870,14875,14870,49
+20250325,100800,127678030,14850,14880,14880,14850,96
+20250325,100700,126252100,14880,14860,14880,14860,70
+20250325,100600,125211140,14870,14870,14870,14870,1
+20250325,100500,125196270,14850,14880,14880,14850,150
+20250325,100400,122968430,14850,14870,14870,14850,1442
+20250325,100300,101539030,14900,14900,14900,14900,77
+20250325,100200,100391730,14900,14880,14900,14880,55
+20250325,100100,99572740,14890,14920,14920,14870,217
+20250325,100000,96339130,14920,14960,14960,14920,26
+20250325,095900,95951020,14920,14900,14920,14900,47
+20250325,095800,95250540,14890,14890,14890,14890,29
+20250325,095700,94818730,14900,14900,14900,14870,82
+20250325,095600,93597460,14920,14920,14920,14920,0
+20250325,095500,93597460,14920,14910,14920,14910,98
+20250325,095400,92135630,14900,14900,14900,14900,53
+20250325,095300,91345930,14870,14910,14910,14870,77
+20250325,095200,90199840,14910,14910,14910,14910,49
+20250325,095100,89469250,14900,14900,14900,14900,12
+20250325,095000,89290450,14890,14900,14920,14890,100
+20250325,094900,87800950,14930,14930,14930,14930,0
+20250325,094800,87800950,14930,14920,14930,14920,48
+20250325,094700,87084710,14930,14930,14930,14930,0
+20250325,094600,87084710,14930,14930,14940,14870,120
+20250325,094500,85295430,14940,14940,14940,14940,0
+20250325,094400,85295430,14940,14940,14940,14940,69
+20250325,094300,84264570,14930,14930,14930,14930,46
+20250325,094200,83577790,14950,14870,14950,14870,78
+20250325,094100,82417850,14950,14950,14950,14950,45
+20250325,094000,81745100,14950,14860,14950,14860,103
+20250325,093900,80210440,14880,14900,14900,14850,84
+20250325,093800,78961690,14930,14920,14930,14920,19
+20250325,093700,78678200,14920,14900,14920,14900,52
+20250325,093600,77903220,14900,14900,14900,14900,0
+20250325,093500,77903220,14900,14850,14900,14850,123
+20250325,093400,76074420,14900,14880,14900,14850,234
+20250325,093300,72596170,14880,14880,14880,14880,12
+20250325,093200,72417610,14910,14910,14910,14910,5
+20250325,093100,72343060,14850,14890,14890,14850,130
+20250325,093000,70409880,14880,14890,14890,14880,4
+20250325,092900,70350350,14890,14890,14890,14890,12
+20250325,092800,70171670,14910,14870,14930,14850,82
+20250325,092700,68953710,14920,14920,14920,14920,47
+20250325,092600,68252470,14910,14870,14910,14850,326
+20250325,092500,63405210,14870,14870,14870,14870,5
+20250325,092400,63330860,14900,14860,14910,14850,180
+20250325,092300,60657560,14890,14890,14890,14890,12
+20250325,092200,60478880,14910,14910,14910,14910,0
+20250325,092100,60478880,14910,14850,14910,14850,19
+20250325,092000,60196670,14860,14910,14910,14850,789
+20250325,091900,48463040,15000,15000,15000,15000,0
+20250325,091800,48463040,15000,15000,15000,15000,0
+20250325,091700,48463040,15000,14960,15010,14890,783
+20250325,091600,36802190,14970,14960,14970,14960,14
+20250325,091500,36592690,14960,15010,15010,14960,286
+20250325,091400,32309560,15010,15010,15010,15010,1
+20250325,091300,32294550,15110,15060,15110,15050,562
+20250325,091200,23830900,15060,15060,15060,15060,9
+20250325,091100,23695360,15160,15160,15160,15160,0
+20250325,091000,23695360,15160,15160,15160,15160,659
+20250325,090900,13704920,15160,15160,15160,15160,0
+20250325,090800,13704920,15160,15160,15160,15160,0
+20250325,090700,13704920,15160,15160,15160,15160,75
+20250325,090600,12567920,15160,15160,15160,15160,0
+20250325,090500,12567920,15160,15160,15160,15160,192
+20250325,090400,9657200,15160,15160,15160,15160,31
+20250325,090300,9187240,15180,15180,15180,15180,0
+20250325,090200,9187240,15180,15180,15180,15180,1
+20250325,090100,9172060,15060,15050,15060,15050,19
+20250325,090000,8886100,15190,15010,15190,15010,592

035150/min/candle-20250326.csv

@@ -0,0 +1,620 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191800,761326670,14920,14920,14920,14920,590
+20250326,191700,761326670,14920,14920,14920,14920,0
+20250326,191600,761326670,14920,14920,14920,14920,0
+20250326,191500,761326670,14920,14920,14920,14920,0
+20250326,191400,761326670,14920,14920,14920,14920,0
+20250326,191300,761326670,14920,14920,14920,14920,0
+20250326,191200,761326670,14920,14920,14920,14920,0
+20250326,191100,761326670,14920,14920,14920,14920,0
+20250326,191000,761326670,14920,14920,14920,14920,0
+20250326,190900,761326670,14920,14920,14920,14920,0
+20250326,190800,761326670,14920,14920,14920,14920,0
+20250326,190700,761326670,14920,14920,14920,14920,0
+20250326,190600,761326670,14920,14920,14920,14920,0
+20250326,190500,761326670,14920,14920,14920,14920,0
+20250326,190400,761326670,14920,14920,14920,14920,0
+20250326,190300,761326670,14920,14920,14920,14920,0
+20250326,190200,761326670,14920,14920,14920,14920,0
+20250326,190100,761326670,14920,14920,14920,14920,0
+20250326,190000,761326670,14920,14920,14920,14920,0
+20250326,185900,761326670,14920,14920,14920,14920,0
+20250326,185800,761326670,14920,14920,14920,14920,0
+20250326,185700,761326670,14920,14920,14920,14920,0
+20250326,185600,761326670,14920,14920,14920,14920,0
+20250326,185500,761326670,14920,14920,14920,14920,0
+20250326,185400,761326670,14920,14920,14920,14920,0
+20250326,185300,761326670,14920,14920,14920,14920,0
+20250326,185200,761326670,14920,14920,14920,14920,0
+20250326,185100,761326670,14920,14920,14920,14920,0
+20250326,185000,761326670,14920,14920,14920,14920,0
+20250326,184900,761326670,14920,14920,14920,14920,0
+20250326,184800,761326670,14920,14920,14920,14920,590
+20250326,184700,761326670,14920,14920,14920,14920,0
+20250326,184600,761326670,14920,14920,14920,14920,0
+20250326,184500,761326670,14920,14920,14920,14920,0
+20250326,184400,761326670,14920,14920,14920,14920,0
+20250326,184300,761326670,14920,14920,14920,14920,0
+20250326,184200,761326670,14920,14920,14920,14920,0
+20250326,184100,761326670,14920,14920,14920,14920,0
+20250326,184000,761326670,14920,14920,14920,14920,0
+20250326,183900,761326670,14920,14920,14920,14920,0
+20250326,183800,761326670,14920,14920,14920,14920,0
+20250326,183700,761326670,14920,14920,14920,14920,0
+20250326,183600,761326670,14920,14920,14920,14920,0
+20250326,183500,761326670,14920,14920,14920,14920,0
+20250326,183400,761326670,14920,14920,14920,14920,0
+20250326,183300,761326670,14920,14920,14920,14920,0
+20250326,183200,761326670,14920,14920,14920,14920,0
+20250326,183100,761326670,14920,14920,14920,14920,0
+20250326,183000,761326670,14920,14920,14920,14920,0
+20250326,182900,761326670,14920,14920,14920,14920,0
+20250326,182800,761326670,14920,14920,14920,14920,0
+20250326,182700,761326670,14920,14920,14920,14920,0
+20250326,182600,761326670,14920,14920,14920,14920,0
+20250326,182500,761326670,14920,14920,14920,14920,0
+20250326,182400,761326670,14920,14920,14920,14920,0
+20250326,182300,761326670,14920,14920,14920,14920,0
+20250326,182200,761326670,14920,14920,14920,14920,0
+20250326,182100,761326670,14920,14920,14920,14920,0
+20250326,182000,761326670,14920,14920,14920,14920,0
+20250326,181900,761326670,14920,14920,14920,14920,0
+20250326,181800,761326670,14920,14920,14920,14920,590
+20250326,181700,761326670,14920,14920,14920,14920,0
+20250326,181600,761326670,14920,14920,14920,14920,0
+20250326,181500,761326670,14920,14920,14920,14920,0
+20250326,181400,761326670,14920,14920,14920,14920,0
+20250326,181300,761326670,14920,14920,14920,14920,0
+20250326,181200,761326670,14920,14920,14920,14920,0
+20250326,181100,761326670,14920,14920,14920,14920,0
+20250326,181000,761326670,14920,14920,14920,14920,0
+20250326,180900,761326670,14920,14920,14920,14920,0
+20250326,180800,761326670,14920,14920,14920,14920,0
+20250326,180700,761326670,14920,14920,14920,14920,0
+20250326,180600,761326670,14920,14920,14920,14920,0
+20250326,180500,761326670,14920,14920,14920,14920,0
+20250326,180400,761326670,14920,14920,14920,14920,0
+20250326,180300,761326670,14920,14920,14920,14920,0
+20250326,180200,761326670,14920,14920,14920,14920,0
+20250326,180100,761326670,14920,14920,14920,14920,0
+20250326,180000,761326670,14920,14920,14920,14920,0
+20250326,175900,761326670,14920,14920,14920,14920,0
+20250326,175800,761326670,14920,14920,14920,14920,0
+20250326,175700,761326670,14920,14920,14920,14920,0
+20250326,175600,761326670,14920,14920,14920,14920,0
+20250326,175500,761326670,14920,14920,14920,14920,0
+20250326,175400,761326670,14920,14920,14920,14920,0
+20250326,175300,761326670,14920,14920,14920,14920,0
+20250326,175200,761326670,14920,14920,14920,14920,0
+20250326,175100,761326670,14920,14920,14920,14920,0
+20250326,175000,761326670,14920,14920,14920,14920,0
+20250326,174900,761326670,14920,14920,14920,14920,0
+20250326,174800,761326670,14920,14920,14920,14920,590
+20250326,174700,761326670,14920,14920,14920,14920,0
+20250326,174600,761326670,14920,14920,14920,14920,0
+20250326,174500,761326670,14920,14920,14920,14920,0
+20250326,174400,761326670,14920,14920,14920,14920,0
+20250326,174300,761326670,14920,14920,14920,14920,0
+20250326,174200,761326670,14920,14920,14920,14920,0
+20250326,174100,761326670,14920,14920,14920,14920,0
+20250326,174000,761326670,14920,14920,14920,14920,0
+20250326,173900,761326670,14920,14920,14920,14920,0
+20250326,173800,761326670,14920,14920,14920,14920,0
+20250326,173700,761326670,14920,14920,14920,14920,0
+20250326,173600,761326670,14920,14920,14920,14920,0
+20250326,173500,761326670,14920,14920,14920,14920,0
+20250326,173400,761326670,14920,14920,14920,14920,0
+20250326,173300,761326670,14920,14920,14920,14920,0
+20250326,173200,761326670,14920,14920,14920,14920,0
+20250326,173100,761326670,14920,14920,14920,14920,0
+20250326,173000,761326670,14920,14920,14920,14920,0
+20250326,172900,761326670,14920,14920,14920,14920,0
+20250326,172800,761326670,14920,14920,14920,14920,0
+20250326,172700,761326670,14920,14920,14920,14920,0
+20250326,172600,761326670,14920,14920,14920,14920,0
+20250326,172500,761326670,14920,14920,14920,14920,0
+20250326,172400,761326670,14920,14920,14920,14920,0
+20250326,172300,761326670,14920,14920,14920,14920,0
+20250326,172200,761326670,14920,14920,14920,14920,0
+20250326,172100,761326670,14920,14920,14920,14920,0
+20250326,172000,761326670,14920,14920,14920,14920,0
+20250326,171900,761326670,14920,14920,14920,14920,0
+20250326,171800,761326670,14920,14920,14920,14920,590
+20250326,171700,761326670,14920,14920,14920,14920,0
+20250326,171600,761326670,14920,14920,14920,14920,0
+20250326,171500,761326670,14920,14920,14920,14920,0
+20250326,171400,761326670,14920,14920,14920,14920,0
+20250326,171300,761326670,14920,14920,14920,14920,0
+20250326,171200,761326670,14920,14920,14920,14920,0
+20250326,171100,761326670,14920,14920,14920,14920,0
+20250326,171000,761326670,14920,14920,14920,14920,0
+20250326,170900,761326670,14920,14920,14920,14920,0
+20250326,170800,761326670,14920,14920,14920,14920,0
+20250326,170700,761326670,14920,14920,14920,14920,0
+20250326,170600,761326670,14920,14920,14920,14920,0
+20250326,170500,761326670,14920,14920,14920,14920,0
+20250326,170400,761326670,14920,14920,14920,14920,0
+20250326,170300,761326670,14920,14920,14920,14920,0
+20250326,170200,761326670,14920,14920,14920,14920,0
+20250326,170100,761326670,14920,14920,14920,14920,0
+20250326,170000,761326670,14920,14920,14920,14920,0
+20250326,165900,761326670,14920,14920,14920,14920,0
+20250326,165800,761326670,14920,14920,14920,14920,0
+20250326,165700,761326670,14920,14920,14920,14920,0
+20250326,165600,761326670,14920,14920,14920,14920,0
+20250326,165500,761326670,14920,14920,14920,14920,0
+20250326,165400,761326670,14920,14920,14920,14920,0
+20250326,165300,761326670,14920,14920,14920,14920,0
+20250326,165200,761326670,14920,14920,14920,14920,0
+20250326,165100,761326670,14920,14920,14920,14920,0
+20250326,165000,761326670,14920,14920,14920,14920,0
+20250326,164900,761326670,14920,14920,14920,14920,0
+20250326,164800,761326670,14920,14920,14920,14920,590
+20250326,164700,761326670,14920,14920,14920,14920,0
+20250326,164600,761326670,14920,14920,14920,14920,0
+20250326,164500,761326670,14920,14920,14920,14920,0
+20250326,164400,761326670,14920,14920,14920,14920,0
+20250326,164300,761326670,14920,14920,14920,14920,0
+20250326,164200,761326670,14920,14920,14920,14920,0
+20250326,164100,761326670,14920,14920,14920,14920,0
+20250326,164000,761326670,14920,14920,14920,14920,0
+20250326,163900,761326670,14920,14920,14920,14920,0
+20250326,163800,761326670,14920,14920,14920,14920,0
+20250326,163700,761326670,14920,14920,14920,14920,0
+20250326,163600,761326670,14920,14920,14920,14920,0
+20250326,163500,761326670,14920,14920,14920,14920,0
+20250326,163400,761326670,14920,14920,14920,14920,0
+20250326,163300,761326670,14920,14920,14920,14920,0
+20250326,163200,761326670,14920,14920,14920,14920,0
+20250326,163100,761326670,14920,14920,14920,14920,0
+20250326,163000,761326670,14920,14920,14920,14920,0
+20250326,162900,761326670,14920,14920,14920,14920,0
+20250326,162800,761326670,14920,14920,14920,14920,0
+20250326,162700,761326670,14920,14920,14920,14920,0
