Add accumulated files

036710/min/candle-20250324.csv

@@ -0,0 +1,623 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192100,39700319,1544,1544,1544,1544,810
+20250324,192000,39700319,1544,1544,1544,1544,0
+20250324,191900,39700319,1544,1544,1544,1544,0
+20250324,191800,39700319,1544,1544,1544,1544,0
+20250324,191700,39700319,1544,1544,1544,1544,0
+20250324,191600,39700319,1544,1544,1544,1544,0
+20250324,191500,39700319,1544,1544,1544,1544,0
+20250324,191400,39700319,1544,1544,1544,1544,0
+20250324,191300,39700319,1544,1544,1544,1544,0
+20250324,191200,39700319,1544,1544,1544,1544,0
+20250324,191100,39700319,1544,1544,1544,1544,0
+20250324,191000,39700319,1544,1544,1544,1544,0
+20250324,190900,39700319,1544,1544,1544,1544,0
+20250324,190800,39700319,1544,1544,1544,1544,0
+20250324,190700,39700319,1544,1544,1544,1544,0
+20250324,190600,39700319,1544,1544,1544,1544,0
+20250324,190500,39700319,1544,1544,1544,1544,0
+20250324,190400,39700319,1544,1544,1544,1544,0
+20250324,190300,39700319,1544,1544,1544,1544,0
+20250324,190200,39700319,1544,1544,1544,1544,0
+20250324,190100,39700319,1544,1544,1544,1544,0
+20250324,190000,39700319,1544,1544,1544,1544,0
+20250324,185900,39700319,1544,1544,1544,1544,0
+20250324,185800,39700319,1544,1544,1544,1544,0
+20250324,185700,39700319,1544,1544,1544,1544,0
+20250324,185600,39700319,1544,1544,1544,1544,0
+20250324,185500,39700319,1544,1544,1544,1544,0
+20250324,185400,39700319,1544,1544,1544,1544,0
+20250324,185300,39700319,1544,1544,1544,1544,0
+20250324,185200,39700319,1544,1544,1544,1544,0
+20250324,185100,39700319,1544,1544,1544,1544,810
+20250324,185000,39700319,1544,1544,1544,1544,0
+20250324,184900,39700319,1544,1544,1544,1544,0
+20250324,184800,39700319,1544,1544,1544,1544,0
+20250324,184700,39700319,1544,1544,1544,1544,0
+20250324,184600,39700319,1544,1544,1544,1544,0
+20250324,184500,39700319,1544,1544,1544,1544,0
+20250324,184400,39700319,1544,1544,1544,1544,0
+20250324,184300,39700319,1544,1544,1544,1544,0
+20250324,184200,39700319,1544,1544,1544,1544,0
+20250324,184100,39700319,1544,1544,1544,1544,0
+20250324,184000,39700319,1544,1544,1544,1544,0
+20250324,183900,39700319,1544,1544,1544,1544,0
+20250324,183800,39700319,1544,1544,1544,1544,0
+20250324,183700,39700319,1544,1544,1544,1544,0
+20250324,183600,39700319,1544,1544,1544,1544,0
+20250324,183500,39700319,1544,1544,1544,1544,0
+20250324,183400,39700319,1544,1544,1544,1544,0
+20250324,183300,39700319,1544,1544,1544,1544,0
+20250324,183200,39700319,1544,1544,1544,1544,0
+20250324,183100,39700319,1544,1544,1544,1544,0
+20250324,183000,39700319,1544,1544,1544,1544,0
+20250324,182900,39700319,1544,1544,1544,1544,0
+20250324,182800,39700319,1544,1544,1544,1544,0
+20250324,182700,39700319,1544,1544,1544,1544,0
+20250324,182600,39700319,1544,1544,1544,1544,0
+20250324,182500,39700319,1544,1544,1544,1544,0
+20250324,182400,39700319,1544,1544,1544,1544,0
+20250324,182300,39700319,1544,1544,1544,1544,0
+20250324,182200,39700319,1544,1544,1544,1544,0
+20250324,182100,39700319,1544,1544,1544,1544,810
+20250324,182000,39700319,1544,1544,1544,1544,0
+20250324,181900,39700319,1544,1544,1544,1544,0
+20250324,181800,39700319,1544,1544,1544,1544,0
+20250324,181700,39700319,1544,1544,1544,1544,0
+20250324,181600,39700319,1544,1544,1544,1544,0
+20250324,181500,39700319,1544,1544,1544,1544,0
+20250324,181400,39700319,1544,1544,1544,1544,0
+20250324,181300,39700319,1544,1544,1544,1544,0
+20250324,181200,39700319,1544,1544,1544,1544,0
+20250324,181100,39700319,1544,1544,1544,1544,0
+20250324,181000,39700319,1544,1544,1544,1544,0
+20250324,180900,39700319,1544,1544,1544,1544,0
+20250324,180800,39700319,1544,1544,1544,1544,0
+20250324,180700,39700319,1544,1544,1544,1544,0
+20250324,180600,39700319,1544,1544,1544,1544,0
+20250324,180500,39700319,1544,1544,1544,1544,0
+20250324,180400,39700319,1544,1544,1544,1544,0
+20250324,180300,39700319,1544,1544,1544,1544,0
+20250324,180200,39700319,1544,1544,1544,1544,0
+20250324,180100,39700319,1544,1544,1544,1544,0
+20250324,180000,39700319,1544,1544,1544,1544,0
+20250324,175900,39700319,1544,1544,1544,1544,0
+20250324,175800,39700319,1544,1544,1544,1544,0
+20250324,175700,39700319,1544,1544,1544,1544,0
+20250324,175600,39700319,1544,1544,1544,1544,0
+20250324,175500,39700319,1544,1544,1544,1544,0
+20250324,175400,39700319,1544,1544,1544,1544,0
+20250324,175300,39700319,1544,1544,1544,1544,0
+20250324,175200,39700319,1544,1544,1544,1544,0
+20250324,175100,39700319,1544,1544,1544,1544,810
+20250324,175000,39700319,1544,1544,1544,1544,0
+20250324,174900,39700319,1544,1544,1544,1544,0
+20250324,174800,39700319,1544,1544,1544,1544,0
+20250324,174700,39700319,1544,1544,1544,1544,0
+20250324,174600,39700319,1544,1544,1544,1544,0
+20250324,174500,39700319,1544,1544,1544,1544,0
+20250324,174400,39700319,1544,1544,1544,1544,0
+20250324,174300,39700319,1544,1544,1544,1544,0
+20250324,174200,39700319,1544,1544,1544,1544,0
+20250324,174100,39700319,1544,1544,1544,1544,0
+20250324,174000,39700319,1544,1544,1544,1544,0
+20250324,173900,39700319,1544,1544,1544,1544,0
+20250324,173800,39700319,1544,1544,1544,1544,0
+20250324,173700,39700319,1544,1544,1544,1544,0
+20250324,173600,39700319,1544,1544,1544,1544,0
+20250324,173500,39700319,1544,1544,1544,1544,0
+20250324,173400,39700319,1544,1544,1544,1544,0
+20250324,173300,39700319,1544,1544,1544,1544,0
+20250324,173200,39700319,1544,1544,1544,1544,0
+20250324,173100,39700319,1544,1544,1544,1544,0
+20250324,173000,39700319,1544,1544,1544,1544,0
+20250324,172900,39700319,1544,1544,1544,1544,0
+20250324,172800,39700319,1544,1544,1544,1544,0
+20250324,172700,39700319,1544,1544,1544,1544,0
+20250324,172600,39700319,1544,1544,1544,1544,0
+20250324,172500,39700319,1544,1544,1544,1544,0
+20250324,172400,39700319,1544,1544,1544,1544,0
+20250324,172300,39700319,1544,1544,1544,1544,0
+20250324,172200,39700319,1544,1544,1544,1544,0
+20250324,172100,39700319,1544,1544,1544,1544,810
+20250324,172000,39700319,1544,1544,1544,1544,0
+20250324,171900,39700319,1544,1544,1544,1544,0
+20250324,171800,39700319,1544,1544,1544,1544,0
+20250324,171700,39700319,1544,1544,1544,1544,0
+20250324,171600,39700319,1544,1544,1544,1544,0
+20250324,171500,39700319,1544,1544,1544,1544,0
+20250324,171400,39700319,1544,1544,1544,1544,0
+20250324,171300,39700319,1544,1544,1544,1544,0
+20250324,171200,39700319,1544,1544,1544,1544,0
+20250324,171100,39700319,1544,1544,1544,1544,0
+20250324,171000,39700319,1544,1544,1544,1544,0
+20250324,170900,39700319,1544,1544,1544,1544,0
+20250324,170800,39700319,1544,1544,1544,1544,0
+20250324,170700,39700319,1544,1544,1544,1544,0
+20250324,170600,39700319,1544,1544,1544,1544,0
+20250324,170500,39700319,1544,1544,1544,1544,0
+20250324,170400,39700319,1544,1544,1544,1544,0
+20250324,170300,39700319,1544,1544,1544,1544,0
+20250324,170200,39700319,1544,1544,1544,1544,0
+20250324,170100,39700319,1544,1544,1544,1544,0
+20250324,170000,39700319,1544,1544,1544,1544,0
+20250324,165900,39700319,1544,1544,1544,1544,0
+20250324,165800,39700319,1544,1544,1544,1544,0
+20250324,165700,39700319,1544,1544,1544,1544,0
+20250324,165600,39700319,1544,1544,1544,1544,0
+20250324,165500,39700319,1544,1544,1544,1544,0
+20250324,165400,39700319,1544,1544,1544,1544,0
+20250324,165300,39700319,1544,1544,1544,1544,0
+20250324,165200,39700319,1544,1544,1544,1544,0
+20250324,165100,39700319,1544,1544,1544,1544,810
+20250324,165000,39700319,1544,1544,1544,1544,0
+20250324,164900,39700319,1544,1544,1544,1544,0
+20250324,164800,39700319,1544,1544,1544,1544,0
+20250324,164700,39700319,1544,1544,1544,1544,0
+20250324,164600,39700319,1544,1544,1544,1544,0
+20250324,164500,39700319,1544,1544,1544,1544,0
+20250324,164400,39700319,1544,1544,1544,1544,0
+20250324,164300,39700319,1544,1544,1544,1544,0
+20250324,164200,39700319,1544,1544,1544,1544,0
+20250324,164100,39700319,1544,1544,1544,1544,0
+20250324,164000,39700319,1544,1544,1544,1544,0
+20250324,163900,39700319,1544,1544,1544,1544,0
+20250324,163800,39700319,1544,1544,1544,1544,0
+20250324,163700,39700319,1544,1544,1544,1544,0
+20250324,163600,39700319,1544,1544,1544,1544,0
+20250324,163500,39700319,1544,1544,1544,1544,0
+20250324,163400,39700319,1544,1544,1544,1544,0
+20250324,163300,39700319,1544,1544,1544,1544,0
+20250324,163200,39700319,1544,1544,1544,1544,0
+20250324,163100,39700319,1544,1544,1544,1544,0
+20250324,163000,39700319,1544,1544,1544,1544,0
+20250324,162900,39700319,1544,1544,1544,1544,0
+20250324,162800,39700319,1544,1544,1544,1544,0
+20250324,162700,39700319,1544,1544,1544,1544,0
+20250324,162600,39700319,1544,1544,1544,1544,0
+20250324,162500,39700319,1544,1544,1544,1544,0
+20250324,162400,39700319,1544,1544,1544,1544,0
+20250324,162300,39700319,1544,1544,1544,1544,0
+20250324,162200,39700319,1544,1544,1544,1544,0
+20250324,162100,39700319,1544,1544,1544,1544,810
+20250324,162000,39700319,1544,1544,1544,1544,0
+20250324,161900,39700319,1544,1544,1544,1544,0
+20250324,161800,39700319,1544,1544,1544,1544,0
+20250324,161700,39700319,1544,1544,1544,1544,0
+20250324,161600,39700319,1544,1544,1544,1544,0
+20250324,161500,39700319,1544,1544,1544,1544,0
+20250324,161400,39700319,1544,1544,1544,1544,0
+20250324,161300,39700319,1544,1544,1544,1544,0
+20250324,161200,39700319,1544,1544,1544,1544,0
+20250324,161100,39700319,1544,1544,1544,1544,0
+20250324,161000,39700319,1544,1544,1544,1544,0
+20250324,160900,39700319,1544,1544,1544,1544,0
+20250324,160800,39700319,1544,1544,1544,1544,0
+20250324,160700,39700319,1544,1544,1544,1544,0
+20250324,160600,39700319,1544,1544,1544,1544,0
+20250324,160500,39700319,1544,1544,1544,1544,0
+20250324,160400,39700319,1544,1544,1544,1544,0
+20250324,160300,39700319,1544,1544,1544,1544,0
+20250324,160200,39700319,1544,1544,1544,1544,0
+20250324,160100,39700319,1544,1544,1544,1544,0
+20250324,160000,39700319,1544,1544,1544,1544,0
+20250324,155900,39700319,1544,1544,1544,1544,0
+20250324,155800,39700319,1544,1544,1544,1544,0
+20250324,155700,39700319,1544,1544,1544,1544,0
+20250324,155600,39700319,1544,1544,1544,1544,0
+20250324,155500,39700319,1544,1544,1544,1544,0
+20250324,155400,39700319,1544,1544,1544,1544,0
+20250324,155300,39700319,1544,1544,1544,1544,0
+20250324,155200,39700319,1544,1544,1544,1544,0
+20250324,155100,39700319,1544,1544,1544,1544,810
+20250324,155000,39700319,1544,1544,1544,1544,0
+20250324,154900,39700319,1544,1544,1544,1544,0
+20250324,154800,39700319,1544,1544,1544,1544,0
+20250324,154700,39700319,1544,1544,1544,1544,0
+20250324,154600,39700319,1544,1544,1544,1544,0
+20250324,154500,39700319,1544,1544,1544,1544,0
+20250324,154400,39700319,1544,1544,1544,1544,0
+20250324,154300,39700319,1544,1544,1544,1544,0
+20250324,154200,39700319,1544,1544,1544,1544,0
+20250324,154100,39700319,1544,1544,1544,1544,0
+20250324,154000,39700319,1544,1544,1544,1544,0
+20250324,153900,39700319,1544,1544,1544,1544,0
+20250324,153800,39700319,1544,1544,1544,1544,0
+20250324,153700,39700319,1544,1544,1544,1544,0
+20250324,153600,39700319,1544,1544,1544,1544,0
+20250324,153500,39700319,1544,1544,1544,1544,0
+20250324,153400,39700319,1544,1544,1544,1544,0
+20250324,153300,39700319,1544,1544,1544,1544,0
+20250324,153200,39700319,1544,1544,1544,1544,0
+20250324,153100,39700319,1544,1544,1544,1544,0
+20250324,153000,39700319,1544,1544,1544,1544,810
+20250324,152900,38449679,1544,1544,1544,1544,0
+20250324,152800,38449679,1544,1544,1544,1544,0
+20250324,152700,38449679,1544,1544,1544,1544,0
+20250324,152600,38449679,1544,1544,1544,1544,0
+20250324,152500,38449679,1544,1544,1544,1544,0
+20250324,152400,38449679,1544,1544,1544,1544,0
+20250324,152300,38449679,1544,1544,1544,1544,0
+20250324,152200,38449679,1544,1544,1544,1544,0
+20250324,152100,38449679,1544,1544,1544,1544,0
+20250324,152000,38449679,1544,1544,1544,1544,0
+20250324,151900,38449679,1544,1544,1544,1535,8
+20250324,151800,38437340,1543,1538,1544,1537,835
+20250324,151700,37152298,1538,1538,1538,1538,0
+20250324,151600,37152298,1538,1535,1538,1535,2
+20250324,151500,37149225,1538,1537,1538,1533,19
+20250324,151400,37120010,1538,1538,1538,1530,11
+20250324,151300,37103145,1538,1538,1538,1538,4
+20250324,151200,37096993,1538,1536,1538,1530,13
+20250324,151100,37077059,1538,1538,1538,1538,0
+20250324,151000,37077059,1538,1538,1538,1538,0
+20250324,150900,37077059,1538,1538,1538,1538,1300
+20250324,150800,35077659,1538,1538,1538,1538,0
+20250324,150700,35077659,1538,1527,1538,1527,2
+20250324,150600,35074594,1527,1527,1527,1527,1
+20250324,150500,35073067,1527,1527,1527,1527,1448
+20250324,150400,32861971,1540,1530,1540,1526,54
+20250324,150300,32779451,1540,1540,1540,1540,0
+20250324,150200,32779451,1540,1540,1540,1540,10
+20250324,150100,32764051,1540,1540,1540,1540,0
+20250324,150000,32764051,1540,1540,1540,1540,2
+20250324,145900,32760971,1529,1529,1529,1529,0
+20250324,145800,32760971,1529,1529,1529,1529,0
+20250324,145700,32760971,1529,1529,1529,1529,0
+20250324,145600,32760971,1529,1529,1529,1529,0
+20250324,145500,32760971,1529,1529,1529,1529,0
+20250324,145400,32760971,1529,1529,1529,1529,0
+20250324,145300,32760971,1529,1529,1529,1529,0
+20250324,145200,32760971,1529,1529,1529,1529,0
+20250324,145100,32760971,1529,1529,1529,1529,320
+20250324,145000,32271691,1529,1529,1529,1529,0
+20250324,144900,32271691,1529,1529,1529,1529,0
+20250324,144800,32271691,1529,1529,1529,1529,0
+20250324,144700,32271691,1529,1529,1529,1529,145
+20250324,144600,32049986,1529,1530,1530,1529,355
+20250324,144500,31507136,1540,1540,1540,1540,50
+20250324,144400,31430136,1540,1540,1540,1540,2
+20250324,144300,31427056,1540,1540,1540,1540,0
+20250324,144200,31427056,1540,1540,1540,1540,0
+20250324,144100,31427056,1540,1540,1540,1540,0
+20250324,144000,31427056,1540,1540,1540,1540,0
+20250324,143900,31427056,1540,1540,1540,1540,0
+20250324,143800,31427056,1540,1540,1540,1540,0
+20250324,143700,31427056,1540,1540,1540,1540,0
+20250324,143600,31427056,1540,1540,1540,1540,1
+20250324,143500,31425516,1540,1540,1540,1540,0
+20250324,143400,31425516,1540,1540,1540,1540,0
+20250324,143300,31425516,1540,1540,1540,1540,0
+20250324,143200,31425516,1540,1540,1540,1540,0
+20250324,143100,31425516,1540,1540,1540,1540,0
+20250324,143000,31425516,1540,1540,1540,1540,0
+20250324,142900,31425516,1540,1535,1540,1535,78
+20250324,142800,31305760,1535,1535,1535,1535,1
+20250324,142700,31304225,1530,1530,1530,1530,0
+20250324,142600,31304225,1530,1530,1530,1530,0
+20250324,142500,31304225,1530,1530,1530,1530,0
+20250324,142400,31304225,1530,1530,1530,1530,0
+20250324,142300,31304225,1530,1530,1530,1530,0
+20250324,142200,31304225,1530,1530,1530,1530,27
+20250324,142100,31262915,1530,1533,1533,1530,1000
+20250324,142000,29731291,1534,1534,1534,1534,0
+20250324,141900,29731291,1534,1534,1534,1534,0
+20250324,141800,29731291,1534,1534,1534,1534,0
+20250324,141700,29731291,1534,1534,1534,1534,0
+20250324,141600,29731291,1534,1534,1534,1534,0
+20250324,141500,29731291,1534,1534,1534,1534,0
+20250324,141400,29731291,1534,1534,1534,1534,0
+20250324,141300,29731291,1534,1534,1534,1534,44
+20250324,141200,29663795,1534,1534,1534,1534,3
+20250324,141100,29659193,1534,1534,1534,1534,0
+20250324,141000,29659193,1534,1534,1534,1534,0
+20250324,140900,29659193,1534,1534,1534,1534,5
+20250324,140800,29651523,1534,1534,1534,1534,58
+20250324,140700,29562551,1540,1540,1540,1540,11
+20250324,140600,29545611,1545,1545,1545,1545,0
+20250324,140500,29545611,1545,1545,1545,1545,0
+20250324,140400,29545611,1545,1545,1545,1545,0
+20250324,140300,29545611,1545,1545,1545,1545,0
+20250324,140200,29545611,1545,1545,1545,1545,0
+20250324,140100,29545611,1545,1545,1545,1545,0
+20250324,140000,29545611,1545,1545,1545,1545,0
+20250324,135900,29545611,1545,1545,1545,1545,0
+20250324,135800,29545611,1545,1545,1545,1545,0
+20250324,135700,29545611,1545,1545,1545,1545,0
+20250324,135600,29545611,1545,1545,1545,1545,0
+20250324,135500,29545611,1545,1545,1545,1545,0
+20250324,135400,29545611,1545,1539,1545,1539,3
+20250324,135300,29540988,1533,1533,1533,1533,0
+20250324,135200,29540988,1533,1533,1533,1533,0
+20250324,135100,29540988,1533,1533,1533,1533,0
+20250324,135000,29540988,1533,1533,1533,1533,1
+20250324,134900,29539455,1536,1536,1536,1536,0
+20250324,134800,29539455,1536,1536,1536,1536,0
+20250324,134700,29539455,1536,1536,1536,1536,35
+20250324,134600,29485695,1536,1536,1536,1536,9
+20250324,134500,29471871,1536,1536,1536,1536,0
+20250324,134400,29471871,1536,1536,1536,1536,0
+20250324,134300,29471871,1536,1536,1536,1536,0
+20250324,134200,29471871,1536,1536,1536,1536,0
+20250324,134100,29471871,1536,1536,1536,1536,0
+20250324,134000,29471871,1536,1536,1536,1536,0
+20250324,133900,29471871,1536,1536,1536,1536,0
+20250324,133800,29471871,1536,1536,1536,1536,0
+20250324,133700,29471871,1536,1536,1536,1536,0
+20250324,133600,29471871,1536,1536,1536,1536,27
+20250324,133500,29430399,1536,1536,1536,1536,0
+20250324,133400,29430399,1536,1536,1536,1536,0
+20250324,133300,29430399,1536,1536,1536,1536,0
+20250324,133200,29430399,1536,1536,1536,1536,0
+20250324,133100,29430399,1536,1536,1536,1536,0
+20250324,133000,29430399,1536,1536,1536,1536,0
+20250324,132900,29430399,1536,1536,1536,1536,0
+20250324,132800,29430399,1536,1536,1536,1536,0
+20250324,132700,29430399,1536,1536,1536,1536,0
+20250324,132600,29430399,1536,1536,1536,1536,0
+20250324,132500,29430399,1536,1536,1536,1536,0
+20250324,132400,29430399,1536,1536,1536,1536,0
+20250324,132300,29430399,1536,1536,1536,1536,0
+20250324,132200,29430399,1536,1536,1536,1536,0
+20250324,132100,29430399,1536,1536,1536,1536,0
+20250324,132000,29430399,1536,1536,1536,1536,0
+20250324,131900,29430399,1536,1536,1536,1536,0
+20250324,131800,29430399,1536,1536,1536,1536,0
+20250324,131700,29430399,1536,1536,1536,1536,0
+20250324,131600,29430399,1536,1536,1536,1536,0
+20250324,131500,29430399,1536,1536,1536,1536,0
+20250324,131400,29430399,1536,1536,1536,1536,0
+20250324,131300,29430399,1536,1536,1536,1536,0
+20250324,131200,29430399,1536,1536,1536,1536,0
+20250324,131100,29430399,1536,1536,1536,1536,0
+20250324,131000,29430399,1536,1536,1536,1536,1
+20250324,130900,29428863,1545,1545,1545,1545,0
+20250324,130800,29428863,1545,1545,1545,1545,0
+20250324,130700,29428863,1545,1545,1545,1545,0
+20250324,130600,29428863,1545,1545,1545,1545,0
+20250324,130500,29428863,1545,1545,1545,1545,0
+20250324,130400,29428863,1545,1545,1545,1545,0
+20250324,130300,29428863,1545,1545,1545,1545,0
+20250324,130200,29428863,1545,1545,1545,1545,1
+20250324,130100,29427318,1536,1536,1536,1536,0
+20250324,130000,29427318,1536,1536,1536,1536,0
+20250324,125900,29427318,1536,1536,1536,1536,0
+20250324,125800,29427318,1536,1536,1536,1536,0
+20250324,125700,29427318,1536,1536,1536,1536,0
+20250324,125600,29427318,1536,1536,1536,1536,0
+20250324,125500,29427318,1536,1534,1536,1534,63
+20250324,125400,29330556,1536,1536,1536,1536,0