+20250326,162600,761326670,14920,14920,14920,14920,0
+20250326,162500,761326670,14920,14920,14920,14920,0
+20250326,162400,761326670,14920,14920,14920,14920,0
+20250326,162300,761326670,14920,14920,14920,14920,0
+20250326,162200,761326670,14920,14920,14920,14920,0
+20250326,162100,761326670,14920,14920,14920,14920,0
+20250326,162000,761326670,14920,14920,14920,14920,0
+20250326,161900,761326670,14920,14920,14920,14920,0
+20250326,161800,761326670,14920,14920,14920,14920,590
+20250326,161700,761326670,14920,14920,14920,14920,0
+20250326,161600,761326670,14920,14920,14920,14920,0
+20250326,161500,761326670,14920,14920,14920,14920,0
+20250326,161400,761326670,14920,14920,14920,14920,0
+20250326,161300,761326670,14920,14920,14920,14920,0
+20250326,161200,761326670,14920,14920,14920,14920,0
+20250326,161100,761326670,14920,14920,14920,14920,0
+20250326,161000,761326670,14920,14920,14920,14920,0
+20250326,160900,761326670,14920,14920,14920,14920,0
+20250326,160800,761326670,14920,14920,14920,14920,0
+20250326,160700,761326670,14920,14920,14920,14920,0
+20250326,160600,761326670,14920,14920,14920,14920,0
+20250326,160500,761326670,14920,14920,14920,14920,0
+20250326,160400,761326670,14920,14920,14920,14920,0
+20250326,160300,761326670,14920,14920,14920,14920,0
+20250326,160200,761326670,14920,14920,14920,14920,0
+20250326,160100,761326670,14920,14920,14920,14920,0
+20250326,160000,761326670,14920,14920,14920,14920,0
+20250326,155900,761326670,14920,14920,14920,14920,0
+20250326,155800,761326670,14920,14920,14920,14920,0
+20250326,155700,761326670,14920,14920,14920,14920,0
+20250326,155600,761326670,14920,14920,14920,14920,0
+20250326,155500,761326670,14920,14920,14920,14920,0
+20250326,155400,761326670,14920,14920,14920,14920,0
+20250326,155300,761326670,14920,14920,14920,14920,0
+20250326,155200,761326670,14920,14920,14920,14920,0
+20250326,155100,761326670,14920,14920,14920,14920,0
+20250326,155000,761326670,14920,14920,14920,14920,0
+20250326,154900,761326670,14920,14920,14920,14920,0
+20250326,154800,761326670,14920,14920,14920,14920,590
+20250326,154700,761326670,14920,14920,14920,14920,0
+20250326,154600,761326670,14920,14920,14920,14920,0
+20250326,154500,761326670,14920,14920,14920,14920,0
+20250326,154400,761326670,14920,14920,14920,14920,0
+20250326,154300,761326670,14920,14920,14920,14920,0
+20250326,154200,761326670,14920,14920,14920,14920,0
+20250326,154100,761326670,14920,14920,14920,14920,0
+20250326,154000,761326670,14920,14920,14920,14920,0
+20250326,153900,761326670,14920,14920,14920,14920,0
+20250326,153800,761326670,14920,14920,14920,14920,0
+20250326,153700,761326670,14920,14920,14920,14920,0
+20250326,153600,761326670,14920,14920,14920,14920,0
+20250326,153500,761326670,14920,14920,14920,14920,0
+20250326,153400,761326670,14920,14920,14920,14920,0
+20250326,153300,761326670,14920,14920,14920,14920,0
+20250326,153200,761326670,14920,14920,14920,14920,0
+20250326,153100,761326670,14920,14920,14920,14920,0
+20250326,153000,761326670,14920,14920,14920,14920,590
+20250326,152900,752523870,14980,14980,14980,14980,0
+20250326,152800,752523870,14980,14980,14980,14980,0
+20250326,152700,752523870,14980,14980,14980,14980,0
+20250326,152600,752523870,14980,14980,14980,14980,0
+20250326,152500,752523870,14980,14980,14980,14980,0
+20250326,152400,752523870,14980,14980,14980,14980,0
+20250326,152300,752523870,14980,14980,14980,14980,0
+20250326,152200,752523870,14980,14980,14980,14980,0
+20250326,152100,752523870,14980,14980,14980,14980,0
+20250326,152000,752523870,14980,14980,14980,14980,0
+20250326,151900,752523870,14980,14960,14980,14960,21
+20250326,151800,752209450,14950,14950,14950,14950,33
+20250326,151700,751716100,14950,14960,14990,14950,3099
+20250326,151600,705369460,14960,14970,14970,14960,329
+20250326,151500,700444520,14970,14970,14980,14970,131
+20250326,151400,698482340,14980,14980,14990,14980,273
+20250326,151300,694392700,14980,14970,14980,14970,38
+20250326,151200,693823750,14970,14960,14980,14960,105
+20250326,151100,692252630,14960,14960,14970,14960,71
+20250326,151000,691190400,14970,14970,14970,14960,130
+20250326,150900,689244590,14970,14970,14990,14970,31
+20250326,150800,688780240,14980,14990,14990,14980,145
+20250326,150700,686607010,15000,15000,15000,14990,118
+20250326,150600,684837720,15000,15000,15010,15000,105
+20250326,150500,683262650,15000,15000,15000,15000,93
+20250326,150400,681867650,15000,15000,15000,15000,89
+20250326,150300,680532650,15010,15000,15010,14990,82
+20250326,150200,679303210,15000,15000,15000,15000,374
+20250326,150100,673693210,15000,15000,15000,15000,61
+20250326,150000,672778210,15010,15010,15010,15000,51
+20250326,145900,672013130,15000,14990,15000,14990,226
+20250326,145800,668623430,14990,15000,15000,14990,85
+20250326,145700,667349200,14990,14990,14990,14990,13
+20250326,145600,667154330,14990,14990,14990,14990,52
+20250326,145500,666374850,14990,14990,15000,14990,39
+20250326,145400,665790020,15000,14990,15000,14990,27
+20250326,145300,665385280,14990,14990,14990,14990,414
+20250326,145200,659179420,14990,14990,15000,14990,17
+20250326,145100,658924520,15000,14990,15000,14990,137
+20250326,145000,656869640,15010,14990,15010,14990,132
+20250326,144900,654889610,14990,14990,14990,14990,104
+20250326,144800,653330650,14990,14990,14990,14990,40
+20250326,144700,652731050,14990,14970,14990,14970,23
+20250326,144600,652386510,14980,14960,14980,14960,160
+20250326,144500,649991560,14960,14970,14980,14960,128
+20250326,144400,648075270,14980,15000,15000,14980,1117
+20250326,144300,631332740,15000,15000,15010,15000,121
+20250326,144200,629516610,15000,15005,15005,15000,74
+20250326,144100,628406575,15005,15000,15005,15000,112
+20250326,144000,626726075,15000,15000,15010,15000,23
+20250326,143900,626380915,15010,15020,15020,15010,74
+20250326,143800,625270095,15010,15015,15020,15000,368
+20250326,143700,619745870,15010,15010,15010,15010,28
+20250326,143600,619325590,15010,15010,15020,15010,21
+20250326,143500,619010325,15010,15010,15010,15010,303
+20250326,143400,614462295,15010,15010,15015,15010,49
+20250326,143300,613726730,15015,15010,15015,15010,31
+20250326,143200,613261385,15020,15020,15020,15020,1
+20250326,143100,613246365,15050,15010,15060,15010,55
+20250326,143000,612419765,15010,15000,15010,15000,103
+20250326,142900,610873855,15000,15010,15010,15000,19
+20250326,142800,610588835,15010,15000,15010,14980,130
+20250326,142700,608639280,15005,15000,15005,15000,35
+20250326,142600,608114270,15000,15000,15005,15000,196
+20250326,142500,605173875,15000,15010,15010,14990,120
+20250326,142400,603373940,14990,15010,15010,14990,31
+20250326,142300,602909000,14990,15015,15015,14990,574
+20250326,142200,594293970,15010,15015,15015,15010,26
+20250326,142100,593903700,15015,15015,15015,15010,143
+20250326,142000,591757015,15010,15010,15030,15010,165
+20250326,141900,589279600,15020,15020,15030,15020,125
+20250326,141800,587402070,15010,15020,15020,15010,248
+20250326,141700,583679580,15010,15010,15020,15010,69
+20250326,141600,582643640,15010,15020,15020,15010,68
+20250326,141500,581622920,15020,15020,15030,15020,15
+20250326,141400,581397600,15020,15040,15040,15010,63
+20250326,141300,580451520,15040,15030,15050,15020,30
+20250326,141200,580000760,15020,15020,15020,15010,69
+20250326,141100,578964480,15020,15010,15020,15010,338
+20250326,141000,573890990,15010,15020,15020,15010,64
+20250326,140900,572930020,15020,15040,15040,15020,15
+20250326,140800,572704540,15050,14980,15050,14980,24
+20250326,140700,572344600,15020,15040,15040,14980,618
+20250326,140600,563067330,15040,15020,15040,15020,23
+20250326,140500,562721690,15030,15020,15030,15020,26
+20250326,140400,562331060,15010,15010,15040,15010,516
+20250326,140300,554585600,15010,15040,15040,15010,132
+20250326,140200,552601310,15040,15040,15040,15040,6
+20250326,140100,552511070,15040,15010,15040,15010,14
+20250326,140000,552300650,15010,15040,15040,15010,38
+20250326,135900,551729920,15010,15060,15060,15010,47
+20250326,135800,551024350,15060,15010,15070,15010,72
+20250326,135700,549943070,15010,15020,15020,15010,60
+20250326,135600,549041980,15020,15010,15040,15010,21
+20250326,135500,548726480,15010,15000,15010,15000,37
+20250326,135400,548171330,15000,15000,15000,15000,30
+20250326,135300,547721330,15010,15010,15010,15000,69
+20250326,135200,546685880,15010,15010,15010,15000,133
+20250326,135100,544689610,15030,15000,15030,15000,19
+20250326,135000,544404580,15000,15010,15040,15000,46
+20250326,134900,543713940,15010,15010,15030,15010,52
+20250326,134800,542933260,15010,15040,15040,15010,75
+20250326,134700,541806620,15040,15000,15040,15000,51
+20250326,134600,541040730,15020,15000,15020,15000,20
+20250326,134500,540740580,15000,15030,15030,15000,3051
+20250326,134400,494971180,15020,15030,15030,15020,52
+20250326,134300,494189860,15030,15020,15030,15020,31
+20250326,134200,493724010,15020,15020,15020,15010,55
+20250326,134100,492897980,15020,15020,15020,15020,23
+20250326,134000,492552520,15030,15030,15030,15030,17
+20250326,133900,492297010,15030,15020,15030,15020,109
+20250326,133800,490659070,15030,15010,15030,15010,42
+20250326,133700,490028250,15020,15020,15040,15020,16
+20250326,133600,489787730,15020,15040,15040,15020,7
+20250326,133500,489682540,15030,15050,15050,15030,72
+20250326,133400,488600070,15050,15020,15050,15020,76
+20250326,133300,487457410,15040,15030,15040,15030,14
+20250326,133200,487246970,15030,15030,15070,15030,70
+20250326,133100,486193970,15020,15020,15040,15020,20
+20250326,133000,485893510,15010,15010,15010,15010,75
+20250326,132900,484767760,15010,15020,15040,15010,25
+20250326,132800,484392190,15010,15020,15020,15010,34
+20250326,132700,483881790,15020,15020,15020,15020,34
+20250326,132600,483371110,15020,15010,15050,15010,26
+20250326,132500,482980470,15010,15030,15030,15010,81
+20250326,132400,481763910,15020,15040,15040,15020,75
+20250326,132300,480636650,15030,15030,15030,15030,1
+20250326,132200,480621620,15030,15010,15030,15010,67
+20250326,132100,479615400,15010,15060,15060,15000,1919
+20250326,132000,450825710,15090,15040,15090,15040,45
+20250326,131900,450147960,15040,15040,15050,15030,5
+20250326,131800,450072760,15040,15040,15050,15030,89
+20250326,131700,448734650,15050,15060,15060,15050,3
+20250326,131600,448689490,15060,15020,15060,15020,90
+20250326,131500,447336900,15030,15040,15040,15030,14
+20250326,131400,447126390,15030,15040,15040,15020,58
+20250326,131300,446254420,15050,15020,15050,15020,39
+20250326,131200,445668320,15030,15020,15030,15020,10
+20250326,131100,445518100,15040,15030,15040,15020,68
+20250326,131000,444496030,15030,15030,15060,15030,89
+20250326,130900,443157450,15030,15020,15030,15020,33
+20250326,130800,442661570,15020,15030,15030,15020,5
+20250326,130700,442586460,15020,15030,15040,15020,76
+20250326,130600,441444500,15030,15030,15040,15030,70
+20250326,130500,440392390,15030,15020,15030,15020,28
+20250326,130400,439971610,15020,15030,15040,15020,31
+20250326,130300,439505800,15040,15040,15040,15040,46
+20250326,130200,438813960,15040,15070,15070,15030,25
+20250326,130100,438437980,15080,15030,15080,15030,4
+20250326,130000,438377810,15020,15040,15100,15020,132
+20250326,125900,436390970,15030,15020,15030,15010,82
+20250326,125800,435159270,15020,15010,15020,15010,13
+20250326,125700,434964120,15010,15020,15030,15010,24
+20250326,125600,434603570,15020,15030,15030,15010,83
+20250326,125500,433356530,15030,15030,15030,15030,1
+20250326,125400,433341500,15030,15010,15030,15010,14
+20250326,125300,433131220,15010,15030,15030,15010,40
+20250326,125200,432530580,15030,15000,15030,15000,97
+20250326,125100,431073260,15040,15000,15040,15000,17
+20250326,125000,430817900,15000,15000,15060,15000,76
+20250326,124900,429674940,15020,15040,15040,15020,3
+20250326,124800,429629850,15040,15030,15040,15000,522
+20250326,124700,421795830,15020,15050,15050,15020,18
+20250326,124600,421525260,15050,15040,15050,15030,31
+20250326,124500,421059040,15040,15040,15040,15040,43
+20250326,124400,420412320,15040,15030,15060,15030,32
+20250326,124300,419930920,15020,15050,15140,15010,32
+20250326,124200,419449570,15050,15050,15070,15000,2564
+20250326,124100,380955310,15140,15140,15140,15140,0
+20250326,124000,380955310,15140,15060,15140,15050,79
+20250326,123900,379761450,15060,15050,15060,15050,135
+20250326,123800,377729410,15060,15060,15080,15060,19
+20250326,123700,377443100,15050,15070,15070,15050,32
+20250326,123600,376960960,15070,15090,15090,15070,14
+20250326,123500,376749890,15090,15060,15090,15060,14
+20250326,123400,376538810,15090,15060,15100,15060,118
+20250326,123300,374761300,15070,15080,15080,15060,18
+20250326,123200,374490190,15060,15080,15080,15060,21
+20250326,123100,374173730,15100,15060,15100,15060,69
+20250326,123000,373134420,15070,15070,15100,15070,62
+20250326,122900,372199000,15050,15060,15070,15050,186
+20250326,122800,369397960,15060,15060,15060,15050,45
+20250326,122700,368720570,15090,15060,15090,15060,27
+20250326,122600,368313740,15050,15030,15050,15030,31
+20250326,122500,367847490,15030,15040,15040,15030,75
+20250326,122400,366719550,15040,15050,15060,15030,52
+20250326,122300,365937460,15060,15040,15060,15040,26
+20250326,122200,365546400,15040,15060,15060,15030,28
+20250326,122100,365125170,15040,15060,15060,15030,28
+20250326,122000,364704070,15080,15060,15080,15060,103
+20250326,121900,363152120,15030,15030,15080,15030,26
+20250326,121800,362760990,15030,15090,15090,15030,14
+20250326,121700,362550450,15100,15030,15100,15030,79
+20250326,121600,361362390,15040,15040,15040,15020,31
+20250326,121500,360896390,15040,15040,15040,15040,102
+20250326,121400,359362310,15070,15090,15090,15070,9
+20250326,121300,359226540,15100,15060,15100,15010,35
+20250326,121200,358698920,15010,15020,15040,15000,1029
+20250326,121100,343260400,15020,15050,15050,15020,80
+20250326,121000,342056690,15020,15020,15070,15020,82
+20250326,120900,340822940,15010,15010,15010,15010,35
+20250326,120800,340297590,15040,15020,15040,15010,47
+20250326,120700,339591570,15020,15020,15020,15020,5
+20250326,120600,339516470,15030,15040,15040,15020,110
+20250326,120500,337864030,15040,15020,15040,15010,21
+20250326,120400,337548670,15020,15020,15020,15020,12
+20250326,120300,337368430,15020,15020,15030,15010,57
+20250326,120200,336512440,15030,15030,15030,15030,29
+20250326,120100,336076570,15040,15030,15040,15030,70
+20250326,120000,335023830,15070,15060,15070,15060,59
+20250326,115900,334134920,15010,15010,15070,15010,64
+20250326,115800,333173740,15010,15020,15020,15010,39
+20250326,115700,332588060,15030,15010,15030,15010,106
+20250326,115600,330995890,15010,15010,15020,15010,30
+20250326,115500,330545480,15020,15010,15030,15010,54
+20250326,115400,329734470,15010,15010,15030,15010,48
+20250326,115300,329013770,15010,15010,15010,15010,13
+20250326,115200,328818640,15030,15000,15040,15000,121
+20250326,115100,327001500,15000,15000,15000,15000,34
+20250326,115000,326491500,15000,15050,15100,15000,1058
+20250326,114900,310614240,15060,15040,15060,15020,25
+20250326,114800,310238170,15020,15050,15050,15010,84
+20250326,114700,308976880,15050,15080,15080,15010,85
+20250326,114600,307698190,15010,15010,15100,15010,43
+20250326,114500,307050560,15010,15020,15020,15010,48
+20250326,114400,306329650,15020,15000,15080,15000,34
+20250326,114300,305818790,15000,15010,15100,15000,119
+20250326,114200,304030830,15000,15010,15010,15000,32
+20250326,114100,303550680,15000,15010,15020,15000,43
+20250326,114000,302905190,15010,15010,15040,15000,75
+20250326,113900,301778180,15010,15010,15010,15010,23
+20250326,113800,301432950,15000,14990,15000,14990,92
+20250326,113700,300053760,14990,15000,15000,14990,69
+20250326,113600,299019360,14990,15000,15000,14990,35
+20250326,113500,298494450,14990,14990,14990,14990,23
+20250326,113400,298149680,14990,14990,14990,14990,66
+20250326,113300,297160340,14990,14990,15010,14990,110
+20250326,113200,295511300,14990,15010,15010,14990,42
+20250326,113100,294881700,15050,15050,15050,15050,0
+20250326,113000,294881700,15050,14990,15050,14980,80
+20250326,112900,293680450,14980,14990,14990,14980,96
+20250326,112800,292241660,14990,14990,14990,14990,27
+20250326,112700,291836930,14980,14980,14990,14980,95
+20250326,112600,290413680,14980,14980,14980,14980,24
+20250326,112500,290054160,14980,14980,14980,14980,24
+20250326,112400,289694640,14980,15000,15000,14980,61
+20250326,112300,288780450,15000,15000,15000,14980,70
+20250326,112200,287731030,14980,14980,15000,14980,45
+20250326,112100,287056230,14990,14980,14990,14980,16
+20250326,112000,286816530,15030,14990,15030,14980,155
+20250326,111900,284491750,14990,14990,14990,14990,37
+20250326,111800,283937120,14980,14980,14980,14980,46
+20250326,111700,283248040,14980,14980,14980,14980,13
+20250326,111600,283053300,14980,14980,14980,14980,84
+20250326,111500,281794980,14990,14990,14990,14990,85
+20250326,111400,280520830,15000,14980,15000,14980,30
+20250326,111300,280071020,14980,14980,14980,14980,72
+20250326,111200,278992460,14980,14980,14990,14980,33
+20250326,111100,278498010,14980,14990,15000,14980,17
+20250326,111000,278243210,15000,14990,15010,14990,74
+20250326,110900,277133370,14990,14990,14990,14990,88
+20250326,110800,275814250,14990,14990,14990,14990,15
+20250326,110700,275589400,14990,14990,15000,14990,39
+20250326,110600,275004680,15000,15010,15010,14990,119
+20250326,110500,273219780,15010,14990,15010,14990,40
+20250326,110400,272619710,14990,15010,15010,14990,16
+20250326,110300,272379650,14990,15010,15010,14990,22
+20250326,110200,272049550,15010,15020,15020,15000,82
+20250326,110100,270818860,15010,15020,15030,15010,27
+20250326,110000,270413210,15010,15000,15030,15000,29
+20250326,105900,269977940,15000,15010,15010,15000,75
+20250326,105800,268852390,15020,15020,15020,15020,60
+20250326,105700,267951190,15010,15000,15010,15000,27
+20250326,105600,267545970,15020,15000,15030,15000,108
+20250326,105500,265923170,15020,15020,15020,15020,62
+20250326,105400,264991930,15020,15020,15020,15020,11
+20250326,105300,264826710,15020,14990,15020,14990,70
+20250326,105200,263776690,14990,14990,15000,14990,83
+20250326,105100,262531880,14990,14990,15000,14990,156
+20250326,105000,260193340,14990,15000,15010,14990,33
+20250326,104900,259698540,15000,15000,15010,15000,19
+20250326,104800,259413390,15000,15000,15000,15000,78
+20250326,104700,258243390,15000,15000,15000,15000,6
+20250326,104600,258153390,15010,15000,15010,15000,43
+20250326,104500,257508230,15000,14990,15010,14990,56
+20250326,104400,256668090,15010,14990,15010,14990,39
+20250326,104300,256083440,14990,15000,15010,14990,1051
+20250326,104200,240327990,15000,15000,15000,15000,89
+20250326,104100,238992990,15000,15010,15010,15000,58
+20250326,104000,238122820,15010,15000,15010,15000,48
+20250326,103900,237402720,15000,14990,15000,14990,29
+20250326,103800,236967900,15000,14990,15000,14990,164
+20250326,103700,234508840,15000,15000,15000,14990,63
+20250326,103600,233564340,15000,15000,15010,15000,22
+20250326,103500,233234190,15000,14990,15000,14990,85
+20250326,103400,231959910,14990,15000,15000,14990,19
+20250326,103300,231675070,15030,14980,15030,14980,72
+20250326,103200,230595650,14980,14980,14990,14980,228
+20250326,103100,227178990,14980,14980,14980,14980,44
+20250326,103000,226519870,14980,14980,14980,14980,125
+20250326,102900,224647370,14980,14980,14980,14980,17
+20250326,102800,224392710,14980,15000,15000,14980,121
+20250326,102700,222579360,14990,14990,14990,14990,27
+20250326,102600,222174630,15050,14990,15050,14990,61
+20250326,102500,221259190,14990,15000,15000,14990,21
+20250326,102400,220944290,15000,15020,15020,15000,95
+20250326,102300,219517870,15010,15000,15010,15000,41
+20250326,102200,218902830,15050,14980,15050,14980,37
+20250326,102100,218347660,14980,14980,15050,14980,74
+20250326,102000,217238400,14980,14980,14990,14980,20
+20250326,101900,216938690,14980,14970,15000,14970,180
+20250326,101800,214241570,14970,14980,14980,14970,16
+20250326,101700,214001940,14980,14970,14980,14970,108
+20250326,101600,212384470,14970,14970,14970,14970,57
+20250326,101500,211531180,14970,14970,14980,14970,41
+20250326,101400,210917250,14970,14980,14980,14970,28
+20250326,101300,210498030,14980,14950,14980,14950,120
+20250326,101200,208701420,14970,14970,14970,14970,19
+20250326,101100,208416990,14960,14960,14970,14950,49
+20250326,101000,207683930,14950,14950,14970,14950,93
+20250326,100900,206292750,14960,14960,14970,14960,39
+20250326,100800,205709210,14960,14960,14960,14950,63
+20250326,100700,204767240,14960,14960,14960,14960,22
+20250326,100600,204438120,14960,14950,14960,14950,57
+20250326,100500,203585820,14970,14950,14970,14950,428
+20250326,100400,197183060,14950,14940,14960,14940,38
+20250326,100300,196614800,14940,14950,14960,14940,178
+20250326,100200,193953740,14950,14960,14960,14950,61
+20250326,100100,193041280,14960,14960,14970,14960,35
+20250326,100000,192517640,14960,15000,15000,14960,40
+20250326,095900,191918980,14960,15010,15010,14960,12
+20250326,095800,191739310,14960,14970,14970,14960,59
+20250326,095700,190856190,15050,15050,15050,14950,523
+20250326,095600,182985690,15050,14930,15050,14900,1218
+20250326,095500,164739080,14960,14960,14960,14960,1
+20250326,095400,164724120,14980,14940,14980,14870,1215
+20250326,095300,146626250,14930,14920,14930,14920,31
+20250326,095200,146163690,14920,14910,14920,14910,57
+20250326,095100,145313690,14920,14930,14930,14920,134
+20250326,095000,143313450,14920,14920,14920,14920,13
+20250326,094900,143119490,14920,14920,14930,14920,49
+20250326,094800,142388260,14920,14920,14920,14920,80
+20250326,094700,141194660,14930,14920,14930,14920,64
+20250326,094600,140239250,14910,14910,14920,14910,42
+20250326,094500,139612920,14930,14900,14930,14900,29
+20250326,094400,139180620,14880,14880,14880,14880,32
+20250326,094300,138704460,14880,14890,14970,14880,57
+20250326,094200,137853070,14870,14880,14880,14870,94
+20250326,094100,136454620,14890,14870,14890,14870,53
+20250326,094000,135666180,14870,14890,14890,14870,53
+20250326,093900,134877230,14890,14920,14920,14890,997
+20250326,093800,120015690,14920,14920,14920,14920,105
+20250326,093700,118449090,14920,14970,14970,14920,68
+20250326,093600,117434130,14930,14970,15000,14930,1074
+20250326,093500,101384970,14970,15010,15010,14970,232
+20250326,093400,97904950,15010,15040,15090,15010,308
+20250326,093300,93277140,15100,15070,15100,15070,205
+20250326,093200,90187750,15070,15090,15090,15030,927
+20250326,093100,76227890,15090,15120,15120,15090,324
+20250326,093000,71338370,15140,15140,15140,15140,1
+20250326,092900,71323230,15150,15150,15150,15150,3
+20250326,092800,71277780,15150,15150,15150,15150,0
+20250326,092700,71277780,15150,15150,15150,15150,2
+20250326,092600,71247480,15060,15150,15150,15050,543
+20250326,092500,63058780,15150,15160,15160,15150,12
+20250326,092400,62876950,15190,15190,15190,15190,0
+20250326,092300,62876950,15190,15190,15190,15190,1
+20250326,092200,62861760,15190,15110,15190,15050,501
+20250326,092100,55303310,15180,15180,15180,15180,3
+20250326,092000,55257770,15180,15110,15180,15100,523
+20250326,091900,47357710,15190,15170,15190,15170,97
+20250326,091800,45885430,15170,15120,15170,15120,39
+20250326,091700,45295250,15120,15080,15120,15080,757
+20250326,091600,33864950,15100,15100,15100,15100,1998
+20250326,091500,3695150,15100,15100,15100,15100,1
+20250326,091400,3680050,15070,15070,15070,15070,12
+20250326,091300,3499210,15100,15100,15100,15100,13
+20250326,091200,3302910,15100,15100,15100,15100,0
+20250326,091100,3302910,15100,15100,15100,15100,1
+20250326,091000,3287810,15100,15070,15100,15050,14
+20250326,090900,3076840,15100,15100,15100,15100,3
+20250326,090800,3031540,15100,15090,15100,15090,141
+20250326,090700,903840,15100,15100,15100,15100,1
+20250326,090600,888740,15100,15100,15100,15100,0
+20250326,090500,888740,15100,15100,15100,15100,4
+20250326,090400,828340,15100,15100,15100,15100,0
+20250326,090300,828340,15100,15100,15100,15100,0
+20250326,090200,828340,15100,15100,15100,15100,0
+20250326,090100,828340,15100,15100,15100,15100,0
+20250326,090000,828340,15100,15060,15100,15060,55

035150/min/candle-20250327.csv

@@ -0,0 +1,620 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191800,756767875,14870,14870,14870,14870,257
+20250327,191700,756767875,14870,14870,14870,14870,0
+20250327,191600,756767875,14870,14870,14870,14870,0
+20250327,191500,756767875,14870,14870,14870,14870,0
+20250327,191400,756767875,14870,14870,14870,14870,0
+20250327,191300,756767875,14870,14870,14870,14870,0
+20250327,191200,756767875,14870,14870,14870,14870,0
+20250327,191100,756767875,14870,14870,14870,14870,0
+20250327,191000,756767875,14870,14870,14870,14870,0
+20250327,190900,756767875,14870,14870,14870,14870,0
+20250327,190800,756767875,14870,14870,14870,14870,0
+20250327,190700,756767875,14870,14870,14870,14870,0
+20250327,190600,756767875,14870,14870,14870,14870,0
+20250327,190500,756767875,14870,14870,14870,14870,0
+20250327,190400,756767875,14870,14870,14870,14870,0
+20250327,190300,756767875,14870,14870,14870,14870,0
+20250327,190200,756767875,14870,14870,14870,14870,0
+20250327,190100,756767875,14870,14870,14870,14870,0
+20250327,190000,756767875,14870,14870,14870,14870,0
+20250327,185900,756767875,14870,14870,14870,14870,0
+20250327,185800,756767875,14870,14870,14870,14870,0
+20250327,185700,756767875,14870,14870,14870,14870,0
+20250327,185600,756767875,14870,14870,14870,14870,0
+20250327,185500,756767875,14870,14870,14870,14870,0
+20250327,185400,756767875,14870,14870,14870,14870,0
+20250327,185300,756767875,14870,14870,14870,14870,0
+20250327,185200,756767875,14870,14870,14870,14870,0
+20250327,185100,756767875,14870,14870,14870,14870,0
+20250327,185000,756767875,14870,14870,14870,14870,0