+20250324,125300,29330556,1536,1536,1536,1536,10
+20250324,125200,29315196,1536,1536,1536,1536,1
+20250324,125100,29313660,1534,1536,1536,1534,1006
+20250324,125000,27768456,1535,1535,1535,1535,500
+20250324,124900,27000956,1534,1534,1534,1534,9
+20250324,124800,26987150,1535,1535,1535,1535,11
+20250324,124700,26970265,1535,1538,1538,1535,236
+20250324,124600,26607760,1546,1546,1546,1546,0
+20250324,124500,26607760,1546,1546,1546,1546,0
+20250324,124400,26607760,1546,1546,1546,1546,0
+20250324,124300,26607760,1546,1546,1546,1546,0
+20250324,124200,26607760,1546,1546,1546,1546,0
+20250324,124100,26607760,1546,1546,1546,1546,0
+20250324,124000,26607760,1546,1546,1546,1546,0
+20250324,123900,26607760,1546,1546,1546,1546,0
+20250324,123800,26607760,1546,1546,1546,1546,0
+20250324,123700,26607760,1546,1546,1546,1546,0
+20250324,123600,26607760,1546,1546,1546,1546,0
+20250324,123500,26607760,1546,1546,1546,1546,0
+20250324,123400,26607760,1546,1546,1546,1546,0
+20250324,123300,26607760,1546,1546,1546,1546,0
+20250324,123200,26607760,1546,1546,1546,1546,0
+20250324,123100,26607760,1546,1546,1546,1546,0
+20250324,123000,26607760,1546,1546,1546,1546,0
+20250324,122900,26607760,1546,1546,1546,1546,0
+20250324,122800,26607760,1546,1546,1546,1546,0
+20250324,122700,26607760,1546,1546,1546,1546,0
+20250324,122600,26607760,1546,1546,1546,1546,0
+20250324,122500,26607760,1546,1546,1546,1546,0
+20250324,122400,26607760,1546,1546,1546,1546,0
+20250324,122300,26607760,1546,1546,1546,1546,0
+20250324,122200,26607760,1546,1546,1546,1546,0
+20250324,122100,26607760,1546,1546,1546,1546,0
+20250324,122000,26607760,1546,1546,1546,1546,0
+20250324,121900,26607760,1546,1546,1546,1546,0
+20250324,121800,26607760,1546,1546,1546,1546,0
+20250324,121700,26607760,1546,1546,1546,1546,0
+20250324,121600,26607760,1546,1546,1546,1546,0
+20250324,121500,26607760,1546,1546,1546,1546,0
+20250324,121400,26607760,1546,1546,1546,1546,0
+20250324,121300,26607760,1546,1546,1546,1546,0
+20250324,121200,26607760,1546,1546,1546,1546,0
+20250324,121100,26607760,1546,1546,1546,1546,0
+20250324,121000,26607760,1546,1546,1546,1546,0
+20250324,120900,26607760,1546,1546,1546,1546,0
+20250324,120800,26607760,1546,1546,1546,1546,0
+20250324,120700,26607760,1546,1546,1546,1546,0
+20250324,120600,26607760,1546,1546,1546,1546,0
+20250324,120500,26607760,1546,1546,1546,1546,0
+20250324,120400,26607760,1546,1546,1546,1546,0
+20250324,120300,26607760,1546,1546,1546,1546,0
+20250324,120200,26607760,1546,1546,1546,1546,0
+20250324,120100,26607760,1546,1546,1546,1546,0
+20250324,120000,26607760,1546,1546,1546,1546,0
+20250324,115900,26607760,1546,1546,1546,1546,0
+20250324,115800,26607760,1546,1546,1546,1546,0
+20250324,115700,26607760,1546,1546,1546,1546,0
+20250324,115600,26607760,1546,1546,1546,1546,0
+20250324,115500,26607760,1546,1546,1546,1546,0
+20250324,115400,26607760,1546,1546,1546,1546,0
+20250324,115300,26607760,1546,1546,1546,1546,0
+20250324,115200,26607760,1546,1546,1546,1546,0
+20250324,115100,26607760,1546,1546,1546,1546,0
+20250324,115000,26607760,1546,1546,1546,1546,0
+20250324,114900,26607760,1546,1546,1546,1546,0
+20250324,114800,26607760,1546,1546,1546,1546,0
+20250324,114700,26607760,1546,1546,1546,1546,0
+20250324,114600,26607760,1546,1540,1546,1538,14
+20250324,114500,26586204,1546,1546,1546,1540,3
+20250324,114400,26581572,1540,1540,1540,1540,0
+20250324,114300,26581572,1540,1540,1540,1540,1104
+20250324,114200,24881412,1546,1546,1546,1546,0
+20250324,114100,24881412,1546,1546,1546,1546,0
+20250324,114000,24881412,1546,1546,1546,1546,0
+20250324,113900,24881412,1546,1546,1546,1546,0
+20250324,113800,24881412,1546,1546,1546,1546,0
+20250324,113700,24881412,1546,1546,1546,1546,0
+20250324,113600,24881412,1546,1546,1546,1546,0
+20250324,113500,24881412,1546,1546,1546,1546,0
+20250324,113400,24881412,1546,1546,1546,1546,0
+20250324,113300,24881412,1546,1546,1546,1546,0
+20250324,113200,24881412,1546,1540,1546,1540,26
+20250324,113100,24841360,1540,1540,1540,1540,0
+20250324,113000,24841360,1540,1540,1540,1540,5
+20250324,112900,24833660,1537,1537,1537,1537,0
+20250324,112800,24833660,1537,1537,1537,1537,0
+20250324,112700,24833660,1537,1537,1537,1537,0
+20250324,112600,24833660,1537,1537,1537,1537,0
+20250324,112500,24833660,1537,1537,1537,1537,0
+20250324,112400,24833660,1537,1537,1537,1537,0
+20250324,112300,24833660,1537,1537,1537,1537,0
+20250324,112200,24833660,1537,1537,1537,1537,0
+20250324,112100,24833660,1537,1537,1537,1537,642
+20250324,112000,23846906,1537,1537,1537,1537,0
+20250324,111900,23846906,1537,1537,1537,1537,0
+20250324,111800,23846906,1537,1537,1537,1537,0
+20250324,111700,23846906,1537,1537,1537,1537,0
+20250324,111600,23846906,1537,1537,1537,1537,0
+20250324,111500,23846906,1537,1537,1537,1537,493
+20250324,111400,23089165,1537,1537,1537,1537,0
+20250324,111300,23089165,1537,1537,1537,1537,9
+20250324,111200,23075332,1537,1537,1537,1537,0
+20250324,111100,23075332,1537,1537,1537,1537,0
+20250324,111000,23075332,1537,1537,1537,1537,0
+20250324,110900,23075332,1537,1539,1539,1537,155
+20250324,110800,22836805,1546,1546,1546,1546,0
+20250324,110700,22836805,1546,1546,1546,1546,0
+20250324,110600,22836805,1546,1546,1546,1546,0
+20250324,110500,22836805,1546,1546,1546,1546,0
+20250324,110400,22836805,1546,1546,1546,1546,0
+20250324,110300,22836805,1546,1546,1546,1546,0
+20250324,110200,22836805,1546,1546,1546,1546,0
+20250324,110100,22836805,1546,1546,1546,1546,0
+20250324,110000,22836805,1546,1546,1546,1546,0
+20250324,105900,22836805,1546,1546,1546,1546,0
+20250324,105800,22836805,1546,1546,1546,1546,0
+20250324,105700,22836805,1546,1546,1546,1546,0
+20250324,105600,22836805,1546,1546,1546,1546,0
+20250324,105500,22836805,1546,1546,1546,1546,0
+20250324,105400,22836805,1546,1546,1546,1546,0
+20250324,105300,22836805,1546,1546,1546,1546,0
+20250324,105200,22836805,1546,1546,1546,1546,0
+20250324,105100,22836805,1546,1546,1546,1546,0
+20250324,105000,22836805,1546,1546,1546,1546,1
+20250324,104900,22835259,1545,1545,1545,1545,0
+20250324,104800,22835259,1545,1545,1545,1545,2
+20250324,104700,22832169,1539,1539,1539,1539,0
+20250324,104600,22832169,1539,1540,1540,1539,14
+20250324,104500,22810611,1540,1540,1540,1540,0
+20250324,104400,22810611,1540,1540,1540,1540,0
+20250324,104300,22810611,1540,1540,1540,1540,0
+20250324,104200,22810611,1540,1542,1542,1540,4
+20250324,104100,22804447,1546,1546,1546,1546,0
+20250324,104000,22804447,1546,1546,1546,1546,0
+20250324,103900,22804447,1546,1546,1546,1546,400
+20250324,103800,22186047,1546,1546,1546,1546,0
+20250324,103700,22186047,1546,1546,1546,1546,1
+20250324,103600,22184501,1540,1540,1540,1540,0
+20250324,103500,22184501,1540,1541,1541,1540,4
+20250324,103400,22178340,1541,1541,1541,1541,0
+20250324,103300,22178340,1541,1541,1541,1541,0
+20250324,103200,22178340,1541,1542,1542,1541,54
+20250324,103100,22095075,1544,1544,1544,1544,0
+20250324,103000,22095075,1544,1544,1544,1544,0
+20250324,102900,22095075,1544,1544,1544,1544,0
+20250324,102800,22095075,1544,1544,1544,1544,0
+20250324,102700,22095075,1544,1544,1544,1544,0
+20250324,102600,22095075,1544,1544,1544,1544,0
+20250324,102500,22095075,1544,1544,1544,1544,0
+20250324,102400,22095075,1544,1544,1544,1544,0
+20250324,102300,22095075,1544,1544,1544,1544,61
+20250324,102200,22000891,1544,1544,1544,1544,0
+20250324,102100,22000891,1544,1544,1544,1544,0
+20250324,102000,22000891,1544,1544,1544,1544,0
+20250324,101900,22000891,1544,1544,1544,1544,0
+20250324,101800,22000891,1544,1544,1544,1544,10
+20250324,101700,21985451,1542,1542,1542,1542,0
+20250324,101600,21985451,1542,1544,1544,1542,8
+20250324,101500,21973110,1544,1548,1548,1544,15
+20250324,101400,21949907,1548,1548,1548,1548,0
+20250324,101300,21949907,1548,1548,1548,1548,0
+20250324,101200,21949907,1548,1548,1548,1548,0
+20250324,101100,21949907,1548,1548,1548,1548,1
+20250324,101000,21948359,1548,1548,1548,1548,0
+20250324,100900,21948359,1548,1548,1548,1548,0
+20250324,100800,21948359,1548,1548,1548,1548,0
+20250324,100700,21948359,1548,1548,1548,1548,0
+20250324,100600,21948359,1548,1548,1548,1548,24
+20250324,100500,21911207,1548,1548,1548,1548,0
+20250324,100400,21911207,1548,1548,1548,1548,0
+20250324,100300,21911207,1548,1548,1548,1548,0
+20250324,100200,21911207,1548,1548,1548,1548,0
+20250324,100100,21911207,1548,1548,1548,1548,0
+20250324,100000,21911207,1548,1548,1548,1548,9
+20250324,095900,21897275,1548,1548,1548,1548,0
+20250324,095800,21897275,1548,1548,1548,1548,1
+20250324,095700,21895727,1548,1548,1548,1548,3
+20250324,095600,21891083,1546,1546,1546,1546,3
+20250324,095500,21886445,1547,1547,1547,1547,77
+20250324,095400,21767326,1542,1536,1542,1536,7
+20250324,095300,21756544,1531,1541,1541,1531,250
+20250324,095200,21373028,1548,1548,1548,1548,0
+20250324,095100,21373028,1548,1549,1549,1541,64
+20250324,095000,21274234,1549,1549,1549,1549,5
+20250324,094900,21266489,1549,1549,1549,1549,0
+20250324,094800,21266489,1549,1549,1549,1549,0
+20250324,094700,21266489,1549,1549,1549,1549,0
+20250324,094600,21266489,1549,1549,1549,1549,0
+20250324,094500,21266489,1549,1549,1549,1549,0
+20250324,094400,21266489,1549,1549,1549,1549,5
+20250324,094300,21258744,1549,1549,1549,1549,5
+20250324,094200,21250999,1549,1544,1549,1544,9
+20250324,094100,21237088,1542,1544,1544,1540,11
+20250324,094000,21220130,1540,1540,1540,1540,1000
+20250324,093900,19680130,1534,1539,1539,1534,1303
+20250324,093800,17678156,1540,1540,1540,1540,0
+20250324,093700,17678156,1540,1540,1540,1540,0
+20250324,093600,17678156,1540,1540,1540,1540,0
+20250324,093500,17678156,1540,1540,1540,1540,2
+20250324,093400,17675076,1539,1539,1539,1539,0
+20250324,093300,17675076,1539,1539,1539,1539,1
+20250324,093200,17673537,1539,1539,1539,1539,351
+20250324,093100,17133348,1536,1536,1536,1536,0
+20250324,093000,17133348,1536,1539,1539,1536,692
+20250324,092900,16069355,1539,1540,1540,1539,366
+20250324,092800,15505730,1540,1540,1540,1540,0
+20250324,092700,15505730,1540,1540,1540,1539,374
+20250324,092600,14929818,1540,1540,1540,1540,3
+20250324,092500,14925198,1551,1551,1551,1551,0
+20250324,092400,14925198,1551,1539,1551,1539,38
+20250324,092300,14866704,1538,1538,1538,1538,0
+20250324,092200,14866704,1538,1553,1553,1538,31
+20250324,092100,14818995,1540,1540,1540,1540,0
+20250324,092000,14818995,1540,1544,1544,1540,249
+20250324,091900,14435421,1544,1546,1546,1544,39
+20250324,091800,14375167,1553,1553,1553,1553,0
+20250324,091700,14375167,1553,1549,1553,1548,27
+20250324,091600,14333356,1549,1549,1549,1549,0
+20250324,091500,14333356,1549,1549,1549,1549,0
+20250324,091400,14333356,1549,1550,1550,1549,226
+20250324,091300,13983279,1549,1550,1550,1549,130
+20250324,091200,13781897,1548,1546,1548,1546,35
+20250324,091100,13727753,1510,1510,1510,1510,0
+20250324,091000,13727753,1510,1549,1549,1510,2113
+20250324,090900,10507142,1550,1550,1550,1550,309
+20250324,090800,10028192,1552,1544,1552,1544,277
+20250324,090700,9599654,1544,1536,1544,1536,3268
+20250324,090600,4559182,1530,1530,1530,1530,0
+20250324,090500,4559182,1530,1538,1538,1530,1320
+20250324,090400,2539280,1542,1548,1548,1542,419
+20250324,090300,1892479,1548,1556,1556,1548,419
+20250324,090200,1240907,1556,1556,1556,1556,0
+20250324,090100,1240907,1556,1561,1561,1556,782
+20250324,090000,20293,1561,1561,1561,1561,13

036710/min/candle-20250325.csv

@@ -0,0 +1,623 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192100,99562832,1523,1523,1523,1523,11038
+20250325,192000,99562832,1523,1523,1523,1523,0
+20250325,191900,99562832,1523,1523,1523,1523,0
+20250325,191800,99562832,1523,1523,1523,1523,0
+20250325,191700,99562832,1523,1523,1523,1523,0
+20250325,191600,99562832,1523,1523,1523,1523,0
+20250325,191500,99562832,1523,1523,1523,1523,0
+20250325,191400,99562832,1523,1523,1523,1523,0
+20250325,191300,99562832,1523,1523,1523,1523,0
+20250325,191200,99562832,1523,1523,1523,1523,0
+20250325,191100,99562832,1523,1523,1523,1523,0
+20250325,191000,99562832,1523,1523,1523,1523,0
+20250325,190900,99562832,1523,1523,1523,1523,0
+20250325,190800,99562832,1523,1523,1523,1523,0
+20250325,190700,99562832,1523,1523,1523,1523,0
+20250325,190600,99562832,1523,1523,1523,1523,0
+20250325,190500,99562832,1523,1523,1523,1523,0
+20250325,190400,99562832,1523,1523,1523,1523,0
+20250325,190300,99562832,1523,1523,1523,1523,0
+20250325,190200,99562832,1523,1523,1523,1523,0
+20250325,190100,99562832,1523,1523,1523,1523,0
+20250325,190000,99562832,1523,1523,1523,1523,0
+20250325,185900,99562832,1523,1523,1523,1523,0
+20250325,185800,99562832,1523,1523,1523,1523,0
+20250325,185700,99562832,1523,1523,1523,1523,0
+20250325,185600,99562832,1523,1523,1523,1523,0
+20250325,185500,99562832,1523,1523,1523,1523,0
+20250325,185400,99562832,1523,1523,1523,1523,0
+20250325,185300,99562832,1523,1523,1523,1523,0
+20250325,185200,99562832,1523,1523,1523,1523,0
+20250325,185100,99562832,1523,1523,1523,1523,11038
+20250325,185000,99562832,1523,1523,1523,1523,0
+20250325,184900,99562832,1523,1523,1523,1523,0
+20250325,184800,99562832,1523,1523,1523,1523,0
+20250325,184700,99562832,1523,1523,1523,1523,0
+20250325,184600,99562832,1523,1523,1523,1523,0
+20250325,184500,99562832,1523,1523,1523,1523,0
+20250325,184400,99562832,1523,1523,1523,1523,0
+20250325,184300,99562832,1523,1523,1523,1523,0
+20250325,184200,99562832,1523,1523,1523,1523,0
+20250325,184100,99562832,1523,1523,1523,1523,0
+20250325,184000,99562832,1523,1523,1523,1523,0
+20250325,183900,99562832,1523,1523,1523,1523,0
+20250325,183800,99562832,1523,1523,1523,1523,0
+20250325,183700,99562832,1523,1523,1523,1523,0
+20250325,183600,99562832,1523,1523,1523,1523,0
+20250325,183500,99562832,1523,1523,1523,1523,0
+20250325,183400,99562832,1523,1523,1523,1523,0
+20250325,183300,99562832,1523,1523,1523,1523,0
+20250325,183200,99562832,1523,1523,1523,1523,0
+20250325,183100,99562832,1523,1523,1523,1523,0
+20250325,183000,99562832,1523,1523,1523,1523,0
+20250325,182900,99562832,1523,1523,1523,1523,0
+20250325,182800,99562832,1523,1523,1523,1523,0
+20250325,182700,99562832,1523,1523,1523,1523,0
+20250325,182600,99562832,1523,1523,1523,1523,0
+20250325,182500,99562832,1523,1523,1523,1523,0
+20250325,182400,99562832,1523,1523,1523,1523,0
+20250325,182300,99562832,1523,1523,1523,1523,0
+20250325,182200,99562832,1523,1523,1523,1523,0
+20250325,182100,99562832,1523,1523,1523,1523,11038
+20250325,182000,99562832,1523,1523,1523,1523,0
+20250325,181900,99562832,1523,1523,1523,1523,0
+20250325,181800,99562832,1523,1523,1523,1523,0
+20250325,181700,99562832,1523,1523,1523,1523,0
+20250325,181600,99562832,1523,1523,1523,1523,0
+20250325,181500,99562832,1523,1523,1523,1523,0
+20250325,181400,99562832,1523,1523,1523,1523,0
+20250325,181300,99562832,1523,1523,1523,1523,0
+20250325,181200,99562832,1523,1523,1523,1523,0
+20250325,181100,99562832,1523,1523,1523,1523,0
+20250325,181000,99562832,1523,1523,1523,1523,0
+20250325,180900,99562832,1523,1523,1523,1523,0
+20250325,180800,99562832,1523,1523,1523,1523,0
+20250325,180700,99562832,1523,1523,1523,1523,0
+20250325,180600,99562832,1523,1523,1523,1523,0
+20250325,180500,99562832,1523,1523,1523,1523,0
+20250325,180400,99562832,1523,1523,1523,1523,0
+20250325,180300,99562832,1523,1523,1523,1523,0
+20250325,180200,99562832,1523,1523,1523,1523,0
+20250325,180100,99562832,1523,1523,1523,1523,0
+20250325,180000,99562832,1523,1523,1523,1523,0
+20250325,175900,99562832,1523,1523,1523,1523,0
+20250325,175800,99562832,1523,1523,1523,1523,0
+20250325,175700,99562832,1523,1523,1523,1523,0
+20250325,175600,99562832,1523,1523,1523,1523,0
+20250325,175500,99562832,1523,1523,1523,1523,0
+20250325,175400,99562832,1523,1523,1523,1523,0
+20250325,175300,99562832,1523,1523,1523,1523,0
+20250325,175200,99562832,1523,1523,1523,1523,0
+20250325,175100,99562832,1523,1523,1523,1523,11038
+20250325,175000,99562832,1523,1523,1523,1523,0
+20250325,174900,99562832,1523,1523,1523,1523,0
+20250325,174800,99562832,1523,1523,1523,1523,0
+20250325,174700,99562832,1523,1523,1523,1523,0
+20250325,174600,99562832,1523,1523,1523,1523,0
+20250325,174500,99562832,1523,1523,1523,1523,0
+20250325,174400,99562832,1523,1523,1523,1523,0
+20250325,174300,99562832,1523,1523,1523,1523,0
+20250325,174200,99562832,1523,1523,1523,1523,0
+20250325,174100,99562832,1523,1523,1523,1523,0
+20250325,174000,99562832,1523,1523,1523,1523,0
+20250325,173900,99562832,1523,1523,1523,1523,0
+20250325,173800,99562832,1523,1523,1523,1523,0
+20250325,173700,99562832,1523,1523,1523,1523,0
+20250325,173600,99562832,1523,1523,1523,1523,0
+20250325,173500,99562832,1523,1523,1523,1523,0
+20250325,173400,99562832,1523,1523,1523,1523,0
+20250325,173300,99562832,1523,1523,1523,1523,0
+20250325,173200,99562832,1523,1523,1523,1523,0
+20250325,173100,99562832,1523,1523,1523,1523,0
+20250325,173000,99562832,1523,1523,1523,1523,0
+20250325,172900,99562832,1523,1523,1523,1523,0
+20250325,172800,99562832,1523,1523,1523,1523,0
+20250325,172700,99562832,1523,1523,1523,1523,0
+20250325,172600,99562832,1523,1523,1523,1523,0
+20250325,172500,99562832,1523,1523,1523,1523,0
+20250325,172400,99562832,1523,1523,1523,1523,0
+20250325,172300,99562832,1523,1523,1523,1523,0
+20250325,172200,99562832,1523,1523,1523,1523,0
+20250325,172100,99562832,1523,1523,1523,1523,11038
+20250325,172000,99562832,1523,1523,1523,1523,0
+20250325,171900,99562832,1523,1523,1523,1523,0
+20250325,171800,99562832,1523,1523,1523,1523,0
+20250325,171700,99562832,1523,1523,1523,1523,0
+20250325,171600,99562832,1523,1523,1523,1523,0
+20250325,171500,99562832,1523,1523,1523,1523,0
+20250325,171400,99562832,1523,1523,1523,1523,0
+20250325,171300,99562832,1523,1523,1523,1523,0
+20250325,171200,99562832,1523,1523,1523,1523,0
+20250325,171100,99562832,1523,1523,1523,1523,0
+20250325,171000,99562832,1523,1523,1523,1523,0
+20250325,170900,99562832,1523,1523,1523,1523,0
+20250325,170800,99562832,1523,1523,1523,1523,0
+20250325,170700,99562832,1523,1523,1523,1523,0
+20250325,170600,99562832,1523,1523,1523,1523,0
+20250325,170500,99562832,1523,1523,1523,1523,0
+20250325,170400,99562832,1523,1523,1523,1523,0
+20250325,170300,99562832,1523,1523,1523,1523,0
+20250325,170200,99562832,1523,1523,1523,1523,0
+20250325,170100,99562832,1523,1523,1523,1523,0
+20250325,170000,99562832,1523,1523,1523,1523,0
+20250325,165900,99562832,1523,1523,1523,1523,0
+20250325,165800,99562832,1523,1523,1523,1523,0
+20250325,165700,99562832,1523,1523,1523,1523,0
+20250325,165600,99562832,1523,1523,1523,1523,0
+20250325,165500,99562832,1523,1523,1523,1523,0
+20250325,165400,99562832,1523,1523,1523,1523,0
+20250325,165300,99562832,1523,1523,1523,1523,0
+20250325,165200,99562832,1523,1523,1523,1523,0
+20250325,165100,99562832,1523,1523,1523,1523,11038
+20250325,165000,99562832,1523,1523,1523,1523,0
+20250325,164900,99562832,1523,1523,1523,1523,0