+20250327,184900,756767875,14870,14870,14870,14870,0
+20250327,184800,756767875,14870,14870,14870,14870,257
+20250327,184700,756767875,14870,14870,14870,14870,0
+20250327,184600,756767875,14870,14870,14870,14870,0
+20250327,184500,756767875,14870,14870,14870,14870,0
+20250327,184400,756767875,14870,14870,14870,14870,0
+20250327,184300,756767875,14870,14870,14870,14870,0
+20250327,184200,756767875,14870,14870,14870,14870,0
+20250327,184100,756767875,14870,14870,14870,14870,0
+20250327,184000,756767875,14870,14870,14870,14870,0
+20250327,183900,756767875,14870,14870,14870,14870,0
+20250327,183800,756767875,14870,14870,14870,14870,0
+20250327,183700,756767875,14870,14870,14870,14870,0
+20250327,183600,756767875,14870,14870,14870,14870,0
+20250327,183500,756767875,14870,14870,14870,14870,0
+20250327,183400,756767875,14870,14870,14870,14870,0
+20250327,183300,756767875,14870,14870,14870,14870,0
+20250327,183200,756767875,14870,14870,14870,14870,0
+20250327,183100,756767875,14870,14870,14870,14870,0
+20250327,183000,756767875,14870,14870,14870,14870,0
+20250327,182900,756767875,14870,14870,14870,14870,0
+20250327,182800,756767875,14870,14870,14870,14870,0
+20250327,182700,756767875,14870,14870,14870,14870,0
+20250327,182600,756767875,14870,14870,14870,14870,0
+20250327,182500,756767875,14870,14870,14870,14870,0
+20250327,182400,756767875,14870,14870,14870,14870,0
+20250327,182300,756767875,14870,14870,14870,14870,0
+20250327,182200,756767875,14870,14870,14870,14870,0
+20250327,182100,756767875,14870,14870,14870,14870,0
+20250327,182000,756767875,14870,14870,14870,14870,0
+20250327,181900,756767875,14870,14870,14870,14870,0
+20250327,181800,756767875,14870,14870,14870,14870,257
+20250327,181700,756767875,14870,14870,14870,14870,0
+20250327,181600,756767875,14870,14870,14870,14870,0
+20250327,181500,756767875,14870,14870,14870,14870,0
+20250327,181400,756767875,14870,14870,14870,14870,0
+20250327,181300,756767875,14870,14870,14870,14870,0
+20250327,181200,756767875,14870,14870,14870,14870,0
+20250327,181100,756767875,14870,14870,14870,14870,0
+20250327,181000,756767875,14870,14870,14870,14870,0
+20250327,180900,756767875,14870,14870,14870,14870,0
+20250327,180800,756767875,14870,14870,14870,14870,0
+20250327,180700,756767875,14870,14870,14870,14870,0
+20250327,180600,756767875,14870,14870,14870,14870,0
+20250327,180500,756767875,14870,14870,14870,14870,0
+20250327,180400,756767875,14870,14870,14870,14870,0
+20250327,180300,756767875,14870,14870,14870,14870,0
+20250327,180200,756767875,14870,14870,14870,14870,0
+20250327,180100,756767875,14870,14870,14870,14870,0
+20250327,180000,756767875,14870,14870,14870,14870,0
+20250327,175900,756767875,14870,14870,14870,14870,0
+20250327,175800,756767875,14870,14870,14870,14870,0
+20250327,175700,756767875,14870,14870,14870,14870,0
+20250327,175600,756767875,14870,14870,14870,14870,0
+20250327,175500,756767875,14870,14870,14870,14870,0
+20250327,175400,756767875,14870,14870,14870,14870,0
+20250327,175300,756767875,14870,14870,14870,14870,0
+20250327,175200,756767875,14870,14870,14870,14870,0
+20250327,175100,756767875,14870,14870,14870,14870,0
+20250327,175000,756767875,14870,14870,14870,14870,0
+20250327,174900,756767875,14870,14870,14870,14870,0
+20250327,174800,756767875,14870,14870,14870,14870,257
+20250327,174700,756767875,14870,14870,14870,14870,0
+20250327,174600,756767875,14870,14870,14870,14870,0
+20250327,174500,756767875,14870,14870,14870,14870,0
+20250327,174400,756767875,14870,14870,14870,14870,0
+20250327,174300,756767875,14870,14870,14870,14870,0
+20250327,174200,756767875,14870,14870,14870,14870,0
+20250327,174100,756767875,14870,14870,14870,14870,0
+20250327,174000,756767875,14870,14870,14870,14870,0
+20250327,173900,756767875,14870,14870,14870,14870,0
+20250327,173800,756767875,14870,14870,14870,14870,0
+20250327,173700,756767875,14870,14870,14870,14870,0
+20250327,173600,756767875,14870,14870,14870,14870,0
+20250327,173500,756767875,14870,14870,14870,14870,0
+20250327,173400,756767875,14870,14870,14870,14870,0
+20250327,173300,756767875,14870,14870,14870,14870,0
+20250327,173200,756767875,14870,14870,14870,14870,0
+20250327,173100,756767875,14870,14870,14870,14870,0
+20250327,173000,756767875,14870,14870,14870,14870,0
+20250327,172900,756767875,14870,14870,14870,14870,0
+20250327,172800,756767875,14870,14870,14870,14870,0
+20250327,172700,756767875,14870,14870,14870,14870,0
+20250327,172600,756767875,14870,14870,14870,14870,0
+20250327,172500,756767875,14870,14870,14870,14870,0
+20250327,172400,756767875,14870,14870,14870,14870,0
+20250327,172300,756767875,14870,14870,14870,14870,0
+20250327,172200,756767875,14870,14870,14870,14870,0
+20250327,172100,756767875,14870,14870,14870,14870,0
+20250327,172000,756767875,14870,14870,14870,14870,0
+20250327,171900,756767875,14870,14870,14870,14870,0
+20250327,171800,756767875,14870,14870,14870,14870,257
+20250327,171700,756767875,14870,14870,14870,14870,0
+20250327,171600,756767875,14870,14870,14870,14870,0
+20250327,171500,756767875,14870,14870,14870,14870,0
+20250327,171400,756767875,14870,14870,14870,14870,0
+20250327,171300,756767875,14870,14870,14870,14870,0
+20250327,171200,756767875,14870,14870,14870,14870,0
+20250327,171100,756767875,14870,14870,14870,14870,0
+20250327,171000,756767875,14870,14870,14870,14870,0
+20250327,170900,756767875,14870,14870,14870,14870,0
+20250327,170800,756767875,14870,14870,14870,14870,0
+20250327,170700,756767875,14870,14870,14870,14870,0
+20250327,170600,756767875,14870,14870,14870,14870,0
+20250327,170500,756767875,14870,14870,14870,14870,0
+20250327,170400,756767875,14870,14870,14870,14870,0
+20250327,170300,756767875,14870,14870,14870,14870,0
+20250327,170200,756767875,14870,14870,14870,14870,0
+20250327,170100,756767875,14870,14870,14870,14870,0
+20250327,170000,756767875,14870,14870,14870,14870,0
+20250327,165900,756767875,14870,14870,14870,14870,0
+20250327,165800,756767875,14870,14870,14870,14870,0
+20250327,165700,756767875,14870,14870,14870,14870,0
+20250327,165600,756767875,14870,14870,14870,14870,0
+20250327,165500,756767875,14870,14870,14870,14870,0
+20250327,165400,756767875,14870,14870,14870,14870,0
+20250327,165300,756767875,14870,14870,14870,14870,0
+20250327,165200,756767875,14870,14870,14870,14870,0
+20250327,165100,756767875,14870,14870,14870,14870,0
+20250327,165000,756767875,14870,14870,14870,14870,0
+20250327,164900,756767875,14870,14870,14870,14870,0
+20250327,164800,756767875,14870,14870,14870,14870,257
+20250327,164700,756767875,14870,14870,14870,14870,0
+20250327,164600,756767875,14870,14870,14870,14870,0
+20250327,164500,756767875,14870,14870,14870,14870,0
+20250327,164400,756767875,14870,14870,14870,14870,0
+20250327,164300,756767875,14870,14870,14870,14870,0
+20250327,164200,756767875,14870,14870,14870,14870,0
+20250327,164100,756767875,14870,14870,14870,14870,0
+20250327,164000,756767875,14870,14870,14870,14870,0
+20250327,163900,756767875,14870,14870,14870,14870,0
+20250327,163800,756767875,14870,14870,14870,14870,0
+20250327,163700,756767875,14870,14870,14870,14870,0
+20250327,163600,756767875,14870,14870,14870,14870,0
+20250327,163500,756767875,14870,14870,14870,14870,0
+20250327,163400,756767875,14870,14870,14870,14870,0
+20250327,163300,756767875,14870,14870,14870,14870,0
+20250327,163200,756767875,14870,14870,14870,14870,0
+20250327,163100,756767875,14870,14870,14870,14870,0
+20250327,163000,756767875,14870,14870,14870,14870,0
+20250327,162900,756767875,14870,14870,14870,14870,0
+20250327,162800,756767875,14870,14870,14870,14870,0
+20250327,162700,756767875,14870,14870,14870,14870,0
+20250327,162600,756767875,14870,14870,14870,14870,0
+20250327,162500,756767875,14870,14870,14870,14870,0
+20250327,162400,756767875,14870,14870,14870,14870,0
+20250327,162300,756767875,14870,14870,14870,14870,0
+20250327,162200,756767875,14870,14870,14870,14870,0
+20250327,162100,756767875,14870,14870,14870,14870,0
+20250327,162000,756767875,14870,14870,14870,14870,0
+20250327,161900,756767875,14870,14870,14870,14870,0
+20250327,161800,756767875,14870,14870,14870,14870,257
+20250327,161700,756767875,14870,14870,14870,14870,0
+20250327,161600,756767875,14870,14870,14870,14870,0
+20250327,161500,756767875,14870,14870,14870,14870,0
+20250327,161400,756767875,14870,14870,14870,14870,0
+20250327,161300,756767875,14870,14870,14870,14870,0
+20250327,161200,756767875,14870,14870,14870,14870,0
+20250327,161100,756767875,14870,14870,14870,14870,0
+20250327,161000,756767875,14870,14870,14870,14870,0
+20250327,160900,756767875,14870,14870,14870,14870,0
+20250327,160800,756767875,14870,14870,14870,14870,0
+20250327,160700,756767875,14870,14870,14870,14870,0
+20250327,160600,756767875,14870,14870,14870,14870,0
+20250327,160500,756767875,14870,14870,14870,14870,0
+20250327,160400,756767875,14870,14870,14870,14870,0
+20250327,160300,756767875,14870,14870,14870,14870,0
+20250327,160200,756767875,14870,14870,14870,14870,0
+20250327,160100,756767875,14870,14870,14870,14870,0
+20250327,160000,756767875,14870,14870,14870,14870,0
+20250327,155900,756767875,14870,14870,14870,14870,0
+20250327,155800,756767875,14870,14870,14870,14870,0
+20250327,155700,756767875,14870,14870,14870,14870,0
+20250327,155600,756767875,14870,14870,14870,14870,0
+20250327,155500,756767875,14870,14870,14870,14870,0
+20250327,155400,756767875,14870,14870,14870,14870,0
+20250327,155300,756767875,14870,14870,14870,14870,0
+20250327,155200,756767875,14870,14870,14870,14870,0
+20250327,155100,756767875,14870,14870,14870,14870,0
+20250327,155000,756767875,14870,14870,14870,14870,0
+20250327,154900,756767875,14870,14870,14870,14870,0
+20250327,154800,756767875,14870,14870,14870,14870,257
+20250327,154700,756767875,14870,14870,14870,14870,0
+20250327,154600,756767875,14870,14870,14870,14870,0
+20250327,154500,756767875,14870,14870,14870,14870,0
+20250327,154400,756767875,14870,14870,14870,14870,0
+20250327,154300,756767875,14870,14870,14870,14870,0
+20250327,154200,756767875,14870,14870,14870,14870,0
+20250327,154100,756767875,14870,14870,14870,14870,0
+20250327,154000,756767875,14870,14870,14870,14870,0
+20250327,153900,756767875,14870,14870,14870,14870,0
+20250327,153800,756767875,14870,14870,14870,14870,0
+20250327,153700,756767875,14870,14870,14870,14870,0
+20250327,153600,756767875,14870,14870,14870,14870,0
+20250327,153500,756767875,14870,14870,14870,14870,0
+20250327,153400,756767875,14870,14870,14870,14870,0
+20250327,153300,756767875,14870,14870,14870,14870,0
+20250327,153200,756767875,14870,14870,14870,14870,0
+20250327,153100,756767875,14870,14870,14870,14870,0
+20250327,153000,756767875,14870,14870,14870,14870,257
+20250327,152900,752946285,14850,14850,14850,14850,0
+20250327,152800,752946285,14850,14850,14850,14850,0
+20250327,152700,752946285,14850,14850,14850,14850,0
+20250327,152600,752946285,14850,14850,14850,14850,0
+20250327,152500,752946285,14850,14850,14850,14850,0
+20250327,152400,752946285,14850,14850,14850,14850,0
+20250327,152300,752946285,14850,14850,14850,14850,0
+20250327,152200,752946285,14850,14850,14850,14850,0
+20250327,152100,752946285,14850,14850,14850,14850,0
+20250327,152000,752946285,14850,14850,14850,14850,0
+20250327,151900,752946285,14850,14800,14850,14700,357
+20250327,151800,747682485,14850,14850,14850,14850,207
+20250327,151700,744608535,14810,14820,14820,14800,537
+20250327,151600,736652275,14810,14810,14820,14810,321
+20250327,151500,731897055,14820,14820,14820,14790,616
+20250327,151400,722768055,14820,14820,14840,14800,703
+20250327,151300,712349555,14830,14750,14830,14750,256
+20250327,151200,708556835,14830,14830,14840,14820,1505
+20250327,151100,686239105,14830,14810,14830,14810,396
+20250327,151000,680369455,14820,14830,14850,14810,789
+20250327,150900,668672715,14830,14830,14830,14820,588
+20250327,150800,659954555,14840,14840,14840,14840,535
+20250327,150700,652015155,14840,14840,14840,14840,516
+20250327,150600,644357715,14840,14850,14850,14840,560
+20250327,150500,636047055,14840,14830,14840,14830,334
+20250327,150400,631091715,14830,14830,14840,14830,511
+20250327,150300,623513565,14830,14810,14830,14810,435
+20250327,150200,617066975,14790,14780,14790,14780,316
+20250327,150100,612394425,14780,14750,14780,14750,235
+20250327,150000,608923845,14750,14730,14780,14720,369
+20250327,145900,603483945,14730,14720,14730,14720,418
+20250327,145800,597328695,14720,14710,14720,14710,17
+20250327,145700,597078615,14720,14700,14720,14700,165
+20250327,145600,594652485,14710,14690,14710,14690,1539
+20250327,145500,572025405,14690,14690,14690,14690,544
+20250327,145400,564034045,14690,14690,14690,14690,1474
+20250327,145300,542380985,14700,14700,14700,14700,0
+20250327,145200,542380985,14700,14700,14700,14700,24
+20250327,145100,542028185,14700,14680,14700,14680,64
+20250327,145000,541087945,14680,14690,14690,14680,96
+20250327,144900,539678335,14690,14680,14690,14680,36
+20250327,144800,539149625,14680,14690,14690,14680,149