+20250325,164800,99562832,1523,1523,1523,1523,0
+20250325,164700,99562832,1523,1523,1523,1523,0
+20250325,164600,99562832,1523,1523,1523,1523,0
+20250325,164500,99562832,1523,1523,1523,1523,0
+20250325,164400,99562832,1523,1523,1523,1523,0
+20250325,164300,99562832,1523,1523,1523,1523,0
+20250325,164200,99562832,1523,1523,1523,1523,0
+20250325,164100,99562832,1523,1523,1523,1523,0
+20250325,164000,99562832,1523,1523,1523,1523,0
+20250325,163900,99562832,1523,1523,1523,1523,0
+20250325,163800,99562832,1523,1523,1523,1523,0
+20250325,163700,99562832,1523,1523,1523,1523,0
+20250325,163600,99562832,1523,1523,1523,1523,0
+20250325,163500,99562832,1523,1523,1523,1523,0
+20250325,163400,99562832,1523,1523,1523,1523,0
+20250325,163300,99562832,1523,1523,1523,1523,0
+20250325,163200,99562832,1523,1523,1523,1523,0
+20250325,163100,99562832,1523,1523,1523,1523,0
+20250325,163000,99562832,1523,1523,1523,1523,0
+20250325,162900,99562832,1523,1523,1523,1523,0
+20250325,162800,99562832,1523,1523,1523,1523,0
+20250325,162700,99562832,1523,1523,1523,1523,0
+20250325,162600,99562832,1523,1523,1523,1523,0
+20250325,162500,99562832,1523,1523,1523,1523,0
+20250325,162400,99562832,1523,1523,1523,1523,0
+20250325,162300,99562832,1523,1523,1523,1523,0
+20250325,162200,99562832,1523,1523,1523,1523,0
+20250325,162100,99562832,1523,1523,1523,1523,11038
+20250325,162000,99562832,1523,1523,1523,1523,0
+20250325,161900,99562832,1523,1523,1523,1523,0
+20250325,161800,99562832,1523,1523,1523,1523,0
+20250325,161700,99562832,1523,1523,1523,1523,0
+20250325,161600,99562832,1523,1523,1523,1523,0
+20250325,161500,99562832,1523,1523,1523,1523,0
+20250325,161400,99562832,1523,1523,1523,1523,0
+20250325,161300,99562832,1523,1523,1523,1523,0
+20250325,161200,99562832,1523,1523,1523,1523,0
+20250325,161100,99562832,1523,1523,1523,1523,0
+20250325,161000,99562832,1523,1523,1523,1523,0
+20250325,160900,99562832,1523,1523,1523,1523,0
+20250325,160800,99562832,1523,1523,1523,1523,0
+20250325,160700,99562832,1523,1523,1523,1523,0
+20250325,160600,99562832,1523,1523,1523,1523,0
+20250325,160500,99562832,1523,1523,1523,1523,0
+20250325,160400,99562832,1523,1523,1523,1523,0
+20250325,160300,99562832,1523,1523,1523,1523,0
+20250325,160200,99562832,1523,1523,1523,1523,0
+20250325,160100,99562832,1523,1523,1523,1523,0
+20250325,160000,99562832,1523,1523,1523,1523,0
+20250325,155900,99562832,1523,1523,1523,1523,0
+20250325,155800,99562832,1523,1523,1523,1523,0
+20250325,155700,99562832,1523,1523,1523,1523,0
+20250325,155600,99562832,1523,1523,1523,1523,0
+20250325,155500,99562832,1523,1523,1523,1523,0
+20250325,155400,99562832,1523,1523,1523,1523,0
+20250325,155300,99562832,1523,1523,1523,1523,0
+20250325,155200,99562832,1523,1523,1523,1523,0
+20250325,155100,99562832,1523,1523,1523,1523,11038
+20250325,155000,99562832,1523,1523,1523,1523,0
+20250325,154900,99562832,1523,1523,1523,1523,0
+20250325,154800,99562832,1523,1523,1523,1523,0
+20250325,154700,99562832,1523,1523,1523,1523,0
+20250325,154600,99562832,1523,1523,1523,1523,0
+20250325,154500,99562832,1523,1523,1523,1523,0
+20250325,154400,99562832,1523,1523,1523,1523,0
+20250325,154300,99562832,1523,1523,1523,1523,0
+20250325,154200,99562832,1523,1523,1523,1523,0
+20250325,154100,99562832,1523,1523,1523,1523,0
+20250325,154000,99562832,1523,1523,1523,1523,0
+20250325,153900,99562832,1523,1523,1523,1523,0
+20250325,153800,99562832,1523,1523,1523,1523,0
+20250325,153700,99562832,1523,1523,1523,1523,0
+20250325,153600,99562832,1523,1523,1523,1523,0
+20250325,153500,99562832,1523,1523,1523,1523,0
+20250325,153400,99562832,1523,1523,1523,1523,0
+20250325,153300,99562832,1523,1523,1523,1523,0
+20250325,153200,99562832,1523,1523,1523,1523,0
+20250325,153100,99562832,1523,1523,1523,1523,0
+20250325,153000,99562832,1523,1523,1523,1523,11038
+20250325,152900,82751958,1528,1528,1528,1528,0
+20250325,152800,82751958,1528,1528,1528,1528,0
+20250325,152700,82751958,1528,1528,1528,1528,0
+20250325,152600,82751958,1528,1528,1528,1528,0
+20250325,152500,82751958,1528,1528,1528,1528,0
+20250325,152400,82751958,1528,1528,1528,1528,0
+20250325,152300,82751958,1528,1528,1528,1528,0
+20250325,152200,82751958,1528,1528,1528,1528,0
+20250325,152100,82751958,1528,1528,1528,1528,0
+20250325,152000,82751958,1528,1528,1528,1528,0
+20250325,151900,82751958,1528,1485,1533,1485,11752
+20250325,151800,65144229,1485,1485,1485,1485,0
+20250325,151700,65144229,1485,1485,1485,1485,0
+20250325,151600,65144229,1485,1485,1485,1485,0
+20250325,151500,65144229,1485,1485,1485,1485,0
+20250325,151400,65144229,1485,1485,1485,1481,200
+20250325,151300,64847265,1485,1485,1485,1485,0
+20250325,151200,64847265,1485,1485,1485,1485,0
+20250325,151100,64847265,1485,1481,1485,1481,102
+20250325,151000,64696195,1485,1485,1485,1485,0
+20250325,150900,64696195,1485,1485,1485,1485,0
+20250325,150800,64696195,1485,1485,1485,1485,0
+20250325,150700,64696195,1485,1485,1485,1485,0
+20250325,150600,64696195,1485,1485,1485,1485,1
+20250325,150500,64694710,1481,1481,1481,1481,1
+20250325,150400,64693229,1485,1485,1485,1485,0
+20250325,150300,64693229,1485,1485,1485,1485,0
+20250325,150200,64693229,1485,1485,1485,1485,1
+20250325,150100,64691744,1485,1485,1485,1485,0
+20250325,150000,64691744,1485,1485,1485,1485,0
+20250325,145900,64691744,1485,1485,1485,1485,0
+20250325,145800,64691744,1485,1485,1485,1485,0
+20250325,145700,64691744,1485,1485,1485,1485,0
+20250325,145600,64691744,1485,1485,1485,1485,0
+20250325,145500,64691744,1485,1485,1485,1485,0
+20250325,145400,64691744,1485,1485,1485,1485,0
+20250325,145300,64691744,1485,1485,1485,1485,0
+20250325,145200,64691744,1485,1485,1485,1485,0
+20250325,145100,64691744,1485,1485,1485,1485,0
+20250325,145000,64691744,1485,1485,1485,1485,0
+20250325,144900,64691744,1485,1485,1485,1485,0
+20250325,144800,64691744,1485,1485,1485,1485,36
+20250325,144700,64638284,1485,1485,1485,1485,1
+20250325,144600,64636799,1485,1485,1485,1485,0
+20250325,144500,64636799,1485,1485,1485,1485,0
+20250325,144400,64636799,1485,1485,1485,1485,16
+20250325,144300,64613039,1485,1485,1485,1485,0
+20250325,144200,64613039,1485,1485,1485,1485,0
+20250325,144100,64613039,1485,1485,1485,1485,0
+20250325,144000,64613039,1485,1485,1485,1485,21
+20250325,143900,64581854,1484,1483,1484,1483,48
+20250325,143800,64510635,1483,1483,1483,1483,0
+20250325,143700,64510635,1483,1483,1483,1483,0
+20250325,143600,64510635,1483,1483,1483,1483,69
+20250325,143500,64408308,1483,1483,1483,1483,0
+20250325,143400,64408308,1483,1483,1483,1483,0
+20250325,143300,64408308,1483,1483,1483,1483,0
+20250325,143200,64408308,1483,1483,1483,1483,2
+20250325,143100,64405342,1483,1483,1483,1483,0
+20250325,143000,64405342,1483,1483,1483,1483,0
+20250325,142900,64405342,1483,1483,1483,1483,0
+20250325,142800,64405342,1483,1483,1483,1483,0
+20250325,142700,64405342,1483,1483,1483,1483,3
+20250325,142600,64400893,1483,1483,1483,1483,1
+20250325,142500,64399410,1480,1483,1483,1480,1701
+20250325,142400,61881659,1481,1481,1481,1481,232
+20250325,142300,61538067,1482,1482,1482,1482,0
+20250325,142200,61538067,1482,1482,1482,1482,0
+20250325,142100,61538067,1482,1482,1482,1482,0
+20250325,142000,61538067,1482,1482,1482,1482,0
+20250325,141900,61538067,1482,1482,1482,1482,0
+20250325,141800,61538067,1482,1482,1482,1482,0
+20250325,141700,61538067,1482,1482,1482,1482,3
+20250325,141600,61533621,1482,1482,1482,1482,0
+20250325,141500,61533621,1482,1482,1482,1482,2
+20250325,141400,61530657,1480,1480,1480,1480,0
+20250325,141300,61530657,1480,1480,1480,1480,30
+20250325,141200,61486257,1482,1482,1482,1482,0
+20250325,141100,61486257,1482,1482,1482,1482,0
+20250325,141000,61486257,1482,1482,1482,1482,0
+20250325,140900,61486257,1482,1482,1482,1482,0
+20250325,140800,61486257,1482,1482,1482,1482,0
+20250325,140700,61486257,1482,1482,1482,1482,0
+20250325,140600,61486257,1482,1481,1482,1481,2
+20250325,140500,61483294,1477,1477,1477,1477,0
+20250325,140400,61483294,1477,1477,1477,1477,0
+20250325,140300,61483294,1477,1477,1477,1477,0
+20250325,140200,61483294,1477,1477,1477,1477,100
+20250325,140100,61335594,1482,1482,1482,1482,0
+20250325,140000,61335594,1482,1478,1482,1477,39
+20250325,135900,61277922,1478,1478,1478,1478,0
+20250325,135800,61277922,1478,1478,1478,1478,0
+20250325,135700,61277922,1478,1478,1478,1478,0
+20250325,135600,61277922,1478,1478,1478,1478,24
+20250325,135500,61242450,1478,1478,1478,1478,0
+20250325,135400,61242450,1478,1478,1478,1478,10
+20250325,135300,61227670,1478,1478,1478,1478,16
+20250325,135200,61204022,1477,1477,1477,1477,0
+20250325,135100,61204022,1477,1477,1477,1477,0
+20250325,135000,61204022,1477,1477,1477,1477,3
+20250325,134900,61199591,1476,1476,1476,1476,18
+20250325,134800,61173023,1489,1489,1489,1489,3
+20250325,134700,61168556,1490,1490,1490,1490,0
+20250325,134600,61168556,1490,1490,1490,1490,0
+20250325,134500,61168556,1490,1490,1490,1490,0
+20250325,134400,61168556,1490,1490,1490,1490,1
+20250325,134300,61167066,1474,1474,1474,1474,0
+20250325,134200,61167066,1474,1474,1474,1474,0
+20250325,134100,61167066,1474,1474,1474,1474,0
+20250325,134000,61167066,1474,1474,1474,1474,0
+20250325,133900,61167066,1474,1474,1474,1474,0
+20250325,133800,61167066,1474,1474,1474,1474,0
+20250325,133700,61167066,1474,1474,1474,1474,0
+20250325,133600,61167066,1474,1474,1474,1474,0
+20250325,133500,61167066,1474,1487,1487,1474,3000
+20250325,133400,56733352,1489,1489,1489,1489,0
+20250325,133300,56733352,1489,1489,1489,1489,0
+20250325,133200,56733352,1489,1489,1489,1489,0
+20250325,133100,56733352,1489,1489,1489,1489,0
+20250325,133000,56733352,1489,1489,1489,1489,0
+20250325,132900,56733352,1489,1489,1489,1489,0
+20250325,132800,56733352,1489,1489,1489,1489,0
+20250325,132700,56733352,1489,1489,1489,1489,0
+20250325,132600,56733352,1489,1489,1489,1489,0
+20250325,132500,56733352,1489,1489,1489,1489,0
+20250325,132400,56733352,1489,1489,1489,1489,0
+20250325,132300,56733352,1489,1489,1489,1489,0
+20250325,132200,56733352,1489,1489,1489,1489,0
+20250325,132100,56733352,1489,1489,1489,1489,0
+20250325,132000,56733352,1489,1489,1489,1489,0
+20250325,131900,56733352,1489,1489,1489,1489,0
+20250325,131800,56733352,1489,1489,1489,1489,135
+20250325,131700,56532337,1489,1489,1489,1489,0
+20250325,131600,56532337,1489,1489,1489,1489,0
+20250325,131500,56532337,1489,1489,1489,1489,0
+20250325,131400,56532337,1489,1489,1489,1489,0
+20250325,131300,56532337,1489,1489,1489,1489,0
+20250325,131200,56532337,1489,1489,1489,1489,0
+20250325,131100,56532337,1489,1489,1489,1489,0
+20250325,131000,56532337,1489,1489,1489,1489,0
+20250325,130900,56532337,1489,1489,1489,1489,0
+20250325,130800,56532337,1489,1489,1489,1489,0
+20250325,130700,56532337,1489,1489,1489,1489,1
+20250325,130600,56530848,1489,1489,1489,1489,121
+20250325,130500,56350679,1489,1489,1489,1489,879
+20250325,130400,55041848,1487,1487,1487,1487,0
+20250325,130300,55041848,1487,1487,1487,1487,0
+20250325,130200,55041848,1487,1487,1487,1487,0
+20250325,130100,55041848,1487,1487,1487,1487,0
+20250325,130000,55041848,1487,1487,1487,1487,0
+20250325,125900,55041848,1487,1487,1487,1487,0
+20250325,125800,55041848,1487,1487,1487,1487,1000
+20250325,125700,53554848,1487,1487,1487,1487,0
+20250325,125600,53554848,1487,1487,1487,1487,0
+20250325,125500,53554848,1487,1487,1487,1487,0
+20250325,125400,53554848,1487,1487,1487,1487,59
+20250325,125300,53467115,1489,1489,1489,1489,0
+20250325,125200,53467115,1489,1489,1489,1489,0
+20250325,125100,53467115,1489,1489,1489,1489,0
+20250325,125000,53467115,1489,1489,1489,1489,0
+20250325,124900,53467115,1489,1489,1489,1489,0
+20250325,124800,53467115,1489,1489,1489,1489,0
+20250325,124700,53467115,1489,1489,1489,1489,0
+20250325,124600,53467115,1489,1489,1489,1489,0
+20250325,124500,53467115,1489,1489,1489,1489,1
+20250325,124400,53465626,1487,1487,1487,1487,43
+20250325,124300,53401685,1488,1488,1488,1488,3
+20250325,124200,53397221,1488,1488,1488,1488,0
+20250325,124100,53397221,1488,1488,1488,1488,0
+20250325,124000,53397221,1488,1488,1488,1488,3
+20250325,123900,53392757,1488,1488,1488,1488,9
+20250325,123800,53379365,1488,1488,1488,1488,0
+20250325,123700,53379365,1488,1488,1488,1488,0
+20250325,123600,53379365,1488,1488,1488,1488,0
+20250325,123500,53379365,1488,1488,1488,1488,1
+20250325,123400,53377877,1488,1488,1488,1488,0
+20250325,123300,53377877,1488,1488,1488,1488,0
+20250325,123200,53377877,1488,1488,1488,1488,0
+20250325,123100,53377877,1488,1488,1488,1488,0
+20250325,123000,53377877,1488,1488,1488,1488,0
+20250325,122900,53377877,1488,1488,1488,1488,0
+20250325,122800,53377877,1488,1488,1488,1488,0
+20250325,122700,53377877,1488,1488,1488,1488,0
+20250325,122600,53377877,1488,1488,1488,1488,6
+20250325,122500,53368949,1488,1488,1488,1488,45
+20250325,122400,53301989,1487,1485,1487,1485,73
+20250325,122300,53193509,1485,1484,1485,1484,11
+20250325,122200,53177184,1484,1484,1484,1484,0
+20250325,122100,53177184,1484,1484,1484,1484,0
+20250325,122000,53177184,1484,1484,1484,1484,1
+20250325,121900,53175700,1484,1484,1484,1484,3
+20250325,121800,53171248,1484,1484,1484,1484,1
+20250325,121700,53169764,1484,1484,1484,1484,0
+20250325,121600,53169764,1484,1484,1484,1484,6
+20250325,121500,53160860,1484,1484,1484,1484,0
+20250325,121400,53160860,1484,1484,1484,1484,1
+20250325,121300,53159376,1484,1484,1484,1484,1
+20250325,121200,53157892,1483,1483,1483,1483,0
+20250325,121100,53157892,1483,1483,1483,1483,0
+20250325,121000,53157892,1483,1483,1483,1483,0
+20250325,120900,53157892,1483,1483,1483,1483,2
+20250325,120800,53154926,1483,1483,1483,1483,0
+20250325,120700,53154926,1483,1483,1483,1483,0
+20250325,120600,53154926,1483,1483,1483,1483,0
+20250325,120500,53154926,1483,1483,1483,1483,0
+20250325,120400,53154926,1483,1483,1483,1483,20
+20250325,120300,53125266,1482,1482,1482,1482,0
+20250325,120200,53125266,1482,1479,1482,1479,1005
+20250325,120100,51636268,1478,1478,1478,1478,25
+20250325,120000,51599318,1478,1478,1478,1478,0
+20250325,115900,51599318,1478,1478,1478,1478,0
+20250325,115800,51599318,1478,1478,1478,1478,0
+20250325,115700,51599318,1478,1477,1478,1477,43
+20250325,115600,51535774,1476,1476,1476,1476,0
+20250325,115500,51535774,1476,1476,1476,1476,0
+20250325,115400,51535774,1476,1476,1476,1476,0
+20250325,115300,51535774,1476,1476,1476,1476,0
+20250325,115200,51535774,1476,1476,1476,1476,0
+20250325,115100,51535774,1476,1476,1476,1476,0
+20250325,115000,51535774,1476,1476,1476,1476,14
+20250325,114900,51515110,1475,1475,1475,1475,0
+20250325,114800,51515110,1475,1474,1475,1474,544
+20250325,114700,50713210,1475,1474,1475,1474,5
+20250325,114600,50705837,1473,1477,1477,1473,46
+20250325,114500,50638029,1486,1486,1486,1486,0
+20250325,114400,50638029,1486,1486,1486,1486,0
+20250325,114300,50638029,1486,1486,1486,1486,89
+20250325,114200,50505775,1486,1486,1486,1486,2
+20250325,114100,50502803,1480,1482,1482,1480,460
+20250325,114000,49821748,1492,1492,1492,1480,12008
+20250325,113900,32031386,1492,1492,1492,1492,400
+20250325,113800,31434586,1492,1492,1492,1492,18
+20250325,113700,31407730,1493,1493,1493,1493,0
+20250325,113600,31407730,1493,1494,1494,1493,328
+20250325,113500,30917853,1494,1494,1494,1494,0
+20250325,113400,30917853,1494,1494,1494,1494,0
+20250325,113300,30917853,1494,1494,1494,1494,0
+20250325,113200,30917853,1494,1494,1494,1494,0
+20250325,113100,30917853,1494,1494,1494,1494,200
+20250325,113000,30619053,1494,1500,1500,1493,13
+20250325,112900,30599627,1502,1502,1502,1502,0
+20250325,112800,30599627,1502,1502,1502,1502,0
+20250325,112700,30599627,1502,1502,1502,1502,0
+20250325,112600,30599627,1502,1502,1502,1502,0
+20250325,112500,30599627,1502,1502,1502,1502,0
+20250325,112400,30599627,1502,1493,1502,1493,35
+20250325,112300,30547243,1495,1495,1495,1495,46
+20250325,112200,30478473,1502,1502,1502,1502,0
+20250325,112100,30478473,1502,1502,1502,1502,1
+20250325,112000,30476971,1497,1497,1497,1497,4
+20250325,111900,30470983,1497,1497,1497,1497,0
+20250325,111800,30470983,1497,1497,1497,1497,0
+20250325,111700,30470983,1497,1497,1497,1497,0
+20250325,111600,30470983,1497,1497,1497,1497,0
+20250325,111500,30470983,1497,1497,1497,1497,80
+20250325,111400,30351223,1498,1498,1498,1498,120
+20250325,111300,30171463,1500,1501,1501,1500,316
+20250325,111200,29697458,1502,1502,1502,1502,0
+20250325,111100,29697458,1502,1502,1502,1502,0
+20250325,111000,29697458,1502,1502,1502,1502,0
+20250325,110900,29697458,1502,1502,1502,1502,0
+20250325,110800,29697458,1502,1502,1502,1502,20
+20250325,110700,29667418,1501,1501,1501,1501,53
+20250325,110600,29587865,1502,1502,1502,1502,0
+20250325,110500,29587865,1502,1503,1504,1502,27
+20250325,110400,29547289,1502,1502,1502,1502,0
+20250325,110300,29547289,1502,1501,1502,1501,860
+20250325,110200,28256419,1501,1501,1501,1501,0
+20250325,110100,28256419,1501,1501,1501,1501,100
+20250325,110000,28106319,1501,1501,1501,1501,0
+20250325,105900,28106319,1501,1501,1501,1501,332
+20250325,105800,27607987,1500,1509,1509,1500,2982
+20250325,105700,23121783,1511,1511,1511,1511,174
+20250325,105600,22858869,1511,1511,1511,1511,99
+20250325,105500,22709280,1511,1511,1511,1511,0
+20250325,105400,22709280,1511,1511,1511,1511,0
+20250325,105300,22709280,1511,1511,1511,1511,0
+20250325,105200,22709280,1511,1511,1511,1511,0
+20250325,105100,22709280,1511,1511,1511,1511,0
+20250325,105000,22709280,1511,1511,1511,1511,0
+20250325,104900,22709280,1511,1511,1511,1511,0
+20250325,104800,22709280,1511,1511,1511,1511,0
+20250325,104700,22709280,1511,1511,1511,1511,0
+20250325,104600,22709280,1511,1511,1511,1511,0
+20250325,104500,22709280,1511,1511,1511,1511,0
+20250325,104400,22709280,1511,1511,1511,1511,249
+20250325,104300,22333041,1511,1511,1511,1511,1005
+20250325,104200,20814486,1511,1511,1511,1511,0
+20250325,104100,20814486,1511,1511,1511,1511,0
+20250325,104000,20814486,1511,1511,1511,1511,0
+20250325,103900,20814486,1511,1511,1511,1511,0
+20250325,103800,20814486,1511,1511,1511,1511,10
+20250325,103700,20799376,1511,1516,1516,1511,2060
+20250325,103600,17684897,1517,1517,1517,1517,0
+20250325,103500,17684897,1517,1517,1517,1517,0
+20250325,103400,17684897,1517,1517,1517,1517,0
+20250325,103300,17684897,1517,1517,1517,1517,0
+20250325,103200,17684897,1517,1517,1517,1517,1
+20250325,103100,17683380,1513,1515,1515,1513,50
+20250325,103000,17607680,1516,1516,1516,1516,0
+20250325,102900,17607680,1516,1516,1516,1516,0
+20250325,102800,17607680,1516,1517,1517,1516,235
+20250325,102700,17251205,1521,1521,1521,1521,0
+20250325,102600,17251205,1521,1521,1521,1521,10
+20250325,102500,17235995,1521,1521,1521,1521,0
+20250325,102400,17235995,1521,1521,1521,1521,0
+20250325,102300,17235995,1521,1521,1521,1521,0
+20250325,102200,17235995,1521,1521,1521,1521,3
+20250325,102100,17231432,1521,1521,1521,1521,1
+20250325,102000,17229911,1515,1521,1521,1515,997