+20250327,144700,536961635,14690,14690,14690,14690,0
+20250327,144600,536961635,14690,14670,14690,14670,221
+20250327,144500,533719545,14690,14690,14690,14690,0
+20250327,144400,533719545,14690,14650,14690,14650,6
+20250327,144300,533631605,14650,14650,14650,14650,18
+20250327,144200,533367905,14650,14650,14660,14650,412
+20250327,144100,527331865,14650,14710,14710,14650,12809
+20250327,144000,339045445,14710,14720,14720,14710,132
+20250327,143900,337103385,14720,14720,14720,14720,0
+20250327,143800,337103385,14720,14720,14720,14720,23
+20250327,143700,336764825,14720,14720,14720,14720,0
+20250327,143600,336764825,14720,14720,14720,14720,0
+20250327,143500,336764825,14720,14710,14720,14710,30
+20250327,143400,336323285,14710,14710,14710,14710,136
+20250327,143300,334322725,14720,14720,14720,14720,0
+20250327,143200,334322725,14720,14720,14720,14710,90
+20250327,143100,332998085,14730,14710,14730,14710,94
+20250327,143000,331614345,14710,14720,14720,14710,117
+20250327,142900,329892935,14720,14720,14720,14720,0
+20250327,142800,329892935,14720,14720,14720,14720,24
+20250327,142700,329539655,14720,14720,14720,14720,0
+20250327,142600,329539655,14720,14720,14720,14720,0
+20250327,142500,329539655,14720,14720,14720,14720,24
+20250327,142400,329186375,14720,14720,14720,14720,0
+20250327,142300,329186375,14720,14710,14720,14710,42
+20250327,142200,328568535,14720,14720,14720,14720,0
+20250327,142100,328568535,14720,14710,14720,14710,32
+20250327,142000,328097585,14710,14720,14720,14710,128
+20250327,141900,326214265,14720,14720,14720,14720,0
+20250327,141800,326214265,14720,14710,14720,14710,27
+20250327,141700,325816855,14710,14710,14710,14710,15
+20250327,141600,325596205,14710,14720,14720,14710,74
+20250327,141500,324507515,14720,14720,14720,14720,22
+20250327,141400,324183675,14720,14710,14720,14710,20
+20250327,141300,323889405,14710,14710,14710,14710,17
+20250327,141200,323639335,14710,14720,14720,14710,123
+20250327,141100,321829935,14720,14710,14720,14710,21
+20250327,141000,321520845,14710,14740,14740,14710,94
+20250327,140900,320137085,14740,14710,14740,14710,27
+20250327,140800,319739615,14710,14710,14710,14710,23
+20250327,140700,319401285,14710,14700,14710,14700,42
+20250327,140600,318783645,14700,14700,14700,14700,41
+20250327,140500,318180945,14720,14720,14720,14720,1
+20250327,140400,318166225,14720,14650,14720,14650,507
+20250327,140300,310711955,14650,14650,14650,14650,99
+20250327,140200,309261605,14650,14650,14650,14650,0
+20250327,140100,309261605,14650,14690,14690,14650,25
+20250327,140000,308895275,14690,14640,14690,14640,67
+20250327,135900,307913185,14640,14640,14640,14640,28
+20250327,135800,307503265,14640,14650,14650,14640,26
+20250327,135700,307122545,14650,14640,14650,14640,26
+20250327,135600,306741725,14650,14640,14650,14640,501
+20250327,135500,299402145,14640,14620,14640,14620,218
+20250327,135400,296210925,14620,14620,14620,14620,25
+20250327,135300,295845425,14620,14610,14620,14610,25
+20250327,135200,295480135,14610,14610,14610,14610,22
+20250327,135100,295158715,14610,14620,14620,14610,29
+20250327,135000,294735005,14620,14600,14670,14600,81
+20250327,134900,293550555,14600,14610,14610,14600,23
+20250327,134800,293214685,14610,14610,14610,14610,24
+20250327,134700,292864045,14610,14600,14610,14600,25
+20250327,134600,292498965,14600,14610,14610,14600,114
+20250327,134500,290833495,14610,14620,14620,14610,51
+20250327,134400,290088335,14620,14620,14620,14610,29
+20250327,134300,289664505,14620,14610,14620,14610,31
+20250327,134200,289211465,14610,14610,14620,14610,24
+20250327,134100,288860725,14610,14620,14630,14610,778
+20250327,134000,277486295,14620,14650,14700,14620,693
+20250327,133900,267345370,14645,14630,14645,14630,23
+20250327,133800,267008850,14630,14630,14630,14630,29
+20250327,133700,266584580,14630,14640,14640,14630,386
+20250327,133600,260933550,14640,14640,14650,14640,82
+20250327,133500,259732430,14640,14640,14640,14640,37
+20250327,133400,259190750,14640,14660,14660,14640,408
+20250327,133300,253213505,14660,14650,14660,14650,30
+20250327,133200,252773775,14650,14650,14700,14650,29
+20250327,133100,252348875,14700,14650,14700,14650,19
+20250327,133000,252070235,14650,14650,14700,14650,82
+20250327,132900,250867565,14660,14650,14680,14650,44
+20250327,132800,250222425,14650,14650,14650,14650,27
+20250327,132700,249826875,14650,14660,14660,14650,34
+20250327,132600,249328585,14660,14650,14700,14650,13
+20250327,132500,249138005,14650,14650,14650,14650,25
+20250327,132400,248771755,14650,14660,14720,14650,24
+20250327,132300,248419865,14720,14660,14720,14660,32
+20250327,132200,247950685,14660,14650,14740,14650,172
+20250327,132100,245418645,14650,14650,14650,14650,36
+20250327,132000,244891245,14650,14650,14700,14650,44
+20250327,131900,244245295,14650,14670,14670,14650,33
+20250327,131800,243761505,14670,14650,14670,14650,31
+20250327,131700,243307065,14650,14650,14650,14650,20
+20250327,131600,243014065,14650,14650,14650,14650,27
+20250327,131500,242618515,14650,14640,14650,14640,18
+20250327,131400,242354945,14640,14640,14640,14640,26
+20250327,131300,241974305,14640,14650,14680,14640,25
+20250327,131200,241607915,14650,14640,14650,14640,23
+20250327,131100,241271045,14640,14640,14640,14640,38
+20250327,131000,240714725,14640,14640,14690,14640,34
+20250327,130900,240215815,14690,14640,14700,14640,41
+20250327,130800,239614535,14640,14630,14640,14630,28
+20250327,130700,239204885,14640,14630,14640,14630,23
+20250327,130600,238868385,14630,14630,14630,14630,32
+20250327,130500,238400225,14630,14630,14640,14630,41
+20250327,130400,237800165,14630,14640,14640,14630,62
+20250327,130300,236892935,14640,14640,14640,14640,5
+20250327,130200,236819735,14640,14640,14640,14640,4
+20250327,130100,236761175,14630,14700,14700,14630,5
+20250327,130000,236687955,14630,14640,14730,14630,109
+20250327,125900,235090105,14640,14640,14640,14640,3
+20250327,125800,235046185,14640,14640,14640,14640,5
+20250327,125700,234972985,14630,14630,14630,14630,6
+20250327,125600,234885205,14630,14630,14630,14630,3
+20250327,125500,234841315,14630,14640,14650,14630,112
+20250327,125400,233201685,14620,14630,14630,14620,5
+20250327,125300,233128545,14630,14640,14640,14630,18
+20250327,125200,232865035,14640,14640,14640,14640,7
+20250327,125100,232762555,14640,14640,14640,14640,1
+20250327,125000,232747915,14630,14650,14680,14630,60
+20250327,124900,231868175,14640,14640,14640,14640,8
+20250327,124800,231751055,14645,14640,14650,14640,29
+20250327,124700,231326225,14645,14640,14645,14640,6
+20250327,124600,231238380,14640,14650,14650,14640,28
+20250327,124500,230828220,14650,14650,14650,14650,7
+20250327,124400,230725670,14650,14640,14660,14640,8
+20250327,124300,230608500,14640,14640,14640,14640,2
+20250327,124200,230579220,14640,14640,14640,14640,8
+20250327,124100,230462100,14640,14630,14640,14630,2
+20250327,124000,230432830,14630,14630,14710,14630,69
+20250327,123900,229419120,14630,14630,14630,14630,6
+20250327,123800,229331340,14630,14640,14640,14630,3
+20250327,123700,229287430,14640,14640,14640,14640,7
+20250327,123600,229184950,14640,14625,14640,14600,455
+20250327,123500,222534555,14625,14610,14625,14610,2
+20250327,123400,222505320,14630,14610,14630,14610,84
+20250327,123300,221276940,14600,14600,14600,14600,35
+20250327,123200,220765940,14600,14600,14600,14600,6
+20250327,123100,220678340,14600,14610,14610,14600,250
+20250327,123000,217027320,14600,14600,14620,14600,310
+20250327,122900,212500270,14600,14610,14610,14600,730
+20250327,122800,201839550,14610,14610,14610,14610,31
+20250327,122700,201386640,14610,14610,14620,14610,64
+20250327,122600,200451090,14610,14610,14610,14610,29
+20250327,122500,200027400,14610,14610,14610,14610,28
+20250327,122400,199618320,14610,14620,14620,14610,189
+20250327,122300,196855240,14630,14640,14640,14620,106
+20250327,122200,195305070,14630,14670,14670,14630,1972
+20250327,122100,166407130,14670,14670,14670,14670,5
+20250327,122000,166333780,14670,14660,14750,14660,77
+20250327,121900,165200240,14660,14660,14660,14660,28
+20250327,121800,164789760,14660,14660,14660,14660,31
+20250327,121700,164335300,14670,14670,14670,14670,16
+20250327,121600,164100580,14670,14660,14670,14660,33
+20250327,121500,163616730,14660,14660,14660,14660,30
+20250327,121400,163176930,14660,14670,14670,14660,20
+20250327,121300,162883580,14670,14660,14670,14660,28
+20250327,121200,162472930,14660,14660,14660,14660,25
+20250327,121100,162106430,14660,14660,14660,14660,20
+20250327,121000,161813230,14660,14670,14730,14660,102
+20250327,120900,160314970,14670,14660,14670,14660,25
+20250327,120800,159948460,14660,14660,14660,14660,35
+20250327,120700,159435360,14660,14670,14670,14660,20
+20250327,120600,159142020,14670,14660,14670,14660,23
+20250327,120500,158804730,14660,14660,14660,14660,32
+20250327,120400,158335610,14660,14670,14670,14660,27
+20250327,120300,157939570,14670,14670,14670,14670,23
+20250327,120200,157602160,14660,14660,14660,14660,28
+20250327,120100,157191680,14660,14660,14660,14660,31
+20250327,120000,156737220,14660,14670,14730,14660,71
+20250327,115900,155693900,14670,14670,14670,14660,29
+20250327,115800,155268620,14670,14660,14670,14660,30
+20250327,115700,154828800,14660,14660,14660,14660,21
+20250327,115600,154520940,14670,14660,14670,14660,32
+20250327,115500,154051580,14660,14670,14670,14660,22
+20250327,115400,153728970,14670,14670,14670,14670,46
+20250327,115300,153054150,14670,14680,14680,14670,27
+20250327,115200,152657960,14680,14660,14680,14660,31
+20250327,115100,152203100,14660,14660,14660,14660,25
+20250327,115000,151836600,14660,14660,14730,14660,69
+20250327,114900,150824510,14660,14660,14665,14660,55
+20250327,114800,150018090,14665,14660,14665,14660,44
+20250327,114700,149372980,14660,14670,14670,14660,51
+20250327,114600,148624940,14670,14680,14680,14660,39
+20250327,114500,148052690,14680,14660,14680,14660,34
+20250327,114400,147553950,14660,14660,14660,14660,27
+20250327,114300,147158130,14670,14680,14680,14670,21
+20250327,114200,146849990,14680,14670,14680,14670,18
+20250327,114100,146585760,14670,14680,14690,14670,215
+20250327,114000,143430160,14680,14680,14690,14680,78
+20250327,113900,142284560,14680,14690,14690,14680,84
+20250327,113800,141050730,14700,14700,14710,14700,52
+20250327,113700,140286100,14770,14700,14770,14700,7
+20250327,113600,140182960,14700,14700,14700,14700,9
+20250327,113500,140050660,14700,14690,14700,14690,4
+20250327,113400,139991880,14690,14690,14690,14690,4
+20250327,113300,139933120,14700,14730,14730,14700,1661
+20250327,113200,115516030,14700,14750,14750,14700,839
+20250327,113100,103170070,14740,14740,14740,14740,25
+20250327,113000,102801570,14740,14730,14850,14730,68
+20250327,112900,101794800,14730,14720,14730,14720,37
+20250327,112800,101249960,14720,14740,14740,14720,29
+20250327,112700,100822590,14750,14750,14750,14750,244
+20250327,112600,97223590,14750,14760,14760,14750,154
+20250327,112500,94951080,14760,14770,14770,14760,515
+20250327,112400,87347580,14780,14770,14780,14770,53
+20250327,112300,86564530,14770,14790,14790,14770,1033
+20250327,112200,71294610,14800,14810,14810,14800,191
+20250327,112100,68467560,14810,14800,14810,14800,2
+20250327,112000,68437950,14800,14810,14860,14800,76
+20250327,111900,67310460,14810,14810,14810,14810,6
+20250327,111800,67221600,14810,14810,14810,14810,5
+20250327,111700,67147550,14800,14810,14810,14800,19
+20250327,111600,66866200,14810,14810,14810,14810,3
+20250327,111500,66821770,14810,14810,14810,14810,6
+20250327,111400,66732910,14810,14810,14810,14800,8
+20250327,111300,66614480,14810,14810,14810,14810,21
+20250327,111200,66303470,14860,14810,14860,14810,6
+20250327,111100,66214560,14810,14810,14810,14810,1
+20250327,111000,66199750,14800,14870,14880,14800,64
+20250327,110900,65248010,14800,14800,14800,14800,6
+20250327,110800,65159210,14880,14800,14880,14800,3
+20250327,110700,65114660,14800,14850,14880,14790,9
+20250327,110600,64981280,14800,14790,14800,14790,28
+20250327,110500,64566920,14800,14790,14800,14790,14
+20250327,110400,64359760,14790,14810,14810,14790,34
+20250327,110300,63856400,14800,14800,14860,14800,3
+20250327,110200,63811940,14810,14810,14810,14800,5
+20250327,110100,63737910,14810,14810,14810,14810,47
+20250327,110000,63041840,14800,14800,14880,14800,62
+20250327,105900,62119820,14800,14800,14800,14800,6
+20250327,105800,62031020,14870,14850,14880,14800,19
+20250327,105700,61748910,14800,14800,14800,14800,8
+20250327,105600,61630510,14790,14790,14790,14790,5
+20250327,105500,61556560,14790,14880,14880,14790,5
+20250327,105400,61482490,14810,14810,14810,14810,5
+20250327,105300,61408440,14820,14810,14820,14810,38
+20250327,105200,60845340,14810,14810,14810,14810,4
+20250327,105100,60786100,14810,14810,14810,14810,7
+20250327,105000,60682430,14810,14800,14820,14800,30
+20250327,104900,60237910,14800,14800,14800,14800,4
+20250327,104800,60178710,14800,14800,14800,14800,10
+20250327,104700,60030710,14800,14800,14800,14800,1
+20250327,104600,60015910,14800,14790,14800,14790,6
+20250327,104500,59927160,14790,14790,14800,14790,7
+20250327,104400,59823620,14790,14790,14790,14790,2
+20250327,104300,59794040,14790,14790,14790,14780,8
+20250327,104200,59675740,14790,14790,14790,14790,13
+20250327,104100,59483470,14790,14790,14790,14790,4
+20250327,104000,59424310,14790,14790,14800,14790,9
+20250327,103900,59291180,14790,14780,14790,14780,2
+20250327,103800,59261610,14780,14780,14790,14780,8
+20250327,103700,59143360,14780,14790,14790,14780,9
+20250327,103600,59010280,14790,14790,14790,14780,51
+20250327,103500,58256010,14790,14800,14800,14780,40
+20250327,103400,57664440,14790,14790,14790,14790,10
+20250327,103300,57516540,14790,14790,14790,14790,7
+20250327,103200,57413010,14780,14780,14780,14780,3
+20250327,103100,57368670,14790,14780,14790,14780,5
+20250327,103000,57294760,14780,14780,14780,14780,6
+20250327,102900,57206080,14780,14770,14780,14770,7
+20250327,102800,57102680,14770,14780,14780,14770,4
+20250327,102700,57043590,14780,14770,14780,14770,4
+20250327,102600,56984500,14770,14780,14790,14770,28
+20250327,102500,56570470,14770,14770,14770,14770,5
+20250327,102400,56496620,14790,14780,14790,14770,112
+20250327,102300,54841270,14780,14780,14780,14780,1
+20250327,102200,54826490,14790,14780,14790,14780,6
+20250327,102100,54737800,14780,14780,14780,14780,4
+20250327,102000,54678680,14780,14780,14790,14780,23
+20250327,101900,54338730,14790,14780,14790,14780,11
+20250327,101800,54176130,14780,14780,14780,14780,2
+20250327,101700,54146570,14780,14790,14790,14780,173
+20250327,101600,51587910,14790,14790,14790,14790,16
+20250327,101500,51351270,14790,14790,14790,14790,2
+20250327,101400,51321690,14790,14790,14790,14790,7
+20250327,101300,51218160,14790,14790,14790,14790,2
+20250327,101200,51188580,14790,14790,14820,14790,10
+20250327,101100,51040620,14790,14790,14820,14790,24
+20250327,101000,50685630,14820,14790,14820,14790,6
+20250327,100900,50596820,14790,14790,14790,14790,10
+20250327,100800,50448920,14790,14800,14800,14790,106
+20250327,100700,48880140,14800,14800,14810,14800,55
+20250327,100600,48066130,14800,14810,14810,14800,214
+20250327,100500,44898170,14810,14810,14810,14810,2
+20250327,100400,44868550,14810,14820,14820,14810,6
+20250327,100300,44779680,14830,14820,14830,14820,63
+20250327,100200,43846010,14820,14820,14820,14820,3
+20250327,100100,43801550,14820,14820,14820,14820,3
+20250327,100000,43757090,14870,14820,14870,14810,11
+20250327,095900,43593990,14820,14820,14820,14820,10
+20250327,095800,43445790,14880,14880,14880,14880,0
+20250327,095700,43445790,14880,14880,14880,14880,3
+20250327,095600,43401150,14880,14880,14880,14880,4
+20250327,095500,43341630,14910,14910,14910,14910,1
+20250327,095400,43326720,14910,14910,14910,14910,1
+20250327,095300,43311810,14920,14920,14920,14920,3
+20250327,095200,43267050,14920,14920,14920,14920,27
+20250327,095100,42864210,14920,14920,14920,14920,1
+20250327,095000,42849290,14920,14920,14920,14920,46
+20250327,094900,42162970,14920,14920,14920,14920,0
+20250327,094800,42162970,14920,14920,14920,14920,0
+20250327,094700,42162970,14920,14920,14920,14920,93
+20250327,094600,40775410,14920,14920,14920,14920,144
+20250327,094500,38626930,14920,14920,14920,14920,0
+20250327,094400,38626930,14920,14920,14920,14920,0
+20250327,094300,38626930,14920,14920,14920,14920,0
+20250327,094200,38626930,14920,14920,14920,14920,0
+20250327,094100,38626930,14920,14930,14930,14920,100
+20250327,094000,37134840,14930,14930,14930,14930,0
+20250327,093900,37134840,14930,14930,14930,14930,44
+20250327,093800,36477920,14920,14920,14920,14920,1
+20250327,093700,36463000,14920,14920,14920,14920,0
+20250327,093600,36463000,14920,14920,14920,14920,0
+20250327,093500,36463000,14920,14920,14920,14920,539
+20250327,093400,28421120,14920,14920,14920,14920,527
+20250327,093300,20558280,14910,14910,14910,14910,3
+20250327,093200,20513550,14910,14910,14910,14910,0
+20250327,093100,20513550,14910,14910,14910,14910,52
+20250327,093000,19738230,14910,14910,14910,14910,1
+20250327,092900,19723320,14880,14880,14880,14880,0
+20250327,092800,19723320,14880,14880,14880,14880,58
+20250327,092700,18860280,14810,14810,14810,14810,0
+20250327,092600,18860280,14810,14810,14810,14810,1
+20250327,092500,18845470,14880,14880,14880,14880,12
+20250327,092400,18666910,14810,14810,14810,14810,90
+20250327,092300,17334010,14900,14900,14900,14900,1
+20250327,092200,17319110,14900,14900,14900,14900,3
+20250327,092100,17274410,14810,14850,14850,14810,20
+20250327,092000,16978090,14850,14850,14850,14850,0
+20250327,091900,16978090,14850,14850,14850,14850,3
+20250327,091800,16933540,14850,14850,14850,14850,1
+20250327,091700,16918690,14930,14930,14930,14930,3
+20250327,091600,16873900,14940,14940,14940,14940,0
+20250327,091500,16873900,14940,14940,14940,14940,1
+20250327,091400,16858960,14940,14940,14940,14940,1
+20250327,091300,16844020,14860,14860,14860,14860,8
+20250327,091200,16725140,14860,14860,14860,14860,4
+20250327,091100,16665700,14860,14860,14860,14860,1
+20250327,091000,16650840,14780,14780,14780,14780,41
+20250327,090900,16044860,14780,14780,14780,14780,64
+20250327,090800,15098940,14780,14800,14800,14780,170
+20250327,090700,12583620,14800,14820,14870,14800,231
+20250327,090600,9162300,14820,14850,14850,14820,171
+20250327,090500,6627750,14820,14820,14820,14820,0
+20250327,090400,6627750,14820,14850,14850,14820,158
+20250327,090300,4281690,14940,14860,14940,14850,223
+20250327,090200,967840,14940,14940,14940,14940,0
+20250327,090100,967840,14940,14880,14940,14860,19
+20250327,090000,685020,14880,14950,14950,14880,46

035150/min/candle-20250328.csv

@@ -0,0 +1,620 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191800,420403435,14750,14750,14750,14750,1613
+20250328,191700,420403435,14750,14750,14750,14750,0
+20250328,191600,420403435,14750,14750,14750,14750,0
+20250328,191500,420403435,14750,14750,14750,14750,0
+20250328,191400,420403435,14750,14750,14750,14750,0
+20250328,191300,420403435,14750,14750,14750,14750,0
+20250328,191200,420403435,14750,14750,14750,14750,0
+20250328,191100,420403435,14750,14750,14750,14750,0
+20250328,191000,420403435,14750,14750,14750,14750,0
+20250328,190900,420403435,14750,14750,14750,14750,0
+20250328,190800,420403435,14750,14750,14750,14750,0
+20250328,190700,420403435,14750,14750,14750,14750,0
+20250328,190600,420403435,14750,14750,14750,14750,0
+20250328,190500,420403435,14750,14750,14750,14750,0
+20250328,190400,420403435,14750,14750,14750,14750,0
+20250328,190300,420403435,14750,14750,14750,14750,0
+20250328,190200,420403435,14750,14750,14750,14750,0
+20250328,190100,420403435,14750,14750,14750,14750,0
+20250328,190000,420403435,14750,14750,14750,14750,0
+20250328,185900,420403435,14750,14750,14750,14750,0
+20250328,185800,420403435,14750,14750,14750,14750,0
+20250328,185700,420403435,14750,14750,14750,14750,0
+20250328,185600,420403435,14750,14750,14750,14750,0
+20250328,185500,420403435,14750,14750,14750,14750,0
+20250328,185400,420403435,14750,14750,14750,14750,0
+20250328,185300,420403435,14750,14750,14750,14750,0
+20250328,185200,420403435,14750,14750,14750,14750,0
+20250328,185100,420403435,14750,14750,14750,14750,0
+20250328,185000,420403435,14750,14750,14750,14750,0
+20250328,184900,420403435,14750,14750,14750,14750,0
+20250328,184800,420403435,14750,14750,14750,14750,1613
+20250328,184700,420403435,14750,14750,14750,14750,0
+20250328,184600,420403435,14750,14750,14750,14750,0
+20250328,184500,420403435,14750,14750,14750,14750,0
+20250328,184400,420403435,14750,14750,14750,14750,0
+20250328,184300,420403435,14750,14750,14750,14750,0
+20250328,184200,420403435,14750,14750,14750,14750,0
+20250328,184100,420403435,14750,14750,14750,14750,0
+20250328,184000,420403435,14750,14750,14750,14750,0
+20250328,183900,420403435,14750,14750,14750,14750,0
+20250328,183800,420403435,14750,14750,14750,14750,0
+20250328,183700,420403435,14750,14750,14750,14750,0
+20250328,183600,420403435,14750,14750,14750,14750,0
+20250328,183500,420403435,14750,14750,14750,14750,0
+20250328,183400,420403435,14750,14750,14750,14750,0
+20250328,183300,420403435,14750,14750,14750,14750,0
+20250328,183200,420403435,14750,14750,14750,14750,0
+20250328,183100,420403435,14750,14750,14750,14750,0
+20250328,183000,420403435,14750,14750,14750,14750,0
+20250328,182900,420403435,14750,14750,14750,14750,0
+20250328,182800,420403435,14750,14750,14750,14750,0
+20250328,182700,420403435,14750,14750,14750,14750,0
+20250328,182600,420403435,14750,14750,14750,14750,0
+20250328,182500,420403435,14750,14750,14750,14750,0
+20250328,182400,420403435,14750,14750,14750,14750,0
+20250328,182300,420403435,14750,14750,14750,14750,0
+20250328,182200,420403435,14750,14750,14750,14750,0
+20250328,182100,420403435,14750,14750,14750,14750,0
+20250328,182000,420403435,14750,14750,14750,14750,0
+20250328,181900,420403435,14750,14750,14750,14750,0
+20250328,181800,420403435,14750,14750,14750,14750,1613
+20250328,181700,420403435,14750,14750,14750,14750,0
+20250328,181600,420403435,14750,14750,14750,14750,0
+20250328,181500,420403435,14750,14750,14750,14750,0
+20250328,181400,420403435,14750,14750,14750,14750,0
+20250328,181300,420403435,14750,14750,14750,14750,0
+20250328,181200,420403435,14750,14750,14750,14750,0
+20250328,181100,420403435,14750,14750,14750,14750,0
+20250328,181000,420403435,14750,14750,14750,14750,0
+20250328,180900,420403435,14750,14750,14750,14750,0
+20250328,180800,420403435,14750,14750,14750,14750,0
+20250328,180700,420403435,14750,14750,14750,14750,0
+20250328,180600,420403435,14750,14750,14750,14750,0
+20250328,180500,420403435,14750,14750,14750,14750,0
+20250328,180400,420403435,14750,14750,14750,14750,0
+20250328,180300,420403435,14750,14750,14750,14750,0
+20250328,180200,420403435,14750,14750,14750,14750,0
+20250328,180100,420403435,14750,14750,14750,14750,0
+20250328,180000,420403435,14750,14750,14750,14750,0
+20250328,175900,420403435,14750,14750,14750,14750,0
+20250328,175800,420403435,14750,14750,14750,14750,0
+20250328,175700,420403435,14750,14750,14750,14750,0
+20250328,175600,420403435,14750,14750,14750,14750,0
+20250328,175500,420403435,14750,14750,14750,14750,0
+20250328,175400,420403435,14750,14750,14750,14750,0
+20250328,175300,420403435,14750,14750,14750,14750,0
+20250328,175200,420403435,14750,14750,14750,14750,0
+20250328,175100,420403435,14750,14750,14750,14750,0
+20250328,175000,420403435,14750,14750,14750,14750,0
+20250328,174900,420403435,14750,14750,14750,14750,0
+20250328,174800,420403435,14750,14750,14750,14750,1613
+20250328,174700,420403435,14750,14750,14750,14750,0
+20250328,174600,420403435,14750,14750,14750,14750,0
+20250328,174500,420403435,14750,14750,14750,14750,0
+20250328,174400,420403435,14750,14750,14750,14750,0
+20250328,174300,420403435,14750,14750,14750,14750,0
+20250328,174200,420403435,14750,14750,14750,14750,0
+20250328,174100,420403435,14750,14750,14750,14750,0
+20250328,174000,420403435,14750,14750,14750,14750,0
+20250328,173900,420403435,14750,14750,14750,14750,0
+20250328,173800,420403435,14750,14750,14750,14750,0
+20250328,173700,420403435,14750,14750,14750,14750,0
+20250328,173600,420403435,14750,14750,14750,14750,0
+20250328,173500,420403435,14750,14750,14750,14750,0
+20250328,173400,420403435,14750,14750,14750,14750,0
+20250328,173300,420403435,14750,14750,14750,14750,0
+20250328,173200,420403435,14750,14750,14750,14750,0
+20250328,173100,420403435,14750,14750,14750,14750,0
+20250328,173000,420403435,14750,14750,14750,14750,0
+20250328,172900,420403435,14750,14750,14750,14750,0
+20250328,172800,420403435,14750,14750,14750,14750,0
+20250328,172700,420403435,14750,14750,14750,14750,0
+20250328,172600,420403435,14750,14750,14750,14750,0
+20250328,172500,420403435,14750,14750,14750,14750,0
+20250328,172400,420403435,14750,14750,14750,14750,0
+20250328,172300,420403435,14750,14750,14750,14750,0
+20250328,172200,420403435,14750,14750,14750,14750,0
+20250328,172100,420403435,14750,14750,14750,14750,0
+20250328,172000,420403435,14750,14750,14750,14750,0
+20250328,171900,420403435,14750,14750,14750,14750,0
+20250328,171800,420403435,14750,14750,14750,14750,1613
+20250328,171700,420403435,14750,14750,14750,14750,0
+20250328,171600,420403435,14750,14750,14750,14750,0
+20250328,171500,420403435,14750,14750,14750,14750,0
+20250328,171400,420403435,14750,14750,14750,14750,0
+20250328,171300,420403435,14750,14750,14750,14750,0
+20250328,171200,420403435,14750,14750,14750,14750,0
+20250328,171100,420403435,14750,14750,14750,14750,0
+20250328,171000,420403435,14750,14750,14750,14750,0
+20250328,170900,420403435,14750,14750,14750,14750,0
+20250328,170800,420403435,14750,14750,14750,14750,0
+20250328,170700,420403435,14750,14750,14750,14750,0
+20250328,170600,420403435,14750,14750,14750,14750,0
+20250328,170500,420403435,14750,14750,14750,14750,0