+20250325,101900,15719450,1521,1516,1521,1516,32
+20250325,101800,15670793,1521,1521,1521,1521,0
+20250325,101700,15670793,1521,1521,1521,1521,0
+20250325,101600,15670793,1521,1521,1521,1521,0
+20250325,101500,15670793,1521,1521,1521,1521,0
+20250325,101400,15670793,1521,1521,1521,1521,0
+20250325,101300,15670793,1521,1521,1521,1521,10
+20250325,101200,15655583,1521,1521,1521,1521,1
+20250325,101100,15654062,1513,1513,1513,1513,0
+20250325,101000,15654062,1513,1514,1514,1513,2636
+20250325,100900,11663617,1514,1515,1524,1514,1862
+20250325,100800,8843817,1515,1517,1517,1515,234
+20250325,100700,8489059,1517,1517,1517,1517,0
+20250325,100600,8489059,1517,1518,1518,1517,60
+20250325,100500,8398028,1524,1524,1524,1524,0
+20250325,100400,8398028,1524,1518,1524,1518,681
+20250325,100300,7364264,1524,1524,1524,1524,0
+20250325,100200,7364264,1524,1524,1524,1524,0
+20250325,100100,7364264,1524,1524,1524,1524,350
+20250325,100000,6830864,1524,1524,1524,1524,18
+20250325,095900,6803432,1524,1524,1524,1524,0
+20250325,095800,6803432,1524,1524,1524,1524,0
+20250325,095700,6803432,1524,1524,1524,1524,1
+20250325,095600,6801908,1515,1515,1515,1515,0
+20250325,095500,6801908,1515,1515,1515,1515,0
+20250325,095400,6801908,1515,1515,1515,1515,0
+20250325,095300,6801908,1515,1515,1515,1515,0
+20250325,095200,6801908,1515,1515,1515,1515,0
+20250325,095100,6801908,1515,1515,1515,1515,1400
+20250325,095000,4680908,1515,1515,1515,1515,0
+20250325,094900,4680908,1515,1515,1515,1515,0
+20250325,094800,4680908,1515,1515,1515,1515,0
+20250325,094700,4680908,1515,1515,1515,1515,0
+20250325,094600,4680908,1515,1524,1524,1515,36
+20250325,094500,4626262,1524,1524,1524,1524,16
+20250325,094400,4601878,1521,1524,1524,1521,101
+20250325,094300,4448254,1524,1524,1524,1524,0
+20250325,094200,4448254,1524,1524,1524,1524,0
+20250325,094100,4448254,1524,1524,1524,1524,0
+20250325,094000,4448254,1524,1524,1524,1524,0
+20250325,093900,4448254,1524,1524,1524,1524,0
+20250325,093800,4448254,1524,1524,1524,1524,111
+20250325,093700,4279090,1540,1540,1540,1540,0
+20250325,093600,4279090,1540,1540,1540,1540,0
+20250325,093500,4279090,1540,1540,1540,1540,20
+20250325,093400,4248290,1542,1542,1542,1542,0
+20250325,093300,4248290,1542,1542,1542,1542,0
+20250325,093200,4248290,1542,1542,1542,1542,0
+20250325,093100,4248290,1542,1542,1542,1542,0
+20250325,093000,4248290,1542,1542,1542,1542,5
+20250325,092900,4240580,1542,1542,1542,1542,0
+20250325,092800,4240580,1542,1542,1542,1542,0
+20250325,092700,4240580,1542,1521,1542,1521,952
+20250325,092600,2792525,1521,1523,1523,1521,597
+20250325,092500,1884156,1543,1543,1543,1543,0
+20250325,092400,1884156,1543,1543,1543,1543,0
+20250325,092300,1884156,1543,1543,1543,1543,0
+20250325,092200,1884156,1543,1543,1543,1543,0
+20250325,092100,1884156,1543,1543,1543,1543,0
+20250325,092000,1884156,1543,1543,1543,1543,0
+20250325,091900,1884156,1543,1525,1543,1525,8
+20250325,091800,1871938,1525,1525,1525,1525,1
+20250325,091700,1870413,1525,1528,1528,1525,7
+20250325,091600,1859735,1528,1530,1530,1528,11
+20250325,091500,1842919,1548,1548,1548,1548,0
+20250325,091400,1842919,1548,1534,1548,1534,65
+20250325,091300,1743153,1533,1533,1533,1533,0
+20250325,091200,1743153,1533,1533,1533,1533,17
+20250325,091100,1717092,1530,1534,1534,1530,44
+20250325,091000,1649680,1534,1534,1534,1534,32
+20250325,090900,1600592,1548,1548,1548,1548,0
+20250325,090800,1600592,1548,1548,1548,1548,0
+20250325,090700,1600592,1548,1548,1548,1548,0
+20250325,090600,1600592,1548,1548,1548,1548,0
+20250325,090500,1600592,1548,1548,1548,1548,0
+20250325,090400,1600592,1548,1548,1548,1548,0
+20250325,090300,1600592,1548,1548,1548,1548,0
+20250325,090200,1600592,1548,1548,1548,1548,2
+20250325,090100,1597496,1548,1548,1548,1548,1
+20250325,090000,1595948,1548,1533,1548,1533,1041

036710/min/candle-20250326.csv

@@ -0,0 +1,623 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192100,130175172,1518,1518,1518,1518,15015
+20250326,192000,130175172,1518,1518,1518,1518,0
+20250326,191900,130175172,1518,1518,1518,1518,0
+20250326,191800,130175172,1518,1518,1518,1518,0
+20250326,191700,130175172,1518,1518,1518,1518,0
+20250326,191600,130175172,1518,1518,1518,1518,0
+20250326,191500,130175172,1518,1518,1518,1518,0
+20250326,191400,130175172,1518,1518,1518,1518,0
+20250326,191300,130175172,1518,1518,1518,1518,0
+20250326,191200,130175172,1518,1518,1518,1518,0
+20250326,191100,130175172,1518,1518,1518,1518,0
+20250326,191000,130175172,1518,1518,1518,1518,0
+20250326,190900,130175172,1518,1518,1518,1518,0
+20250326,190800,130175172,1518,1518,1518,1518,0
+20250326,190700,130175172,1518,1518,1518,1518,0
+20250326,190600,130175172,1518,1518,1518,1518,0
+20250326,190500,130175172,1518,1518,1518,1518,0
+20250326,190400,130175172,1518,1518,1518,1518,0
+20250326,190300,130175172,1518,1518,1518,1518,0
+20250326,190200,130175172,1518,1518,1518,1518,0
+20250326,190100,130175172,1518,1518,1518,1518,0
+20250326,190000,130175172,1518,1518,1518,1518,0
+20250326,185900,130175172,1518,1518,1518,1518,0
+20250326,185800,130175172,1518,1518,1518,1518,0
+20250326,185700,130175172,1518,1518,1518,1518,0
+20250326,185600,130175172,1518,1518,1518,1518,0
+20250326,185500,130175172,1518,1518,1518,1518,0
+20250326,185400,130175172,1518,1518,1518,1518,0
+20250326,185300,130175172,1518,1518,1518,1518,0
+20250326,185200,130175172,1518,1518,1518,1518,0
+20250326,185100,130175172,1518,1518,1518,1518,15015
+20250326,185000,130175172,1518,1518,1518,1518,0
+20250326,184900,130175172,1518,1518,1518,1518,0
+20250326,184800,130175172,1518,1518,1518,1518,0
+20250326,184700,130175172,1518,1518,1518,1518,0
+20250326,184600,130175172,1518,1518,1518,1518,0
+20250326,184500,130175172,1518,1518,1518,1518,0
+20250326,184400,130175172,1518,1518,1518,1518,0
+20250326,184300,130175172,1518,1518,1518,1518,0
+20250326,184200,130175172,1518,1518,1518,1518,0
+20250326,184100,130175172,1518,1518,1518,1518,0
+20250326,184000,130175172,1518,1518,1518,1518,0
+20250326,183900,130175172,1518,1518,1518,1518,0
+20250326,183800,130175172,1518,1518,1518,1518,0
+20250326,183700,130175172,1518,1518,1518,1518,0
+20250326,183600,130175172,1518,1518,1518,1518,0
+20250326,183500,130175172,1518,1518,1518,1518,0
+20250326,183400,130175172,1518,1518,1518,1518,0
+20250326,183300,130175172,1518,1518,1518,1518,0
+20250326,183200,130175172,1518,1518,1518,1518,0
+20250326,183100,130175172,1518,1518,1518,1518,0
+20250326,183000,130175172,1518,1518,1518,1518,0
+20250326,182900,130175172,1518,1518,1518,1518,0
+20250326,182800,130175172,1518,1518,1518,1518,0
+20250326,182700,130175172,1518,1518,1518,1518,0
+20250326,182600,130175172,1518,1518,1518,1518,0
+20250326,182500,130175172,1518,1518,1518,1518,0
+20250326,182400,130175172,1518,1518,1518,1518,0
+20250326,182300,130175172,1518,1518,1518,1518,0
+20250326,182200,130175172,1518,1518,1518,1518,0
+20250326,182100,130175172,1518,1518,1518,1518,15015
+20250326,182000,130175172,1518,1518,1518,1518,0
+20250326,181900,130175172,1518,1518,1518,1518,0
+20250326,181800,130175172,1518,1518,1518,1518,0
+20250326,181700,130175172,1518,1518,1518,1518,0
+20250326,181600,130175172,1518,1518,1518,1518,0
+20250326,181500,130175172,1518,1518,1518,1518,0
+20250326,181400,130175172,1518,1518,1518,1518,0
+20250326,181300,130175172,1518,1518,1518,1518,0
+20250326,181200,130175172,1518,1518,1518,1518,0
+20250326,181100,130175172,1518,1518,1518,1518,0
+20250326,181000,130175172,1518,1518,1518,1518,0
+20250326,180900,130175172,1518,1518,1518,1518,0
+20250326,180800,130175172,1518,1518,1518,1518,0
+20250326,180700,130175172,1518,1518,1518,1518,0
+20250326,180600,130175172,1518,1518,1518,1518,0
+20250326,180500,130175172,1518,1518,1518,1518,0
+20250326,180400,130175172,1518,1518,1518,1518,0
+20250326,180300,130175172,1518,1518,1518,1518,0
+20250326,180200,130175172,1518,1518,1518,1518,0
+20250326,180100,130175172,1518,1518,1518,1518,0
+20250326,180000,130175172,1518,1518,1518,1518,0
+20250326,175900,130175172,1518,1518,1518,1518,0
+20250326,175800,130175172,1518,1518,1518,1518,0
+20250326,175700,130175172,1518,1518,1518,1518,0
+20250326,175600,130175172,1518,1518,1518,1518,0
+20250326,175500,130175172,1518,1518,1518,1518,0
+20250326,175400,130175172,1518,1518,1518,1518,0
+20250326,175300,130175172,1518,1518,1518,1518,0
+20250326,175200,130175172,1518,1518,1518,1518,0
+20250326,175100,130175172,1518,1518,1518,1518,15015
+20250326,175000,130175172,1518,1518,1518,1518,0
+20250326,174900,130175172,1518,1518,1518,1518,0
+20250326,174800,130175172,1518,1518,1518,1518,0
+20250326,174700,130175172,1518,1518,1518,1518,0
+20250326,174600,130175172,1518,1518,1518,1518,0
+20250326,174500,130175172,1518,1518,1518,1518,0
+20250326,174400,130175172,1518,1518,1518,1518,0
+20250326,174300,130175172,1518,1518,1518,1518,0
+20250326,174200,130175172,1518,1518,1518,1518,0
+20250326,174100,130175172,1518,1518,1518,1518,0
+20250326,174000,130175172,1518,1518,1518,1518,0
+20250326,173900,130175172,1518,1518,1518,1518,0
+20250326,173800,130175172,1518,1518,1518,1518,0
+20250326,173700,130175172,1518,1518,1518,1518,0
+20250326,173600,130175172,1518,1518,1518,1518,0
+20250326,173500,130175172,1518,1518,1518,1518,0
+20250326,173400,130175172,1518,1518,1518,1518,0
+20250326,173300,130175172,1518,1518,1518,1518,0
+20250326,173200,130175172,1518,1518,1518,1518,0
+20250326,173100,130175172,1518,1518,1518,1518,0
+20250326,173000,130175172,1518,1518,1518,1518,0
+20250326,172900,130175172,1518,1518,1518,1518,0
+20250326,172800,130175172,1518,1518,1518,1518,0
+20250326,172700,130175172,1518,1518,1518,1518,0
+20250326,172600,130175172,1518,1518,1518,1518,0
+20250326,172500,130175172,1518,1518,1518,1518,0
+20250326,172400,130175172,1518,1518,1518,1518,0
+20250326,172300,130175172,1518,1518,1518,1518,0
+20250326,172200,130175172,1518,1518,1518,1518,0
+20250326,172100,130175172,1518,1518,1518,1518,15015
+20250326,172000,130175172,1518,1518,1518,1518,0
+20250326,171900,130175172,1518,1518,1518,1518,0
+20250326,171800,130175172,1518,1518,1518,1518,0
+20250326,171700,130175172,1518,1518,1518,1518,0
+20250326,171600,130175172,1518,1518,1518,1518,0
+20250326,171500,130175172,1518,1518,1518,1518,0
+20250326,171400,130175172,1518,1518,1518,1518,0
+20250326,171300,130175172,1518,1518,1518,1518,0
+20250326,171200,130175172,1518,1518,1518,1518,0
+20250326,171100,130175172,1518,1518,1518,1518,0
+20250326,171000,130175172,1518,1518,1518,1518,0
+20250326,170900,130175172,1518,1518,1518,1518,0
+20250326,170800,130175172,1518,1518,1518,1518,0
+20250326,170700,130175172,1518,1518,1518,1518,0
+20250326,170600,130175172,1518,1518,1518,1518,0
+20250326,170500,130175172,1518,1518,1518,1518,0
+20250326,170400,130175172,1518,1518,1518,1518,0
+20250326,170300,130175172,1518,1518,1518,1518,0
+20250326,170200,130175172,1518,1518,1518,1518,0
+20250326,170100,130175172,1518,1518,1518,1518,0
+20250326,170000,130175172,1518,1518,1518,1518,0
+20250326,165900,130175172,1518,1518,1518,1518,0
+20250326,165800,130175172,1518,1518,1518,1518,0
+20250326,165700,130175172,1518,1518,1518,1518,0
+20250326,165600,130175172,1518,1518,1518,1518,0
+20250326,165500,130175172,1518,1518,1518,1518,0
+20250326,165400,130175172,1518,1518,1518,1518,0
+20250326,165300,130175172,1518,1518,1518,1518,0
+20250326,165200,130175172,1518,1518,1518,1518,0
+20250326,165100,130175172,1518,1518,1518,1518,15015
+20250326,165000,130175172,1518,1518,1518,1518,0
+20250326,164900,130175172,1518,1518,1518,1518,0
+20250326,164800,130175172,1518,1518,1518,1518,0
+20250326,164700,130175172,1518,1518,1518,1518,0
+20250326,164600,130175172,1518,1518,1518,1518,0
+20250326,164500,130175172,1518,1518,1518,1518,0
+20250326,164400,130175172,1518,1518,1518,1518,0
+20250326,164300,130175172,1518,1518,1518,1518,0
+20250326,164200,130175172,1518,1518,1518,1518,0
+20250326,164100,130175172,1518,1518,1518,1518,0
+20250326,164000,130175172,1518,1518,1518,1518,0
+20250326,163900,130175172,1518,1518,1518,1518,0
+20250326,163800,130175172,1518,1518,1518,1518,0
+20250326,163700,130175172,1518,1518,1518,1518,0
+20250326,163600,130175172,1518,1518,1518,1518,0
+20250326,163500,130175172,1518,1518,1518,1518,0
+20250326,163400,130175172,1518,1518,1518,1518,0
+20250326,163300,130175172,1518,1518,1518,1518,0
+20250326,163200,130175172,1518,1518,1518,1518,0
+20250326,163100,130175172,1518,1518,1518,1518,0
+20250326,163000,130175172,1518,1518,1518,1518,0
+20250326,162900,130175172,1518,1518,1518,1518,0
+20250326,162800,130175172,1518,1518,1518,1518,0
+20250326,162700,130175172,1518,1518,1518,1518,0
+20250326,162600,130175172,1518,1518,1518,1518,0
+20250326,162500,130175172,1518,1518,1518,1518,0
+20250326,162400,130175172,1518,1518,1518,1518,0
+20250326,162300,130175172,1518,1518,1518,1518,0
+20250326,162200,130175172,1518,1518,1518,1518,0
+20250326,162100,130175172,1518,1518,1518,1518,15015
+20250326,162000,130175172,1518,1518,1518,1518,0
+20250326,161900,130175172,1518,1518,1518,1518,0
+20250326,161800,130175172,1518,1518,1518,1518,0
+20250326,161700,130175172,1518,1518,1518,1518,0
+20250326,161600,130175172,1518,1518,1518,1518,0
+20250326,161500,130175172,1518,1518,1518,1518,0
+20250326,161400,130175172,1518,1518,1518,1518,0
+20250326,161300,130175172,1518,1518,1518,1518,0
+20250326,161200,130175172,1518,1518,1518,1518,0
+20250326,161100,130175172,1518,1518,1518,1518,0
+20250326,161000,130175172,1518,1518,1518,1518,0
+20250326,160900,130175172,1518,1518,1518,1518,0
+20250326,160800,130175172,1518,1518,1518,1518,0
+20250326,160700,130175172,1518,1518,1518,1518,0
+20250326,160600,130175172,1518,1518,1518,1518,0
+20250326,160500,130175172,1518,1518,1518,1518,0
+20250326,160400,130175172,1518,1518,1518,1518,0
+20250326,160300,130175172,1518,1518,1518,1518,0
+20250326,160200,130175172,1518,1518,1518,1518,0
+20250326,160100,130175172,1518,1518,1518,1518,0
+20250326,160000,130175172,1518,1518,1518,1518,0
+20250326,155900,130175172,1518,1518,1518,1518,0
+20250326,155800,130175172,1518,1518,1518,1518,0
+20250326,155700,130175172,1518,1518,1518,1518,0
+20250326,155600,130175172,1518,1518,1518,1518,0
+20250326,155500,130175172,1518,1518,1518,1518,0
+20250326,155400,130175172,1518,1518,1518,1518,0
+20250326,155300,130175172,1518,1518,1518,1518,0
+20250326,155200,130175172,1518,1518,1518,1518,0
+20250326,155100,130175172,1518,1518,1518,1518,15015
+20250326,155000,130175172,1518,1518,1518,1518,0
+20250326,154900,130175172,1518,1518,1518,1518,0
+20250326,154800,130175172,1518,1518,1518,1518,0
+20250326,154700,130175172,1518,1518,1518,1518,0
+20250326,154600,130175172,1518,1518,1518,1518,0
+20250326,154500,130175172,1518,1518,1518,1518,0
+20250326,154400,130175172,1518,1518,1518,1518,0
+20250326,154300,130175172,1518,1518,1518,1518,0
+20250326,154200,130175172,1518,1518,1518,1518,0
+20250326,154100,130175172,1518,1518,1518,1518,0
+20250326,154000,130175172,1518,1518,1518,1518,0
+20250326,153900,130175172,1518,1518,1518,1518,0
+20250326,153800,130175172,1518,1518,1518,1518,0
+20250326,153700,130175172,1518,1518,1518,1518,0
+20250326,153600,130175172,1518,1518,1518,1518,0
+20250326,153500,130175172,1518,1518,1518,1518,0
+20250326,153400,130175172,1518,1518,1518,1518,0
+20250326,153300,130175172,1518,1518,1518,1518,0
+20250326,153200,130175172,1518,1518,1518,1518,0
+20250326,153100,130175172,1518,1518,1518,1518,0
+20250326,153000,130175172,1518,1518,1518,1518,15015
+20250326,152900,107382402,1518,1518,1518,1518,0
+20250326,152800,107382402,1518,1518,1518,1518,0
+20250326,152700,107382402,1518,1518,1518,1518,0
+20250326,152600,107382402,1518,1518,1518,1518,0
+20250326,152500,107382402,1518,1518,1518,1518,0
+20250326,152400,107382402,1518,1518,1518,1518,0
+20250326,152300,107382402,1518,1518,1518,1518,0
+20250326,152200,107382402,1518,1518,1518,1518,0
+20250326,152100,107382402,1518,1518,1518,1518,0
+20250326,152000,107382402,1518,1518,1518,1518,0
+20250326,151900,107382402,1518,1492,1519,1488,6340
+20250326,151800,97870163,1492,1492,1492,1492,0
+20250326,151700,97870163,1492,1492,1492,1492,0
+20250326,151600,97870163,1492,1492,1492,1492,2
+20250326,151500,97867179,1491,1491,1491,1491,60
+20250326,151400,97777719,1487,1487,1492,1487,102
+20250326,151300,97626040,1492,1492,1492,1492,0
+20250326,151200,97626040,1492,1492,1492,1492,0
+20250326,151100,97626040,1492,1491,1492,1491,110
+20250326,151000,97462029,1491,1491,1491,1491,1
+20250326,150900,97460538,1493,1493,1493,1493,1
+20250326,150800,97459045,1488,1490,1490,1488,3
+20250326,150700,97454578,1493,1490,1493,1490,6
+20250326,150600,97445632,1489,1489,1493,1488,110
+20250326,150500,97281447,1493,1483,1493,1482,57
+20250326,150400,97196932,1488,1488,1488,1488,0
+20250326,150300,97196932,1488,1485,1488,1484,157
+20250326,150200,96963456,1493,1493,1493,1493,1
+20250326,150100,96961963,1486,1486,1486,1486,75
+20250326,150000,96850513,1493,1493,1493,1493,0
+20250326,145900,96850513,1493,1493,1493,1493,0
+20250326,145800,96850513,1493,1493,1493,1493,1
+20250326,145700,96849020,1486,1485,1486,1485,1046
+20250326,145600,95295670,1482,1485,1485,1482,545
+20250326,145500,94486464,1485,1482,1485,1482,16
+20250326,145400,94462749,1482,1482,1482,1482,12
+20250326,145300,94444965,1485,1482,1485,1482,104
+20250326,145200,94290534,1482,1484,1484,1482,45
+20250326,145100,94223804,1485,1485,1485,1485,0
+20250326,145000,94223804,1485,1485,1485,1485,0
+20250326,144900,94223804,1485,1485,1485,1485,15
+20250326,144800,94201529,1480,1480,1480,1480,8
+20250326,144700,94189689,1478,1485,1485,1478,1040
+20250326,144600,92645547,1485,1485,1485,1485,100
+20250326,144500,92497047,1483,1483,1483,1483,0
+20250326,144400,92497047,1483,1483,1483,1483,0
+20250326,144300,92497047,1483,1483,1483,1483,0
+20250326,144200,92497047,1483,1482,1483,1482,54
+20250326,144100,92416981,1480,1482,1482,1480,60
+20250326,144000,92328119,1483,1483,1483,1483,20
+20250326,143900,92298459,1484,1484,1484,1484,20
+20250326,143800,92268779,1485,1478,1485,1478,22
+20250326,143700,92236256,1485,1478,1485,1478,38
+20250326,143600,92180085,1485,1485,1485,1485,1
+20250326,143500,92178600,1485,1478,1485,1478,42
+20250326,143400,92116517,1478,1485,1485,1478,101
+20250326,143300,91967232,1485,1485,1485,1478,20
+20250326,143200,91937638,1481,1481,1481,1481,22
+20250326,143100,91905056,1481,1481,1481,1481,1
+20250326,143000,91903575,1485,1485,1485,1485,0
+20250326,142900,91903575,1485,1485,1485,1485,0
+20250326,142800,91903575,1485,1478,1485,1478,20
+20250326,142700,91874008,1478,1478,1478,1478,0
+20250326,142600,91874008,1478,1485,1485,1478,37
+20250326,142500,91819218,1484,1484,1484,1484,0
+20250326,142400,91819218,1484,1484,1484,1484,0
+20250326,142300,91819218,1484,1484,1484,1484,0
+20250326,142200,91819218,1484,1484,1484,1484,1
+20250326,142100,91817734,1485,1485,1485,1485,0
+20250326,142000,91817734,1485,1485,1485,1485,100
+20250326,141900,91669234,1478,1478,1478,1478,0
+20250326,141800,91669234,1478,1478,1478,1478,32