+20250328,170400,420403435,14750,14750,14750,14750,0
+20250328,170300,420403435,14750,14750,14750,14750,0
+20250328,170200,420403435,14750,14750,14750,14750,0
+20250328,170100,420403435,14750,14750,14750,14750,0
+20250328,170000,420403435,14750,14750,14750,14750,0
+20250328,165900,420403435,14750,14750,14750,14750,0
+20250328,165800,420403435,14750,14750,14750,14750,0
+20250328,165700,420403435,14750,14750,14750,14750,0
+20250328,165600,420403435,14750,14750,14750,14750,0
+20250328,165500,420403435,14750,14750,14750,14750,0
+20250328,165400,420403435,14750,14750,14750,14750,0
+20250328,165300,420403435,14750,14750,14750,14750,0
+20250328,165200,420403435,14750,14750,14750,14750,0
+20250328,165100,420403435,14750,14750,14750,14750,0
+20250328,165000,420403435,14750,14750,14750,14750,0
+20250328,164900,420403435,14750,14750,14750,14750,0
+20250328,164800,420403435,14750,14750,14750,14750,1613
+20250328,164700,420403435,14750,14750,14750,14750,0
+20250328,164600,420403435,14750,14750,14750,14750,0
+20250328,164500,420403435,14750,14750,14750,14750,0
+20250328,164400,420403435,14750,14750,14750,14750,0
+20250328,164300,420403435,14750,14750,14750,14750,0
+20250328,164200,420403435,14750,14750,14750,14750,0
+20250328,164100,420403435,14750,14750,14750,14750,0
+20250328,164000,420403435,14750,14750,14750,14750,0
+20250328,163900,420403435,14750,14750,14750,14750,0
+20250328,163800,420403435,14750,14750,14750,14750,0
+20250328,163700,420403435,14750,14750,14750,14750,0
+20250328,163600,420403435,14750,14750,14750,14750,0
+20250328,163500,420403435,14750,14750,14750,14750,0
+20250328,163400,420403435,14750,14750,14750,14750,0
+20250328,163300,420403435,14750,14750,14750,14750,0
+20250328,163200,420403435,14750,14750,14750,14750,0
+20250328,163100,420403435,14750,14750,14750,14750,0
+20250328,163000,420403435,14750,14750,14750,14750,0
+20250328,162900,420403435,14750,14750,14750,14750,0
+20250328,162800,420403435,14750,14750,14750,14750,0
+20250328,162700,420403435,14750,14750,14750,14750,0
+20250328,162600,420403435,14750,14750,14750,14750,0
+20250328,162500,420403435,14750,14750,14750,14750,0
+20250328,162400,420403435,14750,14750,14750,14750,0
+20250328,162300,420403435,14750,14750,14750,14750,0
+20250328,162200,420403435,14750,14750,14750,14750,0
+20250328,162100,420403435,14750,14750,14750,14750,0
+20250328,162000,420403435,14750,14750,14750,14750,0
+20250328,161900,420403435,14750,14750,14750,14750,0
+20250328,161800,420403435,14750,14750,14750,14750,1613
+20250328,161700,420403435,14750,14750,14750,14750,0
+20250328,161600,420403435,14750,14750,14750,14750,0
+20250328,161500,420403435,14750,14750,14750,14750,0
+20250328,161400,420403435,14750,14750,14750,14750,0
+20250328,161300,420403435,14750,14750,14750,14750,0
+20250328,161200,420403435,14750,14750,14750,14750,0
+20250328,161100,420403435,14750,14750,14750,14750,0
+20250328,161000,420403435,14750,14750,14750,14750,0
+20250328,160900,420403435,14750,14750,14750,14750,0
+20250328,160800,420403435,14750,14750,14750,14750,0
+20250328,160700,420403435,14750,14750,14750,14750,0
+20250328,160600,420403435,14750,14750,14750,14750,0
+20250328,160500,420403435,14750,14750,14750,14750,0
+20250328,160400,420403435,14750,14750,14750,14750,0
+20250328,160300,420403435,14750,14750,14750,14750,0
+20250328,160200,420403435,14750,14750,14750,14750,0
+20250328,160100,420403435,14750,14750,14750,14750,0
+20250328,160000,420403435,14750,14750,14750,14750,0
+20250328,155900,420403435,14750,14750,14750,14750,0
+20250328,155800,420403435,14750,14750,14750,14750,0
+20250328,155700,420403435,14750,14750,14750,14750,0
+20250328,155600,420403435,14750,14750,14750,14750,0
+20250328,155500,420403435,14750,14750,14750,14750,0
+20250328,155400,420403435,14750,14750,14750,14750,0
+20250328,155300,420403435,14750,14750,14750,14750,0
+20250328,155200,420403435,14750,14750,14750,14750,0
+20250328,155100,420403435,14750,14750,14750,14750,0
+20250328,155000,420403435,14750,14750,14750,14750,0
+20250328,154900,420403435,14750,14750,14750,14750,0
+20250328,154800,420403435,14750,14750,14750,14750,1613
+20250328,154700,420403435,14750,14750,14750,14750,0
+20250328,154600,420403435,14750,14750,14750,14750,0
+20250328,154500,420403435,14750,14750,14750,14750,0
+20250328,154400,420403435,14750,14750,14750,14750,0
+20250328,154300,420403435,14750,14750,14750,14750,0
+20250328,154200,420403435,14750,14750,14750,14750,0
+20250328,154100,420403435,14750,14750,14750,14750,0
+20250328,154000,420403435,14750,14750,14750,14750,0
+20250328,153900,420403435,14750,14750,14750,14750,0
+20250328,153800,420403435,14750,14750,14750,14750,0
+20250328,153700,420403435,14750,14750,14750,14750,0
+20250328,153600,420403435,14750,14750,14750,14750,0
+20250328,153500,420403435,14750,14750,14750,14750,0
+20250328,153400,420403435,14750,14750,14750,14750,0
+20250328,153300,420403435,14750,14750,14750,14750,0
+20250328,153200,420403435,14750,14750,14750,14750,0
+20250328,153100,420403435,14750,14750,14750,14750,0
+20250328,153000,420403435,14750,14750,14750,14750,1613
+20250328,152900,396611685,14730,14730,14730,14730,0
+20250328,152800,396611685,14730,14730,14730,14730,0
+20250328,152700,396611685,14730,14730,14730,14730,0
+20250328,152600,396611685,14730,14730,14730,14730,0
+20250328,152500,396611685,14730,14730,14730,14730,0
+20250328,152400,396611685,14730,14730,14730,14730,0
+20250328,152300,396611685,14730,14730,14730,14730,0
+20250328,152200,396611685,14730,14730,14730,14730,0
+20250328,152100,396611685,14730,14730,14730,14730,0
+20250328,152000,396611685,14730,14730,14730,14730,0
+20250328,151900,396611685,14730,14680,14730,14680,46
+20250328,151800,395936355,14680,14730,14730,14680,693
+20250328,151700,385729855,14690,14690,14690,14690,0
+20250328,151600,385729855,14690,14690,14690,14690,0
+20250328,151500,385729855,14690,14690,14690,14690,0
+20250328,151400,385729855,14690,14690,14690,14690,62
+20250328,151300,384819075,14690,14690,14690,14690,39
+20250328,151200,384246165,14690,14690,14690,14690,39
+20250328,151100,383673255,14690,14690,14690,14690,0
+20250328,151000,383673255,14690,14730,14730,14690,195
+20250328,150900,380808625,14680,14680,14680,14680,0
+20250328,150800,380808625,14680,14680,14680,14680,0
+20250328,150700,380808625,14680,14680,14680,14680,0
+20250328,150600,380808625,14680,14680,14680,14680,200
+20250328,150500,377872625,14680,14680,14680,14680,377
+20250328,150400,372338265,14680,14680,14680,14670,445
+20250328,150300,365807955,14690,14730,14730,14690,144
+20250328,150200,363690595,14700,14700,14700,14700,0
+20250328,150100,363690595,14700,14700,14700,14700,0
+20250328,150000,363690595,14700,14730,14730,14700,42
+20250328,145900,363073135,14730,14730,14730,14730,6
+20250328,145800,362984755,14680,14680,14680,14680,0
+20250328,145700,362984755,14680,14680,14680,14680,0
+20250328,145600,362984755,14680,14680,14680,14680,0
+20250328,145500,362984755,14680,14680,14680,14680,0
+20250328,145400,362984755,14680,14700,14700,14680,404
+20250328,145300,357046955,14710,14710,14710,14710,0
+20250328,145200,357046955,14710,14700,14710,14700,178
+20250328,145100,354429645,14700,14710,14710,14700,168
+20250328,145000,351959375,14710,14750,14750,14710,6933
+20250328,144900,249773625,14750,14750,14750,14750,0
+20250328,144800,249773625,14750,14730,14750,14730,129
+20250328,144700,247872095,14730,14730,14730,14730,2
+20250328,144600,247842635,14730,14730,14730,14730,0
+20250328,144500,247842635,14730,14730,14730,14730,1
+20250328,144400,247827905,14730,14730,14730,14730,39
+20250328,144300,247253435,14730,14730,14730,14730,2
+20250328,144200,247223975,14730,14730,14730,14730,4
+20250328,144100,247165055,14730,14730,14730,14730,1
+20250328,144000,247150325,14730,14730,14730,14730,42
+20250328,143900,246531665,14730,14730,14730,14730,12
+20250328,143800,246354905,14730,14730,14730,14730,0
+20250328,143700,246354905,14730,14730,14730,14730,1
+20250328,143600,246340175,14730,14730,14730,14730,45
+20250328,143500,245677325,14730,14730,14730,14730,2
+20250328,143400,245647865,14730,14730,14730,14730,0
+20250328,143300,245647865,14730,14730,14730,14730,55
+20250328,143200,244837715,14730,14730,14730,14730,0
+20250328,143100,244837715,14730,14730,14730,14730,2
+20250328,143000,244808255,14730,14730,14730,14730,2
+20250328,142900,244778795,14730,14730,14730,14730,3
+20250328,142800,244734605,14720,14720,14720,14720,40
+20250328,142700,244145805,14720,14720,14720,14720,2
+20250328,142600,244116365,14720,14720,14720,14720,0
+20250328,142500,244116365,14720,14720,14720,14720,1
+20250328,142400,244101645,14720,14720,14720,14720,73
+20250328,142300,243027085,14720,14720,14720,14720,33
+20250328,142200,242541325,14720,14720,14720,14720,31
+20250328,142100,242085005,14710,14710,14710,14710,30
+20250328,142000,241643705,14710,14710,14710,14710,3
+20250328,141900,241599575,14710,14710,14710,14710,2
+20250328,141800,241570155,14710,14710,14710,14710,0
+20250328,141700,241570155,14710,14710,14710,14710,31
+20250328,141600,241114145,14700,14700,14700,14700,36
+20250328,141500,240584945,14700,14690,14700,14690,14
+20250328,141400,240379155,14690,14690,14690,14690,0
+20250328,141300,240379155,14690,14690,14690,14690,1
+20250328,141200,240364465,14690,14680,14690,14680,10
+20250328,141100,240217595,14680,14680,14680,14680,15
+20250328,141000,239997395,14680,14680,14680,14680,14
+20250328,140900,239791875,14690,14700,14700,14690,954
+20250328,140800,225769515,14700,14690,14700,14690,13
+20250328,140700,225578435,14690,14690,14690,14690,9
+20250328,140600,225446225,14690,14690,14690,14690,7
+20250328,140500,225343395,14690,14690,14690,14690,9
+20250328,140400,225211185,14690,14700,14710,14690,227
+20250328,140300,221873195,14700,14720,14730,14700,460
+20250328,140200,215099155,14720,14720,14720,14720,1
+20250328,140100,215084435,14760,14730,14760,14720,116
+20250328,140000,213376385,14730,14730,14730,14730,0
+20250328,135900,213376385,14730,14740,14740,14730,109
+20250328,135800,211770415,14760,14760,14760,14760,0
+20250328,135700,211770415,14760,14760,14760,14760,1
+20250328,135600,211755655,14760,14760,14760,14760,0
+20250328,135500,211755655,14760,14760,14760,14760,3
+20250328,135400,211711375,14730,14730,14730,14730,0
+20250328,135300,211711375,14730,14730,14730,14730,180
+20250328,135200,209059975,14710,14710,14710,14710,158
+20250328,135100,206735795,14700,14700,14700,14700,0
+20250328,135000,206735795,14700,14700,14700,14700,240
+20250328,134900,203207795,14700,14700,14700,14700,0
+20250328,134800,203207795,14700,14710,14710,14700,459
+20250328,134700,196460105,14710,14710,14710,14710,2
+20250328,134600,196430685,14710,14710,14710,14710,0
+20250328,134500,196430685,14710,14710,14710,14710,1
+20250328,134400,196415975,14710,14710,14710,14710,1
+20250328,134300,196401265,14690,14690,14690,14690,0
+20250328,134200,196401265,14690,14690,14690,14690,116
+20250328,134100,194697225,14700,14710,14710,14700,70
+20250328,134000,193668215,14710,14710,14710,14710,0
+20250328,133900,193668215,14710,14710,14710,14710,39
+20250328,133800,193094525,14700,14700,14700,14700,0
+20250328,133700,193094525,14700,14710,14710,14700,41
+20250328,133600,192491815,14710,14710,14710,14710,0
+20250328,133500,192491815,14710,14710,14710,14710,75
+20250328,133400,191388565,14710,14710,14710,14710,0
+20250328,133300,191388565,14710,14710,14710,14710,1
+20250328,133200,191373855,14710,14710,14710,14710,0
+20250328,133100,191373855,14710,14710,14710,14710,2
+20250328,133000,191344435,14710,14690,14710,14690,214
+20250328,132900,188199345,14670,14670,14670,14670,200
+20250328,132800,185265345,14670,14670,14670,14670,46
+20250328,132700,184590525,14670,14670,14670,14670,2
+20250328,132600,184561185,14670,14680,14680,14670,43
+20250328,132500,183930365,14680,14680,14680,14680,0
+20250328,132400,183930365,14680,14680,14680,14680,2
+20250328,132300,183901005,14690,14690,14690,14690,39
+20250328,132200,183328095,14680,14680,14680,14680,0
+20250328,132100,183328095,14680,14680,14680,14680,1
+20250328,132000,183313415,14680,14700,14700,14680,86
+20250328,131900,182050015,14670,14670,14670,14670,0
+20250328,131800,182050015,14670,14670,14670,14670,0
+20250328,131700,182050015,14670,14670,14670,14670,0
+20250328,131600,182050015,14670,14670,14670,14670,1
+20250328,131500,182035345,14690,14690,14700,14690,42
+20250328,131400,181417975,14690,14690,14690,14690,0
+20250328,131300,181417975,14690,14690,14690,14690,0
+20250328,131200,181417975,14690,14690,14690,14690,1
+20250328,131100,181403285,14700,14700,14700,14700,2
+20250328,131000,181373885,14700,14700,14700,14700,46
+20250328,130900,180697685,14670,14690,14690,14670,42
+20250328,130800,180081135,14690,14690,14690,14690,1
+20250328,130700,180066445,14670,14670,14670,14670,0
+20250328,130600,180066445,14670,14670,14670,14670,0
+20250328,130500,180066445,14670,14690,14690,14670,40
+20250328,130400,179479625,14690,14690,14690,14690,1