+20250326,141700,91621938,1478,1478,1478,1478,0
+20250326,141600,91621938,1478,1478,1478,1478,0
+20250326,141500,91621938,1478,1478,1478,1478,0
+20250326,141400,91621938,1478,1478,1478,1478,0
+20250326,141300,91621938,1478,1478,1478,1478,27
+20250326,141200,91582032,1478,1478,1478,1478,0
+20250326,141100,91582032,1478,1478,1478,1478,0
+20250326,141000,91582032,1478,1478,1478,1478,0
+20250326,140900,91582032,1478,1478,1478,1478,5515
+20250326,140800,83430862,1478,1479,1479,1478,216
+20250326,140700,83111591,1479,1479,1479,1479,0
+20250326,140600,83111591,1479,1480,1480,1479,690
+20250326,140500,82090418,1480,1480,1480,1480,0
+20250326,140400,82090418,1480,1480,1480,1480,500
+20250326,140300,81350418,1480,1480,1480,1480,16
+20250326,140200,81326738,1480,1480,1480,1480,0
+20250326,140100,81326738,1480,1480,1480,1480,0
+20250326,140000,81326738,1480,1480,1480,1480,0
+20250326,135900,81326738,1480,1481,1481,1480,810
+20250326,135800,80127862,1481,1483,1483,1481,1854
+20250326,135700,77381728,1482,1482,1482,1482,30
+20250326,135600,77337268,1480,1480,1480,1480,0
+20250326,135500,77337268,1480,1480,1480,1480,0
+20250326,135400,77337268,1480,1480,1480,1480,0
+20250326,135300,77337268,1480,1480,1480,1480,6
+20250326,135200,77328388,1480,1480,1480,1480,39
+20250326,135100,77270668,1480,1480,1480,1480,0
+20250326,135000,77270668,1480,1480,1480,1480,40
+20250326,134900,77211468,1480,1480,1480,1480,0
+20250326,134800,77211468,1480,1480,1480,1480,29
+20250326,134700,77168548,1480,1480,1480,1480,43
+20250326,134600,77104908,1480,1480,1480,1480,0
+20250326,134500,77104908,1480,1480,1480,1480,46
+20250326,134400,77036828,1480,1487,1487,1480,850
+20250326,134300,75777888,1488,1488,1488,1488,181
+20250326,134200,75508560,1488,1488,1488,1488,0
+20250326,134100,75508560,1488,1488,1488,1488,0
+20250326,134000,75508560,1488,1488,1488,1488,0
+20250326,133900,75508560,1488,1488,1488,1488,0
+20250326,133800,75508560,1488,1488,1488,1488,26
+20250326,133700,75469872,1488,1488,1488,1488,0
+20250326,133600,75469872,1488,1490,1490,1488,30
+20250326,133500,75425206,1490,1490,1490,1490,0
+20250326,133400,75425206,1490,1490,1490,1490,770
+20250326,133300,74277906,1490,1490,1490,1490,31
+20250326,133200,74231716,1490,1490,1490,1490,0
+20250326,133100,74231716,1490,1490,1490,1490,0
+20250326,133000,74231716,1490,1490,1490,1490,0
+20250326,132900,74231716,1490,1490,1490,1490,0
+20250326,132800,74231716,1490,1496,1496,1490,26
+20250326,132700,74192884,1497,1498,1498,1497,57
+20250326,132600,74107510,1499,1499,1499,1499,11
+20250326,132500,74091021,1498,1498,1498,1498,0
+20250326,132400,74091021,1498,1498,1498,1498,0
+20250326,132300,74091021,1498,1498,1498,1498,9
+20250326,132200,74077539,1499,1499,1499,1499,300
+20250326,132100,73627839,1496,1499,1499,1496,19
+20250326,132000,73599385,1499,1499,1499,1499,190
+20250326,131900,73314575,1494,1494,1494,1494,15
+20250326,131800,73292165,1495,1495,1495,1495,0
+20250326,131700,73292165,1495,1495,1496,1495,52
+20250326,131600,73214412,1492,1492,1492,1492,0
+20250326,131500,73214412,1492,1492,1492,1492,0
+20250326,131400,73214412,1492,1492,1492,1491,69
+20250326,131300,73111493,1491,1491,1491,1491,0
+20250326,131200,73111493,1491,1491,1491,1491,40
+20250326,131100,73051853,1490,1490,1490,1490,0
+20250326,131000,73051853,1490,1490,1490,1490,0
+20250326,130900,73051853,1490,1490,1490,1490,0
+20250326,130800,73051853,1490,1490,1490,1490,0
+20250326,130700,73051853,1490,1490,1490,1490,14
+20250326,130600,73030993,1501,1501,1501,1501,0
+20250326,130500,73030993,1501,1501,1501,1501,0
+20250326,130400,73030993,1501,1501,1501,1501,0
+20250326,130300,73030993,1501,1501,1501,1501,0
+20250326,130200,73030993,1501,1500,1501,1500,1000
+20250326,130100,71530573,1501,1501,1501,1501,1
+20250326,130000,71529072,1489,1489,1489,1489,110
+20250326,125900,71365282,1501,1501,1501,1501,8
+20250326,125800,71353274,1490,1490,1490,1490,10
+20250326,125700,71338374,1490,1490,1490,1490,0
+20250326,125600,71338374,1490,1490,1490,1490,15
+20250326,125500,71316024,1502,1502,1502,1502,0
+20250326,125400,71316024,1502,1502,1502,1502,0
+20250326,125300,71316024,1502,1502,1502,1502,0
+20250326,125200,71316024,1502,1502,1502,1502,0
+20250326,125100,71316024,1502,1502,1502,1502,0
+20250326,125000,71316024,1502,1502,1502,1502,0
+20250326,124900,71316024,1502,1502,1502,1502,1
+20250326,124800,71314522,1491,1491,1491,1491,0
+20250326,124700,71314522,1491,1491,1491,1491,0
+20250326,124600,71314522,1491,1491,1491,1491,0
+20250326,124500,71314522,1491,1491,1491,1491,0
+20250326,124400,71314522,1491,1491,1491,1491,0
+20250326,124300,71314522,1491,1491,1491,1491,0
+20250326,124200,71314522,1491,1491,1491,1491,0
+20250326,124100,71314522,1491,1491,1491,1491,0
+20250326,124000,71314522,1491,1491,1491,1491,0
+20250326,123900,71314522,1491,1491,1491,1491,0
+20250326,123800,71314522,1491,1491,1491,1491,0
+20250326,123700,71314522,1491,1491,1491,1491,0
+20250326,123600,71314522,1491,1491,1491,1491,0
+20250326,123500,71314522,1491,1491,1491,1491,0
+20250326,123400,71314522,1491,1491,1491,1491,60
+20250326,123300,71225062,1504,1490,1504,1490,453
+20250326,123200,70546760,1476,1481,1481,1476,200
+20250326,123100,70251043,1481,1482,1482,1481,1309
+20250326,123000,68312004,1488,1488,1488,1488,244
+20250326,122900,67948932,1482,1482,1482,1482,0
+20250326,122800,67948932,1482,1482,1482,1482,0
+20250326,122700,67948932,1482,1482,1482,1482,0
+20250326,122600,67948932,1482,1482,1482,1482,0
+20250326,122500,67948932,1482,1482,1482,1482,0
+20250326,122400,67948932,1482,1482,1482,1482,0
+20250326,122300,67948932,1482,1482,1482,1482,0
+20250326,122200,67948932,1482,1482,1482,1482,0
+20250326,122100,67948932,1482,1482,1482,1482,0
+20250326,122000,67948932,1482,1482,1482,1482,0
+20250326,121900,67948932,1482,1482,1482,1482,0
+20250326,121800,67948932,1482,1482,1482,1482,0
+20250326,121700,67948932,1482,1482,1482,1482,0
+20250326,121600,67948932,1482,1482,1482,1482,0
+20250326,121500,67948932,1482,1482,1482,1482,0
+20250326,121400,67948932,1482,1482,1482,1482,0
+20250326,121300,67948932,1482,1482,1482,1482,0
+20250326,121200,67948932,1482,1482,1482,1482,0
+20250326,121100,67948932,1482,1482,1482,1482,1
+20250326,121000,67947450,1488,1488,1488,1488,0
+20250326,120900,67947450,1488,1488,1488,1488,4
+20250326,120800,67941498,1488,1488,1488,1488,0
+20250326,120700,67941498,1488,1488,1488,1488,34
+20250326,120600,67890906,1488,1488,1488,1488,0
+20250326,120500,67890906,1488,1488,1488,1488,0
+20250326,120400,67890906,1488,1488,1488,1488,0
+20250326,120300,67890906,1488,1488,1488,1488,0
+20250326,120200,67890906,1488,1488,1488,1488,0
+20250326,120100,67890906,1488,1488,1488,1488,0
+20250326,120000,67890906,1488,1488,1488,1488,0
+20250326,115900,67890906,1488,1488,1488,1488,0
+20250326,115800,67890906,1488,1488,1488,1488,0
+20250326,115700,67890906,1488,1488,1488,1488,0
+20250326,115600,67890906,1488,1488,1488,1488,0
+20250326,115500,67890906,1488,1488,1488,1488,0
+20250326,115400,67890906,1488,1488,1488,1488,0
+20250326,115300,67890906,1488,1488,1488,1488,0
+20250326,115200,67890906,1488,1488,1488,1488,0
+20250326,115100,67890906,1488,1488,1488,1488,0
+20250326,115000,67890906,1488,1488,1488,1488,0
+20250326,114900,67890906,1488,1488,1488,1488,0
+20250326,114800,67890906,1488,1488,1488,1488,0
+20250326,114700,67890906,1488,1488,1488,1488,0
+20250326,114600,67890906,1488,1488,1488,1488,21
+20250326,114500,67859658,1488,1488,1488,1488,0
+20250326,114400,67859658,1488,1488,1488,1488,0
+20250326,114300,67859658,1488,1488,1488,1488,0
+20250326,114200,67859658,1488,1488,1488,1488,1
+20250326,114100,67858170,1481,1481,1481,1481,0
+20250326,114000,67858170,1481,1481,1481,1481,1000
+20250326,113900,66377170,1483,1483,1483,1483,0
+20250326,113800,66377170,1483,1483,1483,1483,0
+20250326,113700,66377170,1483,1483,1483,1483,0
+20250326,113600,66377170,1483,1483,1483,1483,0
+20250326,113500,66377170,1483,1483,1483,1483,0
+20250326,113400,66377170,1483,1483,1483,1483,25
+20250326,113300,66340095,1483,1483,1483,1483,0
+20250326,113200,66340095,1483,1483,1483,1483,30
+20250326,113100,66295605,1483,1483,1483,1483,0
+20250326,113000,66295605,1483,1483,1483,1483,0
+20250326,112900,66295605,1483,1483,1483,1483,0
+20250326,112800,66295605,1483,1482,1483,1481,1466
+20250326,112700,64122968,1482,1483,1483,1482,466
+20250326,112600,63432040,1483,1483,1483,1483,0
+20250326,112500,63432040,1483,1483,1483,1483,0
+20250326,112400,63432040,1483,1484,1484,1483,5107
+20250326,112300,55857840,1484,1484,1484,1484,27
+20250326,112200,55817772,1484,1484,1484,1484,248
+20250326,112100,55449740,1484,1484,1484,1484,0
+20250326,112000,55449740,1484,1484,1484,1484,0
+20250326,111900,55449740,1484,1489,1489,1484,82
+20250326,111800,55327990,1489,1489,1489,1489,29
+20250326,111700,55284809,1489,1489,1489,1489,0
+20250326,111600,55284809,1489,1489,1489,1489,1
+20250326,111500,55283320,1490,1490,1490,1490,11
+20250326,111400,55266930,1490,1490,1490,1490,32
+20250326,111300,55219250,1490,1490,1490,1490,6
+20250326,111200,55210310,1490,1490,1490,1490,0
+20250326,111100,55210310,1490,1490,1490,1490,0
+20250326,111000,55210310,1490,1490,1490,1490,0
+20250326,110900,55210310,1490,1490,1490,1490,0
+20250326,110800,55210310,1490,1490,1490,1490,7
+20250326,110700,55199880,1490,1492,1492,1490,141
+20250326,110600,54989564,1499,1499,1499,1499,0
+20250326,110500,54989564,1499,1499,1499,1499,28
+20250326,110400,54947592,1499,1499,1499,1499,10
+20250326,110300,54932602,1500,1500,1500,1500,0
+20250326,110200,54932602,1500,1500,1500,1500,0
+20250326,110100,54932602,1500,1500,1500,1500,0
+20250326,110000,54932602,1500,1500,1500,1500,0
+20250326,105900,54932602,1500,1500,1500,1500,0
+20250326,105800,54932602,1500,1500,1500,1500,0
+20250326,105700,54932602,1500,1500,1500,1500,0
+20250326,105600,54932602,1500,1500,1500,1500,0
+20250326,105500,54932602,1500,1500,1500,1500,0
+20250326,105400,54932602,1500,1500,1500,1500,0
+20250326,105300,54932602,1500,1500,1500,1500,0
+20250326,105200,54932602,1500,1493,1500,1493,514
+20250326,105100,54163698,1493,1493,1493,1493,0
+20250326,105000,54163698,1493,1493,1493,1493,0
+20250326,104900,54163698,1493,1493,1493,1493,0
+20250326,104800,54163698,1493,1493,1493,1493,0
+20250326,104700,54163698,1493,1493,1493,1493,0
+20250326,104600,54163698,1493,1493,1493,1493,0
+20250326,104500,54163698,1493,1493,1493,1493,0
+20250326,104400,54163698,1493,1493,1493,1493,200
+20250326,104300,53865098,1493,1493,1493,1493,0
+20250326,104200,53865098,1493,1493,1493,1493,1
+20250326,104100,53863605,1493,1493,1493,1493,0
+20250326,104000,53863605,1493,1493,1493,1492,18
+20250326,103900,53836738,1496,1496,1496,1496,0
+20250326,103800,53836738,1496,1496,1496,1496,0
+20250326,103700,53836738,1496,1496,1496,1496,0
+20250326,103600,53836738,1496,1496,1496,1496,10
+20250326,103500,53821778,1494,1495,1495,1494,2
+20250326,103400,53818789,1496,1496,1496,1496,3
+20250326,103300,53814301,1492,1492,1492,1492,0
+20250326,103200,53814301,1492,1492,1492,1492,125
+20250326,103100,53627801,1494,1494,1494,1494,0
+20250326,103000,53627801,1494,1494,1494,1494,0
+20250326,102900,53627801,1494,1495,1495,1494,57
+20250326,102800,53542603,1489,1489,1489,1489,0
+20250326,102700,53542603,1489,1487,1489,1487,759
+20250326,102600,52412920,1483,1483,1483,1483,0
+20250326,102500,52412920,1483,1483,1483,1483,0
+20250326,102400,52412920,1483,1483,1483,1483,0
+20250326,102300,52412920,1483,1483,1483,1483,0
+20250326,102200,52412920,1483,1483,1483,1483,0
+20250326,102100,52412920,1483,1483,1483,1483,0
+20250326,102000,52412920,1483,1483,1483,1483,0
+20250326,101900,52412920,1483,1483,1483,1483,99
+20250326,101800,52266103,1487,1487,1487,1487,0
+20250326,101700,52266103,1487,1487,1487,1487,77
+20250326,101600,52151604,1487,1487,1487,1487,24
+20250326,101500,52115916,1487,1487,1487,1487,0
+20250326,101400,52115916,1487,1483,1487,1483,675
+20250326,101300,51112891,1483,1482,1483,1482,164
+20250326,101200,50869724,1482,1482,1482,1482,0
+20250326,101100,50869724,1482,1482,1482,1482,26
+20250326,101000,50831192,1481,1481,1481,1481,0
+20250326,100900,50831192,1481,1481,1481,1481,0
+20250326,100800,50831192,1481,1481,1481,1481,0
+20250326,100700,50831192,1481,1481,1481,1481,0
+20250326,100600,50831192,1481,1481,1481,1481,0
+20250326,100500,50831192,1481,1481,1481,1481,0
+20250326,100400,50831192,1481,1481,1481,1481,0
+20250326,100300,50831192,1481,1481,1481,1481,0
+20250326,100200,50831192,1481,1479,1481,1479,35
+20250326,100100,50779425,1474,1474,1474,1474,207
+20250326,100000,50474307,1474,1474,1474,1474,580
+20250326,095900,49619387,1473,1473,1473,1473,0
+20250326,095800,49619387,1473,1473,1473,1473,0
+20250326,095700,49619387,1473,1473,1473,1473,0
+20250326,095600,49619387,1473,1473,1473,1473,5000
+20250326,095500,42254387,1473,1476,1476,1473,1500
+20250326,095400,40042499,1476,1478,1478,1476,159
+20250326,095300,39807722,1478,1478,1478,1478,3
+20250326,095200,39803288,1478,1478,1478,1478,1579
+20250326,095100,37469526,1478,1478,1478,1478,18
+20250326,095000,37442922,1478,1478,1478,1478,5
+20250326,094900,37435532,1478,1478,1478,1478,2
+20250326,094800,37432576,1478,1478,1478,1478,0
+20250326,094700,37432576,1478,1478,1478,1478,7
+20250326,094600,37422230,1478,1478,1478,1478,3
+20250326,094500,37417796,1478,1478,1478,1478,22
+20250326,094400,37385280,1478,1478,1478,1478,1
+20250326,094300,37383802,1477,1478,1478,1477,1615
+20250326,094200,34998347,1478,1483,1483,1478,1295
+20250326,094100,33084322,1477,1477,1477,1477,0
+20250326,094000,33084322,1477,1480,1480,1477,3503
+20250326,093900,27902051,1480,1480,1480,1480,0
+20250326,093800,27902051,1480,1480,1480,1480,0
+20250326,093700,27902051,1480,1480,1480,1480,0
+20250326,093600,27902051,1480,1480,1480,1480,0
+20250326,093500,27902051,1480,1480,1480,1480,0
+20250326,093400,27902051,1480,1480,1480,1480,0
+20250326,093300,27902051,1480,1482,1482,1480,35
+20250326,093200,27850240,1481,1482,1482,1481,4500
+20250326,093100,21185488,1481,1481,1481,1481,0
+20250326,093000,21185488,1481,1483,1483,1481,2000
+20250326,092900,18221978,1483,1483,1483,1483,300
+20250326,092800,17777078,1483,1483,1483,1483,0
+20250326,092700,17777078,1483,1483,1483,1483,0
+20250326,092600,17777078,1483,1483,1483,1483,0
+20250326,092500,17777078,1483,1483,1483,1483,0
+20250326,092400,17777078,1483,1490,1490,1483,1199
+20250326,092300,15996872,1485,1485,1485,1485,0
+20250326,092200,15996872,1485,1485,1485,1485,20
+20250326,092100,15967172,1490,1490,1490,1490,0
+20250326,092000,15967172,1490,1490,1490,1490,0
+20250326,091900,15967172,1490,1490,1490,1490,0
+20250326,091800,15967172,1490,1490,1490,1490,9
+20250326,091700,15953762,1481,1481,1482,1481,2000
+20250326,091600,12991561,1483,1483,1484,1480,5000
+20250326,091500,5578218,1480,1480,1480,1480,0
+20250326,091400,5578218,1480,1501,1501,1479,1522
+20250326,091300,3322379,1501,1522,1522,1500,1284
+20250326,091200,1393794,1510,1510,1510,1510,0
+20250326,091100,1393794,1510,1510,1510,1510,72
+20250326,091000,1285074,1522,1522,1522,1522,0
+20250326,090900,1285074,1522,1522,1522,1522,0
+20250326,090800,1285074,1522,1522,1522,1522,0
+20250326,090700,1285074,1522,1522,1522,1522,0
+20250326,090600,1285074,1522,1522,1522,1522,60
+20250326,090500,1193754,1523,1523,1523,1523,0
+20250326,090400,1193754,1523,1523,1523,1523,0
+20250326,090300,1193754,1523,1523,1523,1523,0
+20250326,090200,1193754,1523,1523,1523,1523,0
+20250326,090100,1193754,1523,1523,1523,1523,91
+20250326,090000,1055161,1533,1544,1544,1533,684

036710/min/candle-20250327.csv

@@ -0,0 +1,623 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192100,77936095,1485,1485,1485,1485,8117
+20250327,192000,77936095,1485,1485,1485,1485,0
+20250327,191900,77936095,1485,1485,1485,1485,0
+20250327,191800,77936095,1485,1485,1485,1485,0
+20250327,191700,77936095,1485,1485,1485,1485,0
+20250327,191600,77936095,1485,1485,1485,1485,0
+20250327,191500,77936095,1485,1485,1485,1485,0
+20250327,191400,77936095,1485,1485,1485,1485,0
+20250327,191300,77936095,1485,1485,1485,1485,0
+20250327,191200,77936095,1485,1485,1485,1485,0
+20250327,191100,77936095,1485,1485,1485,1485,0
+20250327,191000,77936095,1485,1485,1485,1485,0
+20250327,190900,77936095,1485,1485,1485,1485,0
+20250327,190800,77936095,1485,1485,1485,1485,0
+20250327,190700,77936095,1485,1485,1485,1485,0
+20250327,190600,77936095,1485,1485,1485,1485,0
+20250327,190500,77936095,1485,1485,1485,1485,0
+20250327,190400,77936095,1485,1485,1485,1485,0
+20250327,190300,77936095,1485,1485,1485,1485,0
+20250327,190200,77936095,1485,1485,1485,1485,0
+20250327,190100,77936095,1485,1485,1485,1485,0
+20250327,190000,77936095,1485,1485,1485,1485,0
+20250327,185900,77936095,1485,1485,1485,1485,0
+20250327,185800,77936095,1485,1485,1485,1485,0
+20250327,185700,77936095,1485,1485,1485,1485,0
+20250327,185600,77936095,1485,1485,1485,1485,0
+20250327,185500,77936095,1485,1485,1485,1485,0
+20250327,185400,77936095,1485,1485,1485,1485,0
+20250327,185300,77936095,1485,1485,1485,1485,0
+20250327,185200,77936095,1485,1485,1485,1485,0
+20250327,185100,77936095,1485,1485,1485,1485,8117
+20250327,185000,77936095,1485,1485,1485,1485,0
+20250327,184900,77936095,1485,1485,1485,1485,0
+20250327,184800,77936095,1485,1485,1485,1485,0
+20250327,184700,77936095,1485,1485,1485,1485,0
+20250327,184600,77936095,1485,1485,1485,1485,0
+20250327,184500,77936095,1485,1485,1485,1485,0
+20250327,184400,77936095,1485,1485,1485,1485,0
+20250327,184300,77936095,1485,1485,1485,1485,0
+20250327,184200,77936095,1485,1485,1485,1485,0
+20250327,184100,77936095,1485,1485,1485,1485,0
+20250327,184000,77936095,1485,1485,1485,1485,0
+20250327,183900,77936095,1485,1485,1485,1485,0
+20250327,183800,77936095,1485,1485,1485,1485,0
+20250327,183700,77936095,1485,1485,1485,1485,0
+20250327,183600,77936095,1485,1485,1485,1485,0
+20250327,183500,77936095,1485,1485,1485,1485,0
+20250327,183400,77936095,1485,1485,1485,1485,0
+20250327,183300,77936095,1485,1485,1485,1485,0
+20250327,183200,77936095,1485,1485,1485,1485,0
+20250327,183100,77936095,1485,1485,1485,1485,0
+20250327,183000,77936095,1485,1485,1485,1485,0
+20250327,182900,77936095,1485,1485,1485,1485,0
+20250327,182800,77936095,1485,1485,1485,1485,0
+20250327,182700,77936095,1485,1485,1485,1485,0
+20250327,182600,77936095,1485,1485,1485,1485,0
+20250327,182500,77936095,1485,1485,1485,1485,0
+20250327,182400,77936095,1485,1485,1485,1485,0
+20250327,182300,77936095,1485,1485,1485,1485,0
+20250327,182200,77936095,1485,1485,1485,1485,0
+20250327,182100,77936095,1485,1485,1485,1485,8117
+20250327,182000,77936095,1485,1485,1485,1485,0
+20250327,181900,77936095,1485,1485,1485,1485,0
+20250327,181800,77936095,1485,1485,1485,1485,0
+20250327,181700,77936095,1485,1485,1485,1485,0
+20250327,181600,77936095,1485,1485,1485,1485,0
+20250327,181500,77936095,1485,1485,1485,1485,0
+20250327,181400,77936095,1485,1485,1485,1485,0