+20250328,130300,179464935,14700,14700,14700,14700,2
+20250328,130200,179435535,14700,14700,14700,14700,0
+20250328,130100,179435535,14700,14700,14700,14700,1
+20250328,130000,179420835,14700,14700,14710,14700,67
+20250328,125900,178435895,14690,14670,14690,14670,60
+20250328,125800,177555675,14670,14670,14670,14670,0
+20250328,125700,177555675,14670,14670,14670,14670,1
+20250328,125600,177541005,14670,14670,14670,14670,0
+20250328,125500,177541005,14670,14670,14670,14670,4
+20250328,125400,177482325,14670,14670,14670,14670,0
+20250328,125300,177482325,14670,14670,14670,14670,102
+20250328,125200,175985985,14680,14700,14700,14680,75
+20250328,125100,174884585,14710,14730,14730,14710,42
+20250328,125000,174266705,14730,14720,14730,14720,69
+20250328,124900,173251005,14710,14720,14720,14710,7
+20250328,124800,173148025,14720,14720,14720,14720,1
+20250328,124700,173133305,14720,14730,14730,14720,46
+20250328,124600,172455755,14730,14730,14730,14730,0
+20250328,124500,172455755,14730,14730,14730,14730,1
+20250328,124400,172441025,14730,14730,14730,14730,0
+20250328,124300,172441025,14730,14760,14760,14730,42
+20250328,124200,171822275,14760,14760,14760,14760,0
+20250328,124100,171822275,14760,14760,14760,14760,21
+20250328,124000,171512315,14840,14760,14840,14730,72
+20250328,123900,170448325,14740,14740,14740,14740,42
+20250328,123800,169829245,14740,14740,14740,14740,0
+20250328,123700,169829245,14740,14740,14740,14740,1
+20250328,123600,169814505,14740,14740,14740,14740,0
+20250328,123500,169814505,14740,14750,14750,14740,44
+20250328,123400,169165535,14740,14740,14740,14740,0
+20250328,123300,169165535,14740,14740,14740,14740,1
+20250328,123200,169150795,14740,14740,14740,14740,0
+20250328,123100,169150795,14740,14760,14760,14740,242
+20250328,123000,165579655,14760,14760,14760,14760,70
+20250328,122900,164546455,14730,14730,14730,14730,1
+20250328,122800,164531725,14730,14730,14730,14730,0
+20250328,122700,164531725,14730,14730,14730,14730,39
+20250328,122600,163957255,14720,14720,14720,14720,0
+20250328,122500,163957255,14720,14720,14720,14720,1
+20250328,122400,163942535,14720,14720,14720,14720,0
+20250328,122300,163942535,14720,14760,14760,14720,43
+20250328,122200,163309455,14760,14760,14760,14760,0
+20250328,122100,163309455,14760,14760,14760,14760,1
+20250328,122000,163294695,14760,14760,14760,14760,71
+20250328,121900,162246735,14720,14730,14730,14720,43
+20250328,121800,161613385,14720,14720,14720,14720,0
+20250328,121700,161613385,14720,14720,14720,14720,0
+20250328,121600,161613385,14720,14720,14720,14720,0
+20250328,121500,161613385,14720,14720,14720,14720,40
+20250328,121400,161024585,14710,14710,14710,14710,0
+20250328,121300,161024585,14710,14710,14710,14710,0
+20250328,121200,161024585,14710,14710,14710,14710,39
+20250328,121100,160450895,14760,14760,14760,14760,0
+20250328,121000,160450895,14760,14730,14760,14730,75
+20250328,120900,159345275,14710,14710,14710,14710,0
+20250328,120800,159345275,14710,14710,14710,14710,1
+20250328,120700,159330565,14710,14710,14710,14710,39
+20250328,120600,158756875,14700,14700,14700,14700,0
+20250328,120500,158756875,14700,14700,14700,14700,0
+20250328,120400,158756875,14700,14700,14700,14700,41
+20250328,120300,158154175,14730,14730,14730,14730,0
+20250328,120200,158154175,14730,14730,14730,14730,3
+20250328,120100,158109985,14730,14730,14730,14730,0
+20250328,120000,158109985,14730,14730,14730,14730,73
+20250328,115900,157034695,14700,14700,14700,14700,39
+20250328,115800,156461395,14690,14690,14690,14690,0
+20250328,115700,156461395,14690,14690,14690,14690,41
+20250328,115600,155859105,14700,14700,14700,14700,1
+20250328,115500,155844405,14700,14700,14700,14700,39
+20250328,115400,155271105,14730,14730,14730,14730,42
+20250328,115300,154652445,14730,14730,14730,14730,0
+20250328,115200,154652445,14730,14730,14730,14730,1
+20250328,115100,154637715,14730,14730,14730,14730,0
+20250328,115000,154637715,14730,14730,14730,14690,117
+20250328,114900,152914385,14690,14690,14690,14690,0
+20250328,114800,152914385,14690,14690,14690,14690,0
+20250328,114700,152914385,14690,14690,14690,14690,0
+20250328,114600,152914385,14690,14690,14690,14690,41
+20250328,114500,152312095,14690,14690,14690,14690,0
+20250328,114400,152312095,14690,14690,14690,14690,1
+20250328,114300,152297405,14690,14690,14690,14690,0
+20250328,114200,152297405,14690,14690,14690,14690,43
+20250328,114100,151665735,14690,14690,14690,14690,1
+20250328,114000,151651045,14690,14690,14690,14690,73
+20250328,113900,150578675,14690,14690,14690,14690,7
+20250328,113800,150475845,14680,14680,14680,14680,42
+20250328,113700,149859285,14680,14680,14680,14680,1
+20250328,113600,149844605,14650,14650,14650,14650,0
+20250328,113500,149844605,14650,14650,14650,14650,2
+20250328,113400,149815305,14690,14690,14690,14690,3
+20250328,113300,149771235,14690,14690,14690,14690,0
+20250328,113200,149771235,14690,14740,14740,14650,10
+20250328,113100,149624605,14740,14740,14740,14740,0
+20250328,113000,149624605,14740,14680,14750,14680,76
+20250328,112900,148505465,14630,14630,14630,14630,0
+20250328,112800,148505465,14630,14690,14690,14630,317
+20250328,112700,143858405,14690,14690,14690,14690,3
+20250328,112600,143814335,14690,14690,14690,14690,0
+20250328,112500,143814335,14690,14690,14690,14690,0
+20250328,112400,143814335,14690,14690,14690,14690,1
+20250328,112300,143799645,14670,14670,14670,14670,0
+20250328,112200,143799645,14670,14660,14670,14660,59
+20250328,112100,142934355,14660,14660,14660,14660,0
+20250328,112000,142934355,14660,14660,14660,14660,75
+20250328,111900,141834855,14660,14610,14660,14610,4
+20250328,111800,141776365,14610,14610,14610,14610,40
+20250328,111700,141191965,14600,14610,14610,14600,240
+20250328,111600,137687955,14610,14680,14680,14610,2418
+20250328,111500,102304285,14680,14690,14690,14680,32
+20250328,111400,101834515,14670,14670,14670,14670,0
+20250328,111300,101834515,14670,14725,14725,14670,5
+20250328,111200,101761090,14670,14670,14670,14670,0
+20250328,111100,101761090,14670,14670,14670,14670,0
+20250328,111000,101761090,14670,14760,14760,14670,406
+20250328,110900,95795670,14700,14700,14700,14700,0
+20250328,110800,95795670,14700,14700,14700,14700,0
+20250328,110700,95795670,14700,14700,14700,14700,0
+20250328,110600,95795670,14700,14720,14720,14700,106
+20250328,110500,94236450,14730,14730,14730,14730,0
+20250328,110400,94236450,14730,14730,14730,14730,11
+20250328,110300,94074420,14730,14730,14730,14730,39
+20250328,110200,93499950,14780,14780,14780,14780,3
+20250328,110100,93455610,14780,14780,14780,14780,0
+20250328,110000,93455610,14780,14770,14790,14720,76
+20250328,105900,92332520,14730,14730,14730,14730,0
+20250328,105800,92332520,14730,14730,14730,14730,42
+20250328,105700,91713860,14770,14770,14770,14770,0
+20250328,105600,91713860,14770,14770,14770,14770,1
+20250328,105500,91699090,14770,14770,14770,14770,1
+20250328,105400,91684320,14720,14720,14720,14720,40
+20250328,105300,91095520,14770,14770,14770,14770,0
+20250328,105200,91095520,14770,14770,14770,14770,1
+20250328,105100,91080750,14770,14770,14770,14770,0
+20250328,105000,91080750,14770,14770,14770,14770,76
+20250328,104900,89958230,14770,14770,14770,14770,0
+20250328,104800,89958230,14770,14770,14770,14770,1
+20250328,104700,89943460,14770,14770,14770,14770,0
+20250328,104600,89943460,14770,14730,14770,14710,92
+20250328,104500,88589210,14720,14720,14720,14720,0
+20250328,104400,88589210,14720,14720,14720,14720,5
+20250328,104300,88515610,14720,14720,14720,14720,46
+20250328,104200,87838490,14770,14770,14770,14770,3
+20250328,104100,87794180,14770,14770,14770,14770,0
+20250328,104000,87794180,14770,14770,14770,14770,4
+20250328,103900,87735100,14720,14730,14730,14720,70
+20250328,103800,86704310,14770,14770,14770,14770,3
+20250328,103700,86660000,14770,14770,14770,14770,0
+20250328,103600,86660000,14770,14770,14770,14770,1
+20250328,103500,86645230,14770,14770,14770,14770,0
+20250328,103400,86645230,14770,14730,14770,14730,44
+20250328,103300,85997070,14720,14720,14720,14720,0
+20250328,103200,85997070,14720,14720,14720,14720,0
+20250328,103100,85997070,14720,14720,14720,14720,1
+20250328,103000,85982350,14720,14770,14770,14720,66
+20250328,102900,85009480,14770,14770,14770,14770,0
+20250328,102800,85009480,14770,14770,14770,14770,1
+20250328,102700,84994710,14770,14770,14770,14770,21
+20250328,102600,84684540,14770,14770,14770,14770,3
+20250328,102500,84640230,14770,14770,14770,14770,10
+20250328,102400,84492530,14740,14770,14770,14740,2
+20250328,102300,84463020,14790,14790,14790,14790,0
+20250328,102200,84463020,14790,14790,14790,14790,4
+20250328,102100,84403860,14660,14660,14660,14660,0
+20250328,102000,84403860,14660,14720,14720,14660,25
+20250328,101900,84037040,14790,14790,14790,14790,12
+20250328,101800,83859560,14730,14780,14780,14730,72
+20250328,101700,82797350,14780,14780,14780,14780,0
+20250328,101600,82797350,14780,14780,14780,14780,1
+20250328,101500,82782570,14780,14780,14780,14780,1
+20250328,101400,82767790,14720,14720,14720,14720,73
+20250328,101300,81693230,14720,14690,14720,14690,139
+20250328,101200,79647360,14690,14620,14690,14620,1271
+20250328,101100,61043250,14620,14620,14620,14620,2
+20250328,101000,61014010,14620,14580,14620,14580,41
+20250328,100900,60416190,14620,14620,14620,14620,0
+20250328,100800,60416190,14620,14620,14620,14620,1
+20250328,100700,60401570,14620,14620,14620,14620,80
+20250328,100600,59231970,14620,14620,14620,14560,44
+20250328,100500,58590490,14630,14630,14630,14630,0
+20250328,100400,58590490,14630,14600,14630,14560,142
+20250328,100300,56520630,14630,14630,14630,14630,0
+20250328,100200,56520630,14630,14630,14630,14630,3
+20250328,100100,56476740,14630,14630,14630,14590,4
+20250328,100000,56418300,14630,14580,14630,14570,213
+20250328,095900,53314520,14580,14580,14580,14580,60
+20250328,095800,52439720,14650,14650,14650,14650,3
+20250328,095700,52395770,14650,14590,14650,14570,93
+20250328,095600,51039350,14690,14690,14690,14580,2002
+20250328,095500,21829540,14690,14640,14690,14630,175
+20250328,095400,19268540,14650,14670,14690,14650,123
+20250328,095300,17466060,14670,14670,14670,14670,39
+20250328,095200,16893930,14670,14670,14670,14670,2
+20250328,095100,16864590,14670,14670,14670,14670,0
+20250328,095000,16864590,14670,14670,14670,14670,43
+20250328,094900,16233780,14670,14670,14670,14670,0
+20250328,094800,16233780,14670,14670,14670,14670,0
+20250328,094700,16233780,14670,14670,14670,14670,0
+20250328,094600,16233780,14670,14670,14670,14670,20
+20250328,094500,15940380,14690,14690,14690,14690,0
+20250328,094400,15940380,14690,14690,14690,14690,1
+20250328,094300,15925690,14650,14650,14650,14650,0
+20250328,094200,15925690,14650,14650,14650,14650,0
+20250328,094100,15925690,14650,14650,14650,14650,0
+20250328,094000,15925690,14650,14650,14650,14650,192
+20250328,093900,13112890,14660,14670,14670,14660,136
+20250328,093800,11118890,14720,14720,14720,14720,0
+20250328,093700,11118890,14720,14720,14720,14720,43
+20250328,093600,10485930,14720,14720,14720,14720,0
+20250328,093500,10485930,14720,14720,14720,14720,1
+20250328,093400,10471210,14720,14720,14720,14720,0
+20250328,093300,10471210,14720,14720,14720,14720,3
+20250328,093200,10427050,14720,14720,14720,14720,0
+20250328,093100,10427050,14720,14670,14720,14670,27
+20250328,093000,10030910,14670,14690,14720,14670,81
+20250328,092900,8841820,14780,14780,14780,14780,3
+20250328,092800,8797480,14780,14780,14780,14780,0
+20250328,092700,8797480,14780,14780,14780,14780,1
+20250328,092600,8782700,14780,14780,14780,14780,0
+20250328,092500,8782700,14780,14780,14780,14780,3
+20250328,092400,8738360,14780,14780,14780,14780,1
+20250328,092300,8723580,14680,14680,14680,14680,0
+20250328,092200,8723580,14680,14780,14780,14680,9
+20250328,092100,8590860,14680,14780,14780,14680,5
+20250328,092000,8517160,14780,14670,14780,14670,26
+20250328,091900,8135630,14780,14780,14780,14780,2
+20250328,091800,8106070,14790,14790,14790,14790,0
+20250328,091700,8106070,14790,14790,14790,14790,1
+20250328,091600,8091280,14670,14670,14670,14670,203
+20250328,091500,5113270,14830,14830,14830,14830,1
+20250328,091400,5098440,14840,14840,14840,14840,0
+20250328,091300,5098440,14840,14840,14840,14840,3
+20250328,091200,5053920,14840,14840,14840,14840,0
+20250328,091100,5053920,14840,14840,14840,14840,1
+20250328,091000,5039080,14840,14700,14840,14670,253
+20250328,090900,1320080,14850,14850,14850,14850,3
+20250328,090800,1275530,14870,14870,14870,14870,0
+20250328,090700,1275530,14870,14870,14870,14870,1
+20250328,090600,1260660,14870,14870,14870,14870,0
+20250328,090500,1260660,14870,14870,14870,14870,3
+20250328,090400,1216050,14870,14870,14870,14870,1
+20250328,090300,1201180,14860,14870,14870,14860,6
+20250328,090200,1112010,14790,14790,14790,14790,16
+20250328,090100,875370,14790,14790,14790,14790,26
+20250328,090000,490830,14870,14870,14890,14870,33