+20250327,181300,77936095,1485,1485,1485,1485,0
+20250327,181200,77936095,1485,1485,1485,1485,0
+20250327,181100,77936095,1485,1485,1485,1485,0
+20250327,181000,77936095,1485,1485,1485,1485,0
+20250327,180900,77936095,1485,1485,1485,1485,0
+20250327,180800,77936095,1485,1485,1485,1485,0
+20250327,180700,77936095,1485,1485,1485,1485,0
+20250327,180600,77936095,1485,1485,1485,1485,0
+20250327,180500,77936095,1485,1485,1485,1485,0
+20250327,180400,77936095,1485,1485,1485,1485,0
+20250327,180300,77936095,1485,1485,1485,1485,0
+20250327,180200,77936095,1485,1485,1485,1485,0
+20250327,180100,77936095,1485,1485,1485,1485,0
+20250327,180000,77936095,1485,1485,1485,1485,0
+20250327,175900,77936095,1485,1485,1485,1485,0
+20250327,175800,77936095,1485,1485,1485,1485,0
+20250327,175700,77936095,1485,1485,1485,1485,0
+20250327,175600,77936095,1485,1485,1485,1485,0
+20250327,175500,77936095,1485,1485,1485,1485,0
+20250327,175400,77936095,1485,1485,1485,1485,0
+20250327,175300,77936095,1485,1485,1485,1485,0
+20250327,175200,77936095,1485,1485,1485,1485,0
+20250327,175100,77936095,1485,1485,1485,1485,8117
+20250327,175000,77936095,1485,1485,1485,1485,0
+20250327,174900,77936095,1485,1485,1485,1485,0
+20250327,174800,77936095,1485,1485,1485,1485,0
+20250327,174700,77936095,1485,1485,1485,1485,0
+20250327,174600,77936095,1485,1485,1485,1485,0
+20250327,174500,77936095,1485,1485,1485,1485,0
+20250327,174400,77936095,1485,1485,1485,1485,0
+20250327,174300,77936095,1485,1485,1485,1485,0
+20250327,174200,77936095,1485,1485,1485,1485,0
+20250327,174100,77936095,1485,1485,1485,1485,0
+20250327,174000,77936095,1485,1485,1485,1485,0
+20250327,173900,77936095,1485,1485,1485,1485,0
+20250327,173800,77936095,1485,1485,1485,1485,0
+20250327,173700,77936095,1485,1485,1485,1485,0
+20250327,173600,77936095,1485,1485,1485,1485,0
+20250327,173500,77936095,1485,1485,1485,1485,0
+20250327,173400,77936095,1485,1485,1485,1485,0
+20250327,173300,77936095,1485,1485,1485,1485,0
+20250327,173200,77936095,1485,1485,1485,1485,0
+20250327,173100,77936095,1485,1485,1485,1485,0
+20250327,173000,77936095,1485,1485,1485,1485,0
+20250327,172900,77936095,1485,1485,1485,1485,0
+20250327,172800,77936095,1485,1485,1485,1485,0
+20250327,172700,77936095,1485,1485,1485,1485,0
+20250327,172600,77936095,1485,1485,1485,1485,0
+20250327,172500,77936095,1485,1485,1485,1485,0
+20250327,172400,77936095,1485,1485,1485,1485,0
+20250327,172300,77936095,1485,1485,1485,1485,0
+20250327,172200,77936095,1485,1485,1485,1485,0
+20250327,172100,77936095,1485,1485,1485,1485,8117
+20250327,172000,77936095,1485,1485,1485,1485,0
+20250327,171900,77936095,1485,1485,1485,1485,0
+20250327,171800,77936095,1485,1485,1485,1485,0
+20250327,171700,77936095,1485,1485,1485,1485,0
+20250327,171600,77936095,1485,1485,1485,1485,0
+20250327,171500,77936095,1485,1485,1485,1485,0
+20250327,171400,77936095,1485,1485,1485,1485,0
+20250327,171300,77936095,1485,1485,1485,1485,0
+20250327,171200,77936095,1485,1485,1485,1485,0
+20250327,171100,77936095,1485,1485,1485,1485,0
+20250327,171000,77936095,1485,1485,1485,1485,0
+20250327,170900,77936095,1485,1485,1485,1485,0
+20250327,170800,77936095,1485,1485,1485,1485,0
+20250327,170700,77936095,1485,1485,1485,1485,0
+20250327,170600,77936095,1485,1485,1485,1485,0
+20250327,170500,77936095,1485,1485,1485,1485,0
+20250327,170400,77936095,1485,1485,1485,1485,0
+20250327,170300,77936095,1485,1485,1485,1485,0
+20250327,170200,77936095,1485,1485,1485,1485,0
+20250327,170100,77936095,1485,1485,1485,1485,0
+20250327,170000,77936095,1485,1485,1485,1485,0
+20250327,165900,77936095,1485,1485,1485,1485,0
+20250327,165800,77936095,1485,1485,1485,1485,0
+20250327,165700,77936095,1485,1485,1485,1485,0
+20250327,165600,77936095,1485,1485,1485,1485,0
+20250327,165500,77936095,1485,1485,1485,1485,0
+20250327,165400,77936095,1485,1485,1485,1485,0
+20250327,165300,77936095,1485,1485,1485,1485,0
+20250327,165200,77936095,1485,1485,1485,1485,0
+20250327,165100,77936095,1485,1485,1485,1485,8117
+20250327,165000,77936095,1485,1485,1485,1485,0
+20250327,164900,77936095,1485,1485,1485,1485,0
+20250327,164800,77936095,1485,1485,1485,1485,0
+20250327,164700,77936095,1485,1485,1485,1485,0
+20250327,164600,77936095,1485,1485,1485,1485,0
+20250327,164500,77936095,1485,1485,1485,1485,0
+20250327,164400,77936095,1485,1485,1485,1485,0
+20250327,164300,77936095,1485,1485,1485,1485,0
+20250327,164200,77936095,1485,1485,1485,1485,0
+20250327,164100,77936095,1485,1485,1485,1485,0
+20250327,164000,77936095,1485,1485,1485,1485,0
+20250327,163900,77936095,1485,1485,1485,1485,0
+20250327,163800,77936095,1485,1485,1485,1485,0
+20250327,163700,77936095,1485,1485,1485,1485,0
+20250327,163600,77936095,1485,1485,1485,1485,0
+20250327,163500,77936095,1485,1485,1485,1485,0
+20250327,163400,77936095,1485,1485,1485,1485,0
+20250327,163300,77936095,1485,1485,1485,1485,0
+20250327,163200,77936095,1485,1485,1485,1485,0
+20250327,163100,77936095,1485,1485,1485,1485,0
+20250327,163000,77936095,1485,1485,1485,1485,0
+20250327,162900,77936095,1485,1485,1485,1485,0
+20250327,162800,77936095,1485,1485,1485,1485,0
+20250327,162700,77936095,1485,1485,1485,1485,0
+20250327,162600,77936095,1485,1485,1485,1485,0
+20250327,162500,77936095,1485,1485,1485,1485,0
+20250327,162400,77936095,1485,1485,1485,1485,0
+20250327,162300,77936095,1485,1485,1485,1485,0
+20250327,162200,77936095,1485,1485,1485,1485,0
+20250327,162100,77936095,1485,1485,1485,1485,8117
+20250327,162000,77936095,1485,1485,1485,1485,0
+20250327,161900,77936095,1485,1485,1485,1485,0
+20250327,161800,77936095,1485,1485,1485,1485,0
+20250327,161700,77936095,1485,1485,1485,1485,0
+20250327,161600,77936095,1485,1485,1485,1485,0
+20250327,161500,77936095,1485,1485,1485,1485,0
+20250327,161400,77936095,1485,1485,1485,1485,0
+20250327,161300,77936095,1485,1485,1485,1485,0
+20250327,161200,77936095,1485,1485,1485,1485,0
+20250327,161100,77936095,1485,1485,1485,1485,0
+20250327,161000,77936095,1485,1485,1485,1485,0
+20250327,160900,77936095,1485,1485,1485,1485,0
+20250327,160800,77936095,1485,1485,1485,1485,0
+20250327,160700,77936095,1485,1485,1485,1485,0
+20250327,160600,77936095,1485,1485,1485,1485,0
+20250327,160500,77936095,1485,1485,1485,1485,0
+20250327,160400,77936095,1485,1485,1485,1485,0
+20250327,160300,77936095,1485,1485,1485,1485,0
+20250327,160200,77936095,1485,1485,1485,1485,0
+20250327,160100,77936095,1485,1485,1485,1485,0
+20250327,160000,77936095,1485,1485,1485,1485,0
+20250327,155900,77936095,1485,1485,1485,1485,0
+20250327,155800,77936095,1485,1485,1485,1485,0
+20250327,155700,77936095,1485,1485,1485,1485,0
+20250327,155600,77936095,1485,1485,1485,1485,0
+20250327,155500,77936095,1485,1485,1485,1485,0
+20250327,155400,77936095,1485,1485,1485,1485,0
+20250327,155300,77936095,1485,1485,1485,1485,0
+20250327,155200,77936095,1485,1485,1485,1485,0
+20250327,155100,77936095,1485,1485,1485,1485,8117
+20250327,155000,77936095,1485,1485,1485,1485,0
+20250327,154900,77936095,1485,1485,1485,1485,0
+20250327,154800,77936095,1485,1485,1485,1485,0
+20250327,154700,77936095,1485,1485,1485,1485,0
+20250327,154600,77936095,1485,1485,1485,1485,0
+20250327,154500,77936095,1485,1485,1485,1485,0
+20250327,154400,77936095,1485,1485,1485,1485,0
+20250327,154300,77936095,1485,1485,1485,1485,0
+20250327,154200,77936095,1485,1485,1485,1485,0
+20250327,154100,77936095,1485,1485,1485,1485,0
+20250327,154000,77936095,1485,1485,1485,1485,0
+20250327,153900,77936095,1485,1485,1485,1485,0
+20250327,153800,77936095,1485,1485,1485,1485,0
+20250327,153700,77936095,1485,1485,1485,1485,0
+20250327,153600,77936095,1485,1485,1485,1485,0
+20250327,153500,77936095,1485,1485,1485,1485,0
+20250327,153400,77936095,1485,1485,1485,1485,0
+20250327,153300,77936095,1485,1485,1485,1485,0
+20250327,153200,77936095,1485,1485,1485,1485,0
+20250327,153100,77936095,1485,1485,1485,1485,0
+20250327,153000,77936095,1485,1485,1485,1485,8117
+20250327,152900,65882350,1485,1485,1485,1485,0
+20250327,152800,65882350,1485,1485,1485,1485,0
+20250327,152700,65882350,1485,1485,1485,1485,0
+20250327,152600,65882350,1485,1485,1485,1485,0
+20250327,152500,65882350,1485,1485,1485,1485,0
+20250327,152400,65882350,1485,1485,1485,1485,0
+20250327,152300,65882350,1485,1485,1485,1485,0
+20250327,152200,65882350,1485,1485,1485,1485,0
+20250327,152100,65882350,1485,1485,1485,1485,0
+20250327,152000,65882350,1485,1485,1485,1485,0
+20250327,151900,65882350,1485,1478,1485,1478,2938
+20250327,151800,61532054,1477,1476,1477,1476,2927
+20250327,151700,57211113,1476,1476,1476,1476,1001
+20250327,151600,55733637,1477,1477,1478,1477,304
+20250327,151500,55284628,1477,1477,1477,1477,500
+20250327,151400,54546128,1477,1477,1477,1477,0
+20250327,151300,54546128,1477,1477,1477,1477,0
+20250327,151200,54546128,1477,1477,1477,1477,0
+20250327,151100,54546128,1477,1477,1477,1477,1
+20250327,151000,54544651,1477,1477,1477,1475,237
+20250327,150900,54194838,1476,1476,1476,1476,3
+20250327,150800,54190410,1477,1477,1477,1477,0
+20250327,150700,54190410,1477,1477,1477,1477,11
+20250327,150600,54174163,1477,1477,1477,1477,2
+20250327,150500,54171209,1477,1476,1477,1476,2
+20250327,150400,54168256,1478,1472,1478,1472,2
+20250327,150300,54165306,1478,1478,1478,1478,0
+20250327,150200,54165306,1478,1478,1478,1478,0
+20250327,150100,54165306,1478,1478,1478,1478,0
+20250327,150000,54165306,1478,1478,1478,1478,1
+20250327,145900,54163828,1478,1478,1478,1478,0
+20250327,145800,54163828,1478,1477,1478,1477,151
+20250327,145700,53940800,1477,1477,1477,1477,0
+20250327,145600,53940800,1477,1477,1477,1477,10
+20250327,145500,53926030,1477,1477,1477,1477,2
+20250327,145400,53923076,1478,1478,1478,1478,0
+20250327,145300,53923076,1478,1478,1478,1478,0
+20250327,145200,53923076,1478,1465,1478,1465,881
+20250327,145100,52631748,1464,1470,1470,1464,8000
+20250327,145000,40896142,1470,1476,1479,1470,103
+20250327,144900,40744305,1476,1476,1476,1476,0
+20250327,144800,40744305,1476,1476,1476,1476,0
+20250327,144700,40744305,1476,1476,1476,1476,0
+20250327,144600,40744305,1476,1476,1476,1476,0
+20250327,144500,40744305,1476,1476,1476,1476,0
+20250327,144400,40744305,1476,1476,1476,1476,7
+20250327,144300,40733973,1478,1478,1478,1478,0
+20250327,144200,40733973,1478,1478,1478,1478,9
+20250327,144100,40720671,1478,1478,1478,1478,0
+20250327,144000,40720671,1478,1478,1478,1478,1
+20250327,143900,40719193,1483,1483,1483,1483,0
+20250327,143800,40719193,1483,1483,1483,1483,0
+20250327,143700,40719193,1483,1483,1483,1483,7
+20250327,143600,40708812,1483,1483,1483,1483,0
+20250327,143500,40708812,1483,1483,1483,1483,0
+20250327,143400,40708812,1483,1483,1483,1483,0
+20250327,143300,40708812,1483,1483,1483,1483,0
+20250327,143200,40708812,1483,1483,1483,1483,0
+20250327,143100,40708812,1483,1483,1483,1483,0
+20250327,143000,40708812,1483,1483,1483,1483,0
+20250327,142900,40708812,1483,1483,1483,1483,0
+20250327,142800,40708812,1483,1483,1483,1483,0
+20250327,142700,40708812,1483,1483,1483,1483,0
+20250327,142600,40708812,1483,1483,1483,1483,0
+20250327,142500,40708812,1483,1483,1483,1483,0
+20250327,142400,40708812,1483,1483,1483,1483,0
+20250327,142300,40708812,1483,1483,1483,1483,0
+20250327,142200,40708812,1483,1483,1483,1483,0
+20250327,142100,40708812,1483,1483,1483,1483,0
+20250327,142000,40708812,1483,1483,1483,1483,0
+20250327,141900,40708812,1483,1483,1483,1483,0
+20250327,141800,40708812,1483,1483,1483,1483,0
+20250327,141700,40708812,1483,1483,1483,1483,0
+20250327,141600,40708812,1483,1483,1483,1483,0
+20250327,141500,40708812,1483,1483,1483,1483,0
+20250327,141400,40708812,1483,1483,1483,1483,0
+20250327,141300,40708812,1483,1483,1483,1483,2
+20250327,141200,40705846,1483,1483,1483,1483,1
+20250327,141100,40704363,1482,1482,1482,1482,0
+20250327,141000,40704363,1482,1482,1482,1482,0
+20250327,140900,40704363,1482,1482,1482,1482,0
+20250327,140800,40704363,1482,1482,1482,1482,1
+20250327,140700,40702881,1482,1482,1482,1482,0
+20250327,140600,40702881,1482,1482,1482,1482,0
+20250327,140500,40702881,1482,1482,1482,1482,0
+20250327,140400,40702881,1482,1482,1482,1482,0
+20250327,140300,40702881,1482,1482,1482,1482,0
+20250327,140200,40702881,1482,1482,1482,1482,0
+20250327,140100,40702881,1482,1482,1482,1482,0
+20250327,140000,40702881,1482,1482,1482,1482,0
+20250327,135900,40702881,1482,1482,1482,1478,11
+20250327,135800,40686597,1476,1469,1478,1469,1021
+20250327,135700,39186579,1468,1480,1480,1468,11000
+20250327,135600,23024621,1487,1487,1487,1487,0
+20250327,135500,23024621,1487,1487,1487,1487,0
+20250327,135400,23024621,1487,1487,1487,1487,0
+20250327,135300,23024621,1487,1487,1487,1487,0
+20250327,135200,23024621,1487,1487,1487,1487,0
+20250327,135100,23024621,1487,1487,1487,1487,0
+20250327,135000,23024621,1487,1484,1487,1484,21
+20250327,134900,22993454,1484,1484,1484,1484,0
+20250327,134800,22993454,1484,1484,1484,1484,1
+20250327,134700,22991970,1480,1480,1480,1480,0
+20250327,134600,22991970,1480,1480,1480,1480,0
+20250327,134500,22991970,1480,1480,1480,1480,0
+20250327,134400,22991970,1480,1480,1480,1480,0
+20250327,134300,22991970,1480,1480,1480,1480,0
+20250327,134200,22991970,1480,1480,1480,1480,0
+20250327,134100,22991970,1480,1480,1480,1480,0
+20250327,134000,22991970,1480,1480,1480,1480,0
+20250327,133900,22991970,1480,1482,1482,1480,5
+20250327,133800,22984564,1484,1484,1484,1484,3
+20250327,133700,22980112,1470,1470,1470,1470,0
+20250327,133600,22980112,1470,1482,1482,1470,500
+20250327,133500,22242787,1483,1483,1483,1483,0
+20250327,133400,22242787,1483,1483,1483,1483,0
+20250327,133300,22242787,1483,1483,1483,1483,0
+20250327,133200,22242787,1483,1483,1483,1483,0
+20250327,133100,22242787,1483,1483,1483,1483,0
+20250327,133000,22242787,1483,1484,1484,1483,215
+20250327,132900,21923742,1484,1484,1484,1484,0
+20250327,132800,21923742,1484,1484,1484,1484,0
+20250327,132700,21923742,1484,1484,1484,1484,0
+20250327,132600,21923742,1484,1484,1484,1484,0
+20250327,132500,21923742,1484,1484,1484,1484,0
+20250327,132400,21923742,1484,1486,1486,1484,34
+20250327,132300,21873252,1489,1489,1489,1489,0
+20250327,132200,21873252,1489,1489,1489,1489,0
+20250327,132100,21873252,1489,1482,1489,1482,262
+20250327,132000,21483871,1483,1483,1483,1483,0
+20250327,131900,21483871,1483,1485,1485,1483,658
+20250327,131800,20508028,1486,1486,1486,1486,0
+20250327,131700,20508028,1486,1486,1486,1486,0
+20250327,131600,20508028,1486,1486,1486,1486,0
+20250327,131500,20508028,1486,1486,1486,1486,0
+20250327,131400,20508028,1486,1486,1486,1486,0
+20250327,131300,20508028,1486,1486,1486,1486,0
+20250327,131200,20508028,1486,1486,1486,1486,0
+20250327,131100,20508028,1486,1486,1486,1486,0
+20250327,131000,20508028,1486,1486,1486,1486,0
+20250327,130900,20508028,1486,1486,1486,1486,0
+20250327,130800,20508028,1486,1486,1486,1486,0
+20250327,130700,20508028,1486,1486,1486,1486,0
+20250327,130600,20508028,1486,1486,1486,1486,7
+20250327,130500,20497626,1485,1485,1485,1485,0
+20250327,130400,20497626,1485,1485,1485,1485,0
+20250327,130300,20497626,1485,1485,1485,1485,0
+20250327,130200,20497626,1485,1485,1485,1485,0
+20250327,130100,20497626,1485,1483,1485,1483,379
+20250327,130000,19935565,1484,1484,1484,1484,0
+20250327,125900,19935565,1484,1484,1484,1484,0
+20250327,125800,19935565,1484,1485,1485,1484,20
+20250327,125700,19905880,1483,1483,1483,1483,0
+20250327,125600,19905880,1483,1483,1483,1483,0
+20250327,125500,19905880,1483,1484,1484,1483,21
+20250327,125400,19874726,1482,1482,1482,1482,0
+20250327,125300,19874726,1482,1482,1482,1482,0
+20250327,125200,19874726,1482,1482,1482,1482,0
+20250327,125100,19874726,1482,1482,1482,1482,0
+20250327,125000,19874726,1482,1482,1482,1482,0
+20250327,124900,19874726,1482,1482,1482,1482,0
+20250327,124800,19874726,1482,1482,1482,1482,0
+20250327,124700,19874726,1482,1484,1484,1482,34
+20250327,124600,19824304,1482,1482,1482,1482,21
+20250327,124500,19793182,1481,1481,1481,1481,0
+20250327,124400,19793182,1481,1481,1481,1481,0
+20250327,124300,19793182,1481,1481,1481,1481,0
+20250327,124200,19793182,1481,1481,1481,1481,0
+20250327,124100,19793182,1481,1481,1481,1481,0
+20250327,124000,19793182,1481,1481,1481,1481,0
+20250327,123900,19793182,1481,1481,1481,1481,0
+20250327,123800,19793182,1481,1484,1484,1481,37
+20250327,123700,19738315,1487,1487,1487,1487,67
+20250327,123600,19638686,1480,1480,1480,1480,0
+20250327,123500,19638686,1480,1480,1480,1480,0
+20250327,123400,19638686,1480,1480,1480,1480,0
+20250327,123300,19638686,1480,1480,1480,1480,0
+20250327,123200,19638686,1480,1480,1480,1480,0
+20250327,123100,19638686,1480,1480,1480,1480,0
+20250327,123000,19638686,1480,1480,1480,1480,0
+20250327,122900,19638686,1480,1480,1480,1480,0
+20250327,122800,19638686,1480,1480,1480,1480,0
+20250327,122700,19638686,1480,1480,1480,1480,0
+20250327,122600,19638686,1480,1480,1480,1480,9
+20250327,122500,19625366,1480,1482,1482,1479,305
+20250327,122400,19173905,1478,1478,1478,1478,0
+20250327,122300,19173905,1478,1478,1478,1478,0
+20250327,122200,19173905,1478,1478,1478,1478,0
+20250327,122100,19173905,1478,1478,1478,1478,0
+20250327,122000,19173905,1478,1478,1478,1478,0
+20250327,121900,19173905,1478,1478,1478,1478,0
+20250327,121800,19173905,1478,1478,1478,1478,0
+20250327,121700,19173905,1478,1478,1478,1478,10
+20250327,121600,19159125,1475,1475,1475,1475,1
+20250327,121500,19157650,1476,1476,1476,1476,0
+20250327,121400,19157650,1476,1476,1476,1476,0
+20250327,121300,19157650,1476,1476,1476,1476,0
+20250327,121200,19157650,1476,1476,1476,1476,0
+20250327,121100,19157650,1476,1476,1476,1476,0
+20250327,121000,19157650,1476,1478,1478,1476,27
+20250327,120900,19117772,1480,1480,1480,1480,0
+20250327,120800,19117772,1480,1480,1480,1480,0
+20250327,120700,19117772,1480,1482,1482,1480,13
+20250327,120600,19098512,1482,1482,1482,1482,0
+20250327,120500,19098512,1482,1482,1482,1482,0
+20250327,120400,19098512,1482,1482,1482,1482,0
+20250327,120300,19098512,1482,1482,1482,1482,0
+20250327,120200,19098512,1482,1482,1482,1482,0
+20250327,120100,19098512,1482,1482,1482,1482,0
+20250327,120000,19098512,1482,1482,1482,1482,0
+20250327,115900,19098512,1482,1482,1482,1482,0
+20250327,115800,19098512,1482,1482,1482,1482,0
+20250327,115700,19098512,1482,1482,1482,1482,0
+20250327,115600,19098512,1482,1482,1482,1482,0
+20250327,115500,19098512,1482,1482,1482,1482,0
+20250327,115400,19098512,1482,1482,1482,1482,100
+20250327,115300,18950312,1485,1485,1485,1485,2
+20250327,115200,18947342,1485,1485,1485,1485,0
+20250327,115100,18947342,1485,1485,1485,1485,0
+20250327,115000,18947342,1485,1485,1485,1485,0
+20250327,114900,18947342,1485,1485,1485,1485,0
+20250327,114800,18947342,1485,1485,1485,1485,0
+20250327,114700,18947342,1485,1485,1485,1485,0
+20250327,114600,18947342,1485,1485,1485,1485,0
+20250327,114500,18947342,1485,1485,1485,1485,0
+20250327,114400,18947342,1485,1485,1485,1485,1
+20250327,114300,18945857,1480,1484,1484,1480,41
+20250327,114200,18885173,1480,1480,1480,1480,90
+20250327,114100,18751973,1480,1480,1480,1480,0
+20250327,114000,18751973,1480,1480,1480,1480,0
+20250327,113900,18751973,1480,1480,1480,1480,0
+20250327,113800,18751973,1480,1482,1482,1480,12
+20250327,113700,18734191,1475,1475,1475,1475,0
+20250327,113600,18734191,1475,1476,1476,1475,1400
+20250327,113500,16668611,1478,1478,1478,1478,110
+20250327,113400,16506031,1478,1478,1478,1478,0
+20250327,113300,16506031,1478,1484,1484,1478,121
+20250327,113200,16327146,1481,1481,1481,1481,0
+20250327,113100,16327146,1481,1481,1481,1481,0
+20250327,113000,16327146,1481,1481,1481,1481,0
+20250327,112900,16327146,1481,1481,1481,1481,80
+20250327,112800,16208666,1482,1482,1482,1482,0
+20250327,112700,16208666,1482,1482,1482,1482,0
+20250327,112600,16208666,1482,1482,1482,1482,0
+20250327,112500,16208666,1482,1482,1482,1482,0
+20250327,112400,16208666,1482,1482,1482,1482,0
+20250327,112300,16208666,1482,1482,1482,1482,0
+20250327,112200,16208666,1482,1482,1482,1482,0
+20250327,112100,16208666,1482,1482,1482,1482,0
+20250327,112000,16208666,1482,1482,1482,1482,0
+20250327,111900,16208666,1482,1482,1482,1482,115
+20250327,111800,16038236,1482,1482,1482,1482,0
+20250327,111700,16038236,1482,1482,1482,1482,0
+20250327,111600,16038236,1482,1484,1484,1482,793
+20250327,111500,14862794,1484,1484,1484,1484,0
+20250327,111400,14862794,1484,1484,1484,1484,0
+20250327,111300,14862794,1484,1484,1484,1484,94
+20250327,111200,14723298,1484,1485,1485,1484,23
+20250327,111100,14689163,1485,1485,1485,1485,11
+20250327,111000,14672828,1485,1485,1485,1485,0
+20250327,110900,14672828,1485,1485,1485,1485,0
+20250327,110800,14672828,1485,1485,1485,1485,0
+20250327,110700,14672828,1485,1485,1485,1485,0
+20250327,110600,14672828,1485,1485,1485,1485,0
+20250327,110500,14672828,1485,1485,1485,1485,0
+20250327,110400,14672828,1485,1485,1485,1485,0
+20250327,110300,14672828,1485,1485,1485,1485,2
+20250327,110200,14669858,1485,1486,1486,1485,20
+20250327,110100,14640139,1486,1486,1486,1486,0
+20250327,110000,14640139,1486,1486,1486,1486,0
+20250327,105900,14640139,1486,1486,1486,1486,0
+20250327,105800,14640139,1486,1486,1486,1486,2
+20250327,105700,14637167,1486,1486,1486,1486,0
+20250327,105600,14637167,1486,1486,1486,1486,0
+20250327,105500,14637167,1486,1486,1486,1486,0
+20250327,105400,14637167,1486,1486,1486,1486,0
+20250327,105300,14637167,1486,1486,1486,1486,0
+20250327,105200,14637167,1486,1486,1486,1486,0
+20250327,105100,14637167,1486,1486,1486,1486,0
+20250327,105000,14637167,1486,1486,1486,1486,0
+20250327,104900,14637167,1486,1489,1489,1486,32
+20250327,104800,14589546,1488,1490,1490,1488,5
+20250327,104700,14582100,1490,1490,1490,1490,4
+20250327,104600,14576140,1486,1486,1486,1486,0
+20250327,104500,14576140,1486,1488,1490,1486,23
+20250327,104400,14541900,1490,1490,1490,1490,0
+20250327,104300,14541900,1490,1490,1490,1490,0
+20250327,104200,14541900,1490,1490,1490,1490,0
+20250327,104100,14541900,1490,1490,1490,1490,0
+20250327,104000,14541900,1490,1490,1490,1490,0
+20250327,103900,14541900,1490,1490,1490,1490,0
+20250327,103800,14541900,1490,1490,1490,1490,0
+20250327,103700,14541900,1490,1490,1490,1490,0
+20250327,103600,14541900,1490,1490,1490,1490,0
+20250327,103500,14541900,1490,1490,1490,1490,0
+20250327,103400,14541900,1490,1490,1490,1490,0
+20250327,103300,14541900,1490,1490,1490,1490,0
+20250327,103200,14541900,1490,1490,1490,1490,0
+20250327,103100,14541900,1490,1490,1490,1490,0
+20250327,103000,14541900,1490,1490,1490,1490,0
+20250327,102900,14541900,1490,1490,1490,1490,1
+20250327,102800,14540410,1490,1490,1490,1490,0
+20250327,102700,14540410,1490,1490,1490,1490,3
+20250327,102600,14535940,1490,1490,1490,1490,0
+20250327,102500,14535940,1490,1490,1490,1490,0
+20250327,102400,14535940,1490,1490,1490,1490,10
+20250327,102300,14521040,1483,1483,1483,1483,2
+20250327,102200,14518074,1482,1482,1482,1482,0
+20250327,102100,14518074,1482,1482,1482,1482,0
+20250327,102000,14518074,1482,1482,1482,1482,0
+20250327,101900,14518074,1482,1482,1482,1482,0
+20250327,101800,14518074,1482,1482,1482,1482,41
+20250327,101700,14457312,1483,1483,1483,1483,0
+20250327,101600,14457312,1483,1483,1483,1483,0
+20250327,101500,14457312,1483,1485,1485,1483,259
+20250327,101400,14073158,1490,1490,1490,1490,0
+20250327,101300,14073158,1490,1490,1490,1490,0
+20250327,101200,14073158,1490,1490,1490,1490,0
+20250327,101100,14073158,1490,1490,1490,1490,0
+20250327,101000,14073158,1490,1486,1490,1486,4
+20250327,100900,14067210,1486,1486,1486,1486,0
+20250327,100800,14067210,1486,1486,1486,1486,27
+20250327,100700,14027088,1486,1486,1486,1486,0
+20250327,100600,14027088,1486,1486,1486,1486,5
+20250327,100500,14019658,1487,1487,1487,1487,10
+20250327,100400,14004788,1488,1488,1488,1488,0
+20250327,100300,14004788,1488,1488,1488,1488,0
+20250327,100200,14004788,1488,1488,1488,1488,0
+20250327,100100,14004788,1488,1489,1489,1488,40
+20250327,100000,13945248,1490,1490,1490,1490,0
+20250327,095900,13945248,1490,1490,1490,1490,0
+20250327,095800,13945248,1490,1490,1490,1490,0
+20250327,095700,13945248,1490,1490,1490,1490,0
+20250327,095600,13945248,1490,1490,1490,1490,12
+20250327,095500,13927368,1490,1490,1490,1490,0
+20250327,095400,13927368,1490,1490,1490,1490,22
+20250327,095300,13894588,1489,1489,1489,1489,0
+20250327,095200,13894588,1489,1489,1489,1489,10
+20250327,095100,13879698,1490,1490,1490,1490,0
+20250327,095000,13879698,1490,1490,1490,1490,0
+20250327,094900,13879698,1490,1490,1490,1490,0
+20250327,094800,13879698,1490,1490,1490,1490,0
+20250327,094700,13879698,1490,1489,1490,1481,3033
+20250327,094600,9386960,1488,1488,1488,1488,20
+20250327,094500,9357200,1489,1489,1489,1489,0
+20250327,094400,9357200,1489,1488,1489,1488,17
+20250327,094300,9331892,1488,1488,1488,1488,2
+20250327,094200,9328916,1487,1487,1487,1487,0
+20250327,094100,9328916,1487,1487,1487,1487,0
+20250327,094000,9328916,1487,1487,1487,1487,2
+20250327,093900,9325942,1478,1478,1478,1478,3
+20250327,093800,9321508,1478,1478,1478,1478,7
+20250327,093700,9311162,1487,1487,1487,1487,0
+20250327,093600,9311162,1487,1487,1487,1487,16
+20250327,093500,9287370,1487,1487,1487,1487,1
+20250327,093400,9285883,1484,1482,1484,1476,200
+20250327,093300,8989427,1482,1482,1482,1482,17
+20250327,093200,8964233,1482,1482,1482,1482,0
+20250327,093100,8964233,1482,1482,1483,1482,754
+20250327,093000,7846058,1482,1482,1482,1482,0
+20250327,092900,7846058,1482,1482,1482,1482,4
+20250327,092800,7840130,1482,1482,1482,1482,0
+20250327,092700,7840130,1482,1482,1482,1482,0
+20250327,092600,7840130,1482,1482,1482,1482,0
+20250327,092500,7840130,1482,1482,1482,1482,0
+20250327,092400,7840130,1482,1482,1482,1482,10
+20250327,092300,7825310,1482,1482,1482,1482,0
+20250327,092200,7825310,1482,1482,1482,1482,0
+20250327,092100,7825310,1482,1482,1482,1482,0
+20250327,092000,7825310,1482,1482,1482,1482,0
+20250327,091900,7825310,1482,1482,1482,1482,0
+20250327,091800,7825310,1482,1482,1482,1482,0
+20250327,091700,7825310,1482,1482,1482,1482,23
+20250327,091600,7791224,1482,1482,1482,1482,1
+20250327,091500,7789742,1472,1472,1472,1472,0
+20250327,091400,7789742,1472,1472,1472,1472,2
+20250327,091300,7786798,1470,1483,1483,1470,302
+20250327,091200,7342755,1467,1467,1467,1467,0
+20250327,091100,7342755,1467,1467,1467,1467,0
+20250327,091000,7342755,1467,1467,1467,1467,0
+20250327,090900,7342755,1467,1467,1467,1467,0
+20250327,090800,7342755,1467,1467,1467,1467,0
+20250327,090700,7342755,1467,1467,1467,1467,0
+20250327,090600,7342755,1467,1467,1467,1467,15
+20250327,090500,7320750,1481,1479,1481,1478,924
+20250327,090400,5954872,1481,1481,1481,1481,0
+20250327,090300,5954872,1481,1478,1481,1478,103
+20250327,090200,5802614,1482,1478,1482,1478,35
+20250327,090100,5750880,1464,1464,1464,1464,0
+20250327,090000,5750880,1464,1450,1491,1450,3961

036710/min/candle-20250328.csv

@@ -0,0 +1,623 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192100,49271137,1475,1475,1475,1475,5237
+20250328,192000,49271137,1475,1475,1475,1475,0
+20250328,191900,49271137,1475,1475,1475,1475,0
+20250328,191800,49271137,1475,1475,1475,1475,0
+20250328,191700,49271137,1475,1475,1475,1475,0
+20250328,191600,49271137,1475,1475,1475,1475,0
+20250328,191500,49271137,1475,1475,1475,1475,0
+20250328,191400,49271137,1475,1475,1475,1475,0
+20250328,191300,49271137,1475,1475,1475,1475,0
+20250328,191200,49271137,1475,1475,1475,1475,0
+20250328,191100,49271137,1475,1475,1475,1475,0
+20250328,191000,49271137,1475,1475,1475,1475,0
+20250328,190900,49271137,1475,1475,1475,1475,0
+20250328,190800,49271137,1475,1475,1475,1475,0
+20250328,190700,49271137,1475,1475,1475,1475,0
+20250328,190600,49271137,1475,1475,1475,1475,0
+20250328,190500,49271137,1475,1475,1475,1475,0
+20250328,190400,49271137,1475,1475,1475,1475,0
+20250328,190300,49271137,1475,1475,1475,1475,0
+20250328,190200,49271137,1475,1475,1475,1475,0
+20250328,190100,49271137,1475,1475,1475,1475,0
+20250328,190000,49271137,1475,1475,1475,1475,0
+20250328,185900,49271137,1475,1475,1475,1475,0
+20250328,185800,49271137,1475,1475,1475,1475,0
+20250328,185700,49271137,1475,1475,1475,1475,0
+20250328,185600,49271137,1475,1475,1475,1475,0
+20250328,185500,49271137,1475,1475,1475,1475,0
+20250328,185400,49271137,1475,1475,1475,1475,0
+20250328,185300,49271137,1475,1475,1475,1475,0
+20250328,185200,49271137,1475,1475,1475,1475,0
+20250328,185100,49271137,1475,1475,1475,1475,5237
+20250328,185000,49271137,1475,1475,1475,1475,0
+20250328,184900,49271137,1475,1475,1475,1475,0
+20250328,184800,49271137,1475,1475,1475,1475,0
+20250328,184700,49271137,1475,1475,1475,1475,0
+20250328,184600,49271137,1475,1475,1475,1475,0
+20250328,184500,49271137,1475,1475,1475,1475,0
+20250328,184400,49271137,1475,1475,1475,1475,0
+20250328,184300,49271137,1475,1475,1475,1475,0
+20250328,184200,49271137,1475,1475,1475,1475,0
+20250328,184100,49271137,1475,1475,1475,1475,0
+20250328,184000,49271137,1475,1475,1475,1475,0
+20250328,183900,49271137,1475,1475,1475,1475,0
+20250328,183800,49271137,1475,1475,1475,1475,0
+20250328,183700,49271137,1475,1475,1475,1475,0
+20250328,183600,49271137,1475,1475,1475,1475,0
+20250328,183500,49271137,1475,1475,1475,1475,0
+20250328,183400,49271137,1475,1475,1475,1475,0
+20250328,183300,49271137,1475,1475,1475,1475,0
+20250328,183200,49271137,1475,1475,1475,1475,0
+20250328,183100,49271137,1475,1475,1475,1475,0
+20250328,183000,49271137,1475,1475,1475,1475,0
+20250328,182900,49271137,1475,1475,1475,1475,0
+20250328,182800,49271137,1475,1475,1475,1475,0
+20250328,182700,49271137,1475,1475,1475,1475,0
+20250328,182600,49271137,1475,1475,1475,1475,0
+20250328,182500,49271137,1475,1475,1475,1475,0
+20250328,182400,49271137,1475,1475,1475,1475,0
+20250328,182300,49271137,1475,1475,1475,1475,0
+20250328,182200,49271137,1475,1475,1475,1475,0
+20250328,182100,49271137,1475,1475,1475,1475,5237
+20250328,182000,49271137,1475,1475,1475,1475,0
+20250328,181900,49271137,1475,1475,1475,1475,0
+20250328,181800,49271137,1475,1475,1475,1475,0
+20250328,181700,49271137,1475,1475,1475,1475,0
+20250328,181600,49271137,1475,1475,1475,1475,0
+20250328,181500,49271137,1475,1475,1475,1475,0
+20250328,181400,49271137,1475,1475,1475,1475,0
+20250328,181300,49271137,1475,1475,1475,1475,0
+20250328,181200,49271137,1475,1475,1475,1475,0
+20250328,181100,49271137,1475,1475,1475,1475,0
+20250328,181000,49271137,1475,1475,1475,1475,0
+20250328,180900,49271137,1475,1475,1475,1475,0
+20250328,180800,49271137,1475,1475,1475,1475,0
+20250328,180700,49271137,1475,1475,1475,1475,0
+20250328,180600,49271137,1475,1475,1475,1475,0
+20250328,180500,49271137,1475,1475,1475,1475,0
+20250328,180400,49271137,1475,1475,1475,1475,0
+20250328,180300,49271137,1475,1475,1475,1475,0
+20250328,180200,49271137,1475,1475,1475,1475,0
+20250328,180100,49271137,1475,1475,1475,1475,0
+20250328,180000,49271137,1475,1475,1475,1475,0
+20250328,175900,49271137,1475,1475,1475,1475,0
+20250328,175800,49271137,1475,1475,1475,1475,0
+20250328,175700,49271137,1475,1475,1475,1475,0
+20250328,175600,49271137,1475,1475,1475,1475,0
+20250328,175500,49271137,1475,1475,1475,1475,0
+20250328,175400,49271137,1475,1475,1475,1475,0
+20250328,175300,49271137,1475,1475,1475,1475,0
+20250328,175200,49271137,1475,1475,1475,1475,0
+20250328,175100,49271137,1475,1475,1475,1475,5237
+20250328,175000,49271137,1475,1475,1475,1475,0
+20250328,174900,49271137,1475,1475,1475,1475,0
+20250328,174800,49271137,1475,1475,1475,1475,0
+20250328,174700,49271137,1475,1475,1475,1475,0
+20250328,174600,49271137,1475,1475,1475,1475,0
+20250328,174500,49271137,1475,1475,1475,1475,0
+20250328,174400,49271137,1475,1475,1475,1475,0
+20250328,174300,49271137,1475,1475,1475,1475,0
+20250328,174200,49271137,1475,1475,1475,1475,0
+20250328,174100,49271137,1475,1475,1475,1475,0
+20250328,174000,49271137,1475,1475,1475,1475,0
+20250328,173900,49271137,1475,1475,1475,1475,0
+20250328,173800,49271137,1475,1475,1475,1475,0
+20250328,173700,49271137,1475,1475,1475,1475,0
+20250328,173600,49271137,1475,1475,1475,1475,0
+20250328,173500,49271137,1475,1475,1475,1475,0
+20250328,173400,49271137,1475,1475,1475,1475,0
+20250328,173300,49271137,1475,1475,1475,1475,0
+20250328,173200,49271137,1475,1475,1475,1475,0
+20250328,173100,49271137,1475,1475,1475,1475,0
+20250328,173000,49271137,1475,1475,1475,1475,0
+20250328,172900,49271137,1475,1475,1475,1475,0
+20250328,172800,49271137,1475,1475,1475,1475,0
+20250328,172700,49271137,1475,1475,1475,1475,0
+20250328,172600,49271137,1475,1475,1475,1475,0
+20250328,172500,49271137,1475,1475,1475,1475,0
+20250328,172400,49271137,1475,1475,1475,1475,0
+20250328,172300,49271137,1475,1475,1475,1475,0
+20250328,172200,49271137,1475,1475,1475,1475,0
+20250328,172100,49271137,1475,1475,1475,1475,5237
+20250328,172000,49271137,1475,1475,1475,1475,0
+20250328,171900,49271137,1475,1475,1475,1475,0
+20250328,171800,49271137,1475,1475,1475,1475,0
+20250328,171700,49271137,1475,1475,1475,1475,0
+20250328,171600,49271137,1475,1475,1475,1475,0
+20250328,171500,49271137,1475,1475,1475,1475,0
+20250328,171400,49271137,1475,1475,1475,1475,0
+20250328,171300,49271137,1475,1475,1475,1475,0
+20250328,171200,49271137,1475,1475,1475,1475,0
+20250328,171100,49271137,1475,1475,1475,1475,0
+20250328,171000,49271137,1475,1475,1475,1475,0
+20250328,170900,49271137,1475,1475,1475,1475,0
+20250328,170800,49271137,1475,1475,1475,1475,0
+20250328,170700,49271137,1475,1475,1475,1475,0
+20250328,170600,49271137,1475,1475,1475,1475,0
+20250328,170500,49271137,1475,1475,1475,1475,0
+20250328,170400,49271137,1475,1475,1475,1475,0
+20250328,170300,49271137,1475,1475,1475,1475,0
+20250328,170200,49271137,1475,1475,1475,1475,0
+20250328,170100,49271137,1475,1475,1475,1475,0
+20250328,170000,49271137,1475,1475,1475,1475,0
+20250328,165900,49271137,1475,1475,1475,1475,0
+20250328,165800,49271137,1475,1475,1475,1475,0
+20250328,165700,49271137,1475,1475,1475,1475,0
+20250328,165600,49271137,1475,1475,1475,1475,0
+20250328,165500,49271137,1475,1475,1475,1475,0
+20250328,165400,49271137,1475,1475,1475,1475,0
+20250328,165300,49271137,1475,1475,1475,1475,0
+20250328,165200,49271137,1475,1475,1475,1475,0
+20250328,165100,49271137,1475,1475,1475,1475,5237
+20250328,165000,49271137,1475,1475,1475,1475,0
+20250328,164900,49271137,1475,1475,1475,1475,0
+20250328,164800,49271137,1475,1475,1475,1475,0
+20250328,164700,49271137,1475,1475,1475,1475,0
+20250328,164600,49271137,1475,1475,1475,1475,0
+20250328,164500,49271137,1475,1475,1475,1475,0
+20250328,164400,49271137,1475,1475,1475,1475,0
+20250328,164300,49271137,1475,1475,1475,1475,0
+20250328,164200,49271137,1475,1475,1475,1475,0
+20250328,164100,49271137,1475,1475,1475,1475,0
+20250328,164000,49271137,1475,1475,1475,1475,0
+20250328,163900,49271137,1475,1475,1475,1475,0
+20250328,163800,49271137,1475,1475,1475,1475,0
+20250328,163700,49271137,1475,1475,1475,1475,0
+20250328,163600,49271137,1475,1475,1475,1475,0
+20250328,163500,49271137,1475,1475,1475,1475,0
+20250328,163400,49271137,1475,1475,1475,1475,0
+20250328,163300,49271137,1475,1475,1475,1475,0
+20250328,163200,49271137,1475,1475,1475,1475,0
+20250328,163100,49271137,1475,1475,1475,1475,0
+20250328,163000,49271137,1475,1475,1475,1475,0
+20250328,162900,49271137,1475,1475,1475,1475,0
+20250328,162800,49271137,1475,1475,1475,1475,0
+20250328,162700,49271137,1475,1475,1475,1475,0
+20250328,162600,49271137,1475,1475,1475,1475,0
+20250328,162500,49271137,1475,1475,1475,1475,0
+20250328,162400,49271137,1475,1475,1475,1475,0
+20250328,162300,49271137,1475,1475,1475,1475,0
+20250328,162200,49271137,1475,1475,1475,1475,0
+20250328,162100,49271137,1475,1475,1475,1475,5237
+20250328,162000,49271137,1475,1475,1475,1475,0
+20250328,161900,49271137,1475,1475,1475,1475,0
+20250328,161800,49271137,1475,1475,1475,1475,0
+20250328,161700,49271137,1475,1475,1475,1475,0
+20250328,161600,49271137,1475,1475,1475,1475,0
+20250328,161500,49271137,1475,1475,1475,1475,0
+20250328,161400,49271137,1475,1475,1475,1475,0
+20250328,161300,49271137,1475,1475,1475,1475,0
+20250328,161200,49271137,1475,1475,1475,1475,0
+20250328,161100,49271137,1475,1475,1475,1475,0
+20250328,161000,49271137,1475,1475,1475,1475,0
+20250328,160900,49271137,1475,1475,1475,1475,0
+20250328,160800,49271137,1475,1475,1475,1475,0
+20250328,160700,49271137,1475,1475,1475,1475,0
+20250328,160600,49271137,1475,1475,1475,1475,0
+20250328,160500,49271137,1475,1475,1475,1475,0
+20250328,160400,49271137,1475,1475,1475,1475,0
+20250328,160300,49271137,1475,1475,1475,1475,0
+20250328,160200,49271137,1475,1475,1475,1475,0
+20250328,160100,49271137,1475,1475,1475,1475,0
+20250328,160000,49271137,1475,1475,1475,1475,0
+20250328,155900,49271137,1475,1475,1475,1475,0
+20250328,155800,49271137,1475,1475,1475,1475,0
+20250328,155700,49271137,1475,1475,1475,1475,0
+20250328,155600,49271137,1475,1475,1475,1475,0
+20250328,155500,49271137,1475,1475,1475,1475,0
+20250328,155400,49271137,1475,1475,1475,1475,0
+20250328,155300,49271137,1475,1475,1475,1475,0
+20250328,155200,49271137,1475,1475,1475,1475,0
+20250328,155100,49271137,1475,1475,1475,1475,5237
+20250328,155000,49271137,1475,1475,1475,1475,0
+20250328,154900,49271137,1475,1475,1475,1475,0
+20250328,154800,49271137,1475,1475,1475,1475,0
+20250328,154700,49271137,1475,1475,1475,1475,0
+20250328,154600,49271137,1475,1475,1475,1475,0
+20250328,154500,49271137,1475,1475,1475,1475,0
+20250328,154400,49271137,1475,1475,1475,1475,0
+20250328,154300,49271137,1475,1475,1475,1475,0
+20250328,154200,49271137,1475,1475,1475,1475,0
+20250328,154100,49271137,1475,1475,1475,1475,0
+20250328,154000,49271137,1475,1475,1475,1475,0
+20250328,153900,49271137,1475,1475,1475,1475,0
+20250328,153800,49271137,1475,1475,1475,1475,0
+20250328,153700,49271137,1475,1475,1475,1475,0
+20250328,153600,49271137,1475,1475,1475,1475,0
+20250328,153500,49271137,1475,1475,1475,1475,0
+20250328,153400,49271137,1475,1475,1475,1475,0
+20250328,153300,49271137,1475,1475,1475,1475,0
+20250328,153200,49271137,1475,1475,1475,1475,0
+20250328,153100,49271137,1475,1475,1475,1475,0
+20250328,153000,49271137,1475,1475,1475,1475,5237
+20250328,152900,41546562,1475,1475,1475,1475,0
+20250328,152800,41546562,1475,1475,1475,1475,0
+20250328,152700,41546562,1475,1475,1475,1475,0
+20250328,152600,41546562,1475,1475,1475,1475,0
+20250328,152500,41546562,1475,1475,1475,1475,0
+20250328,152400,41546562,1475,1475,1475,1475,0
+20250328,152300,41546562,1475,1475,1475,1475,0
+20250328,152200,41546562,1475,1475,1475,1475,0
+20250328,152100,41546562,1475,1475,1475,1475,0
+20250328,152000,41546562,1475,1475,1475,1475,0
+20250328,151900,41546562,1475,1454,1475,1454,1600
+20250328,151800,39217409,1454,1454,1454,1447,1553
+20250328,151700,36959718,1454,1454,1454,1454,1
+20250328,151600,36958264,1454,1454,1454,1454,0
+20250328,151500,36958264,1454,1454,1454,1454,0
+20250328,151400,36958264,1454,1454,1454,1454,1
+20250328,151300,36956810,1445,1445,1445,1445,27
+20250328,151200,36917795,1454,1454,1454,1454,0
+20250328,151100,36917795,1454,1454,1454,1454,0
+20250328,151000,36917795,1454,1454,1454,1454,0
+20250328,150900,36917795,1454,1454,1454,1454,1
+20250328,150800,36916341,1453,1449,1453,1449,1000
+20250328,150700,35465271,1442,1442,1442,1442,1
+20250328,150600,35463829,1449,1449,1449,1449,0
+20250328,150500,35463829,1449,1449,1449,1449,0
+20250328,150400,35463829,1449,1449,1449,1449,0
+20250328,150300,35463829,1449,1449,1449,1449,0
+20250328,150200,35463829,1449,1449,1449,1449,0
+20250328,150100,35463829,1449,1449,1449,1449,0
+20250328,150000,35463829,1449,1449,1449,1449,0
+20250328,145900,35463829,1449,1449,1449,1449,0
+20250328,145800,35463829,1449,1449,1449,1449,0
+20250328,145700,35463829,1449,1449,1449,1449,0
+20250328,145600,35463829,1449,1449,1449,1449,0
+20250328,145500,35463829,1449,1449,1449,1449,0
+20250328,145400,35463829,1449,1449,1449,1449,0
+20250328,145300,35463829,1449,1449,1449,1449,0
+20250328,145200,35463829,1449,1449,1449,1449,0
+20250328,145100,35463829,1449,1449,1449,1449,0
+20250328,145000,35463829,1449,1449,1449,1449,0
+20250328,144900,35463829,1449,1449,1449,1449,0
+20250328,144800,35463829,1449,1449,1449,1449,0
+20250328,144700,35463829,1449,1449,1449,1449,0
+20250328,144600,35463829,1449,1449,1449,1449,200
+20250328,144500,35174029,1445,1445,1445,1445,0
+20250328,144400,35174029,1445,1450,1450,1445,20
+20250328,144300,35145079,1452,1452,1452,1452,0
+20250328,144200,35145079,1452,1452,1452,1452,0
+20250328,144100,35145079,1452,1452,1452,1452,0
+20250328,144000,35145079,1452,1452,1452,1452,0
+20250328,143900,35145079,1452,1452,1452,1452,0
+20250328,143800,35145079,1452,1452,1452,1452,0
+20250328,143700,35145079,1452,1452,1452,1452,0
+20250328,143600,35145079,1452,1452,1452,1452,0
+20250328,143500,35145079,1452,1452,1452,1452,0
+20250328,143400,35145079,1452,1452,1452,1452,0
+20250328,143300,35145079,1452,1452,1452,1452,0
+20250328,143200,35145079,1452,1452,1452,1452,1
+20250328,143100,35143627,1442,1443,1443,1442,97
+20250328,143000,35003708,1442,1442,1442,1442,0
+20250328,142900,35003708,1442,1442,1442,1442,0
+20250328,142800,35003708,1442,1442,1442,1442,0
+20250328,142700,35003708,1442,1449,1449,1442,10
+20250328,142600,34989260,1454,1454,1454,1454,0
+20250328,142500,34989260,1454,1454,1454,1454,0
+20250328,142400,34989260,1454,1454,1454,1454,0
+20250328,142300,34989260,1454,1454,1454,1454,0
+20250328,142200,34989260,1454,1454,1454,1454,0
+20250328,142100,34989260,1454,1454,1454,1454,0
+20250328,142000,34989260,1454,1454,1454,1454,0
+20250328,141900,34989260,1454,1450,1454,1450,99
+20250328,141800,34845706,1450,1450,1450,1439,3369
+20250328,141700,29985229,1454,1454,1454,1454,0
+20250328,141600,29985229,1454,1454,1454,1454,0
+20250328,141500,29985229,1454,1454,1454,1454,0
+20250328,141400,29985229,1454,1454,1454,1454,0
+20250328,141300,29985229,1454,1454,1454,1454,0
+20250328,141200,29985229,1454,1454,1454,1454,0
+20250328,141100,29985229,1454,1454,1454,1454,0
+20250328,141000,29985229,1454,1454,1454,1454,0
+20250328,140900,29985229,1454,1454,1454,1454,0
+20250328,140800,29985229,1454,1454,1454,1454,0
+20250328,140700,29985229,1454,1454,1454,1454,2
+20250328,140600,29982321,1454,1454,1454,1454,0
+20250328,140500,29982321,1454,1454,1454,1454,0
+20250328,140400,29982321,1454,1454,1454,1454,0
+20250328,140300,29982321,1454,1454,1454,1454,0
+20250328,140200,29982321,1454,1454,1454,1454,0
+20250328,140100,29982321,1454,1454,1454,1454,0
+20250328,140000,29982321,1454,1454,1454,1454,0
+20250328,135900,29982321,1454,1454,1454,1454,0
+20250328,135800,29982321,1454,1454,1454,1454,1
+20250328,135700,29980867,1450,1450,1450,1450,0
+20250328,135600,29980867,1450,1450,1450,1450,0
+20250328,135500,29980867,1450,1450,1450,1450,0
+20250328,135400,29980867,1450,1450,1450,1450,0
+20250328,135300,29980867,1450,1450,1450,1450,0
+20250328,135200,29980867,1450,1450,1450,1450,46
+20250328,135100,29914167,1450,1450,1450,1450,0
+20250328,135000,29914167,1450,1450,1450,1450,10
+20250328,134900,29899667,1454,1454,1454,1454,0
+20250328,134800,29899667,1454,1454,1454,1454,0
+20250328,134700,29899667,1454,1454,1454,1454,0
+20250328,134600,29899667,1454,1454,1454,1454,0
+20250328,134500,29899667,1454,1454,1454,1454,0
+20250328,134400,29899667,1454,1454,1454,1454,0
+20250328,134300,29899667,1454,1454,1454,1454,0
+20250328,134200,29899667,1454,1454,1454,1454,0
+20250328,134100,29899667,1454,1454,1454,1454,0
+20250328,134000,29899667,1454,1454,1454,1454,0
+20250328,133900,29899667,1454,1454,1454,1454,0
+20250328,133800,29899667,1454,1454,1454,1454,0
+20250328,133700,29899667,1454,1454,1454,1454,0
+20250328,133600,29899667,1454,1454,1454,1454,0
+20250328,133500,29899667,1454,1454,1454,1454,0
+20250328,133400,29899667,1454,1454,1454,1454,0
+20250328,133300,29899667,1454,1454,1454,1454,0
+20250328,133200,29899667,1454,1454,1454,1454,0
+20250328,133100,29899667,1454,1454,1454,1454,0
+20250328,133000,29899667,1454,1454,1454,1454,0
+20250328,132900,29899667,1454,1454,1454,1454,0
+20250328,132800,29899667,1454,1454,1454,1454,0
+20250328,132700,29899667,1454,1454,1454,1454,51
+20250328,132600,29825513,1448,1448,1448,1448,0
+20250328,132500,29825513,1448,1448,1448,1448,0
+20250328,132400,29825513,1448,1448,1448,1448,1
+20250328,132300,29824065,1454,1454,1454,1454,0
+20250328,132200,29824065,1454,1454,1454,1454,0
+20250328,132100,29824065,1454,1454,1454,1454,0
+20250328,132000,29824065,1454,1454,1454,1454,0
+20250328,131900,29824065,1454,1454,1454,1454,0
+20250328,131800,29824065,1454,1454,1454,1454,0
+20250328,131700,29824065,1454,1454,1454,1454,0
+20250328,131600,29824065,1454,1454,1454,1454,0
+20250328,131500,29824065,1454,1454,1454,1454,0
+20250328,131400,29824065,1454,1454,1454,1454,0
+20250328,131300,29824065,1454,1454,1454,1454,0
+20250328,131200,29824065,1454,1454,1454,1454,0
+20250328,131100,29824065,1454,1454,1454,1454,0
+20250328,131000,29824065,1454,1454,1454,1454,0
+20250328,130900,29824065,1454,1454,1454,1454,334
+20250328,130800,29338429,1448,1448,1448,1448,0
+20250328,130700,29338429,1448,1448,1448,1448,0
+20250328,130600,29338429,1448,1448,1448,1448,3
+20250328,130500,29334085,1454,1454,1454,1454,0
+20250328,130400,29334085,1454,1454,1454,1454,0
+20250328,130300,29334085,1454,1454,1454,1454,0
+20250328,130200,29334085,1454,1454,1454,1454,0
+20250328,130100,29334085,1454,1454,1454,1454,0
+20250328,130000,29334085,1454,1454,1454,1454,1
+20250328,125900,29332631,1447,1447,1447,1447,0
+20250328,125800,29332631,1447,1447,1447,1447,0
+20250328,125700,29332631,1447,1447,1447,1447,1
+20250328,125600,29331184,1448,1448,1448,1447,59
+20250328,125500,29245807,1448,1448,1448,1448,24
+20250328,125400,29211055,1455,1455,1455,1455,0
+20250328,125300,29211055,1455,1455,1455,1455,0
+20250328,125200,29211055,1455,1455,1455,1455,0
+20250328,125100,29211055,1455,1455,1455,1455,0
+20250328,125000,29211055,1455,1455,1455,1455,0
+20250328,124900,29211055,1455,1455,1455,1455,0
+20250328,124800,29211055,1455,1455,1455,1455,0
+20250328,124700,29211055,1455,1455,1455,1455,0
+20250328,124600,29211055,1455,1455,1455,1455,0
+20250328,124500,29211055,1455,1455,1455,1455,0
+20250328,124400,29211055,1455,1455,1455,1455,0
+20250328,124300,29211055,1455,1455,1455,1455,0
+20250328,124200,29211055,1455,1455,1455,1455,0
+20250328,124100,29211055,1455,1455,1455,1455,0
+20250328,124000,29211055,1455,1455,1455,1455,0
+20250328,123900,29211055,1455,1455,1455,1455,0
+20250328,123800,29211055,1455,1455,1455,1455,0
+20250328,123700,29211055,1455,1455,1455,1455,0
+20250328,123600,29211055,1455,1455,1455,1455,0
+20250328,123500,29211055,1455,1455,1455,1455,1
+20250328,123400,29209600,1455,1449,1455,1449,11
+20250328,123300,29193630,1448,1448,1448,1448,0
+20250328,123200,29193630,1448,1448,1448,1448,0
+20250328,123100,29193630,1448,1448,1448,1448,0
+20250328,123000,29193630,1448,1448,1448,1448,0
+20250328,122900,29193630,1448,1448,1448,1448,0
+20250328,122800,29193630,1448,1449,1449,1448,26
+20250328,122700,29155979,1455,1455,1455,1455,0
+20250328,122600,29155979,1455,1455,1455,1455,0
+20250328,122500,29155979,1455,1455,1455,1455,0
+20250328,122400,29155979,1455,1455,1455,1455,0
+20250328,122300,29155979,1455,1455,1455,1455,0
+20250328,122200,29155979,1455,1455,1455,1455,0
+20250328,122100,29155979,1455,1455,1455,1455,0
+20250328,122000,29155979,1455,1455,1455,1455,0
+20250328,121900,29155979,1455,1455,1455,1455,0
+20250328,121800,29155979,1455,1455,1455,1455,0
+20250328,121700,29155979,1455,1455,1455,1455,0
+20250328,121600,29155979,1455,1455,1455,1455,0
+20250328,121500,29155979,1455,1455,1455,1455,0
+20250328,121400,29155979,1455,1455,1455,1455,0
+20250328,121300,29155979,1455,1455,1455,1455,0
+20250328,121200,29155979,1455,1455,1455,1455,0
+20250328,121100,29155979,1455,1455,1455,1455,0
+20250328,121000,29155979,1455,1455,1455,1455,0
+20250328,120900,29155979,1455,1455,1455,1455,0
+20250328,120800,29155979,1455,1455,1455,1455,0
+20250328,120700,29155979,1455,1455,1455,1455,0
+20250328,120600,29155979,1455,1455,1455,1455,0
+20250328,120500,29155979,1455,1455,1455,1455,0
+20250328,120400,29155979,1455,1451,1455,1451,327
+20250328,120300,28680542,1451,1451,1451,1451,0
+20250328,120200,28680542,1451,1451,1451,1451,0
+20250328,120100,28680542,1451,1451,1451,1451,0
+20250328,120000,28680542,1451,1451,1451,1451,0
+20250328,115900,28680542,1451,1451,1451,1451,0
+20250328,115800,28680542,1451,1451,1451,1451,0
+20250328,115700,28680542,1451,1451,1451,1451,1
+20250328,115600,28679091,1448,1448,1448,1448,0
+20250328,115500,28679091,1448,1448,1448,1448,0
+20250328,115400,28679091,1448,1448,1448,1448,0
+20250328,115300,28679091,1448,1448,1448,1448,0
+20250328,115200,28679091,1448,1448,1448,1448,0
+20250328,115100,28679091,1448,1448,1448,1448,0
+20250328,115000,28679091,1448,1449,1449,1448,16
+20250328,114900,28655922,1450,1450,1451,1450,2102
+20250328,114800,25606021,1450,1450,1450,1450,1
+20250328,114700,25604571,1451,1451,1451,1451,0
+20250328,114600,25604571,1451,1451,1451,1451,0
+20250328,114500,25604571,1451,1448,1451,1448,2
+20250328,114400,25601672,1449,1449,1449,1449,0
+20250328,114300,25601672,1449,1449,1449,1449,0
+20250328,114200,25601672,1449,1449,1449,1449,0
+20250328,114100,25601672,1449,1449,1449,1449,0
+20250328,114000,25601672,1449,1449,1449,1449,0
+20250328,113900,25601672,1449,1449,1449,1449,0
+20250328,113800,25601672,1449,1451,1451,1449,116
+20250328,113700,25433388,1450,1450,1450,1450,0
+20250328,113600,25433388,1450,1450,1450,1450,0
+20250328,113500,25433388,1450,1450,1450,1450,0
+20250328,113400,25433388,1450,1450,1450,1450,0
+20250328,113300,25433388,1450,1450,1450,1450,0
+20250328,113200,25433388,1450,1450,1450,1450,0
+20250328,113100,25433388,1450,1450,1450,1450,0
+20250328,113000,25433388,1450,1450,1450,1450,0
+20250328,112900,25433388,1450,1450,1450,1450,0
+20250328,112800,25433388,1450,1450,1450,1450,0
+20250328,112700,25433388,1450,1450,1450,1450,0
+20250328,112600,25433388,1450,1450,1450,1450,0
+20250328,112500,25433388,1450,1450,1450,1450,9
+20250328,112400,25420338,1451,1451,1451,1451,48
+20250328,112300,25350690,1451,1451,1451,1451,0
+20250328,112200,25350690,1451,1451,1451,1451,90
+20250328,112100,25220100,1451,1451,1451,1451,0
+20250328,112000,25220100,1451,1451,1451,1451,500
+20250328,111900,24494600,1451,1451,1451,1451,0
+20250328,111800,24494600,1451,1451,1451,1451,0
+20250328,111700,24494600,1451,1451,1451,1451,0
+20250328,111600,24494600,1451,1451,1451,1451,0
+20250328,111500,24494600,1451,1451,1451,1451,0
+20250328,111400,24494600,1451,1451,1451,1451,550
+20250328,111300,23696550,1451,1451,1451,1451,0
+20250328,111200,23696550,1451,1451,1451,1451,0
+20250328,111100,23696550,1451,1451,1451,1451,0
+20250328,111000,23696550,1451,1451,1451,1451,1176
+20250328,110900,21990174,1451,1453,1453,1451,481
+20250328,110800,21291377,1453,1453,1453,1453,0
+20250328,110700,21291377,1453,1453,1453,1453,5
+20250328,110600,21284112,1455,1455,1455,1455,0
+20250328,110500,21284112,1455,1455,1455,1455,0
+20250328,110400,21284112,1455,1455,1455,1455,49
+20250328,110300,21212817,1455,1455,1455,1455,0
+20250328,110200,21212817,1455,1455,1455,1455,0
+20250328,110100,21212817,1455,1455,1455,1455,0
+20250328,110000,21212817,1455,1455,1455,1455,0
+20250328,105900,21212817,1455,1455,1455,1455,0
+20250328,105800,21212817,1455,1455,1455,1455,0
+20250328,105700,21212817,1455,1455,1455,1455,0
+20250328,105600,21212817,1455,1455,1455,1455,0
+20250328,105500,21212817,1455,1455,1455,1455,0
+20250328,105400,21212817,1455,1456,1456,1455,9
+20250328,105300,21199718,1456,1456,1456,1456,0
+20250328,105200,21199718,1456,1456,1456,1456,0
+20250328,105100,21199718,1456,1456,1456,1456,0
+20250328,105000,21199718,1456,1456,1456,1456,1600
+20250328,104900,18870118,1456,1456,1456,1456,0
+20250328,104800,18870118,1456,1456,1456,1456,0
+20250328,104700,18870118,1456,1456,1456,1456,0
+20250328,104600,18870118,1456,1456,1456,1456,0
+20250328,104500,18870118,1456,1456,1456,1456,0
+20250328,104400,18870118,1456,1456,1456,1456,0
+20250328,104300,18870118,1456,1456,1456,1456,0
+20250328,104200,18870118,1456,1456,1456,1456,0
+20250328,104100,18870118,1456,1458,1458,1456,600
+20250328,104000,17996158,1461,1461,1461,1461,0
+20250328,103900,17996158,1461,1461,1461,1461,0
+20250328,103800,17996158,1461,1461,1461,1461,0
+20250328,103700,17996158,1461,1461,1461,1461,0
+20250328,103600,17996158,1461,1461,1461,1461,0
+20250328,103500,17996158,1461,1461,1461,1461,10
+20250328,103400,17981548,1461,1461,1461,1461,0
+20250328,103300,17981548,1461,1461,1461,1461,0
+20250328,103200,17981548,1461,1461,1461,1461,0
+20250328,103100,17981548,1461,1461,1461,1461,0
+20250328,103000,17981548,1461,1461,1461,1461,0
+20250328,102900,17981548,1461,1461,1461,1461,0
+20250328,102800,17981548,1461,1461,1461,1461,0
+20250328,102700,17981548,1461,1461,1461,1461,1
+20250328,102600,17980087,1453,1453,1453,1453,0
+20250328,102500,17980087,1453,1453,1453,1453,0
+20250328,102400,17980087,1453,1456,1456,1453,500
+20250328,102300,17252930,1453,1453,1453,1453,0
+20250328,102200,17252930,1453,1453,1453,1453,0
+20250328,102100,17252930,1453,1461,1461,1453,12
+20250328,102000,17235414,1453,1453,1453,1453,1
+20250328,101900,17233961,1453,1453,1453,1453,0
+20250328,101800,17233961,1453,1453,1453,1453,0
+20250328,101700,17233961,1453,1453,1453,1453,0
+20250328,101600,17233961,1453,1453,1453,1453,0
+20250328,101500,17233961,1453,1453,1453,1453,0
+20250328,101400,17233961,1453,1453,1453,1453,0
+20250328,101300,17233961,1453,1453,1453,1453,0
+20250328,101200,17233961,1453,1453,1453,1453,300
+20250328,101100,16798061,1453,1453,1453,1453,0
+20250328,101000,16798061,1453,1453,1453,1453,0
+20250328,100900,16798061,1453,1453,1453,1453,0
+20250328,100800,16798061,1453,1453,1453,1453,10
+20250328,100700,16783531,1453,1453,1453,1453,0
+20250328,100600,16783531,1453,1453,1453,1453,0
+20250328,100500,16783531,1453,1453,1453,1453,0
+20250328,100400,16783531,1453,1453,1453,1453,10
+20250328,100300,16769001,1453,1453,1453,1453,0
+20250328,100200,16769001,1453,1453,1453,1453,0
+20250328,100100,16769001,1453,1453,1453,1453,0
+20250328,100000,16769001,1453,1453,1453,1453,0
+20250328,095900,16769001,1453,1453,1453,1453,0
+20250328,095800,16769001,1453,1453,1453,1453,0
+20250328,095700,16769001,1453,1453,1453,1453,0
+20250328,095600,16769001,1453,1474,1474,1450,2108
+20250328,095500,13711414,1474,1452,1474,1452,17
+20250328,095400,13686708,1476,1476,1476,1476,0
+20250328,095300,13686708,1476,1476,1476,1476,0
+20250328,095200,13686708,1476,1476,1476,1476,0
+20250328,095100,13686708,1476,1476,1476,1476,0
+20250328,095000,13686708,1476,1476,1476,1476,0
+20250328,094900,13686708,1476,1476,1476,1476,0
+20250328,094800,13686708,1476,1476,1476,1476,0
+20250328,094700,13686708,1476,1476,1476,1476,0
+20250328,094600,13686708,1476,1476,1476,1476,2
+20250328,094500,13683756,1476,1476,1476,1476,17
+20250328,094400,13658664,1478,1478,1478,1478,0
+20250328,094300,13658664,1478,1478,1478,1478,0
+20250328,094200,13658664,1478,1478,1478,1478,0
+20250328,094100,13658664,1478,1478,1478,1478,1
+20250328,094000,13657186,1450,1454,1478,1450,2353
+20250328,093900,10236136,1451,1461,1461,1451,843
+20250328,093800,9010701,1480,1480,1480,1480,0
+20250328,093700,9010701,1480,1480,1480,1480,0
+20250328,093600,9010701,1480,1480,1480,1480,4
+20250328,093500,9004781,1481,1481,1481,1481,2
+20250328,093400,9001819,1461,1461,1461,1461,0
+20250328,093300,9001819,1461,1482,1482,1458,21
+20250328,093200,8971129,1482,1482,1482,1482,0
+20250328,093100,8971129,1482,1482,1482,1482,0
+20250328,093000,8971129,1482,1482,1482,1482,0
+20250328,092900,8971129,1482,1482,1482,1482,0
+20250328,092800,8971129,1482,1482,1482,1482,0
+20250328,092700,8971129,1482,1482,1482,1482,0
+20250328,092600,8971129,1482,1482,1482,1482,0
+20250328,092500,8971129,1482,1482,1482,1482,0
+20250328,092400,8971129,1482,1482,1482,1482,0
+20250328,092300,8971129,1482,1482,1482,1482,0
+20250328,092200,8971129,1482,1482,1482,1482,0
+20250328,092100,8971129,1482,1455,1482,1455,138
+20250328,092000,8768503,1456,1456,1456,1456,0
+20250328,091900,8768503,1456,1462,1462,1456,265
+20250328,091800,8381752,1498,1498,1498,1498,0
+20250328,091700,8381752,1498,1498,1498,1498,0
+20250328,091600,8381752,1498,1498,1498,1498,0
+20250328,091500,8381752,1498,1498,1498,1498,0
+20250328,091400,8381752,1498,1498,1498,1498,0
+20250328,091300,8381752,1498,1498,1498,1498,0
+20250328,091200,8381752,1498,1498,1498,1498,0
+20250328,091100,8381752,1498,1498,1498,1498,0
+20250328,091000,8381752,1498,1498,1498,1498,0
+20250328,090900,8381752,1498,1503,1503,1498,16
+20250328,090800,8357779,1503,1468,1503,1468,3010
+20250328,090700,3938749,1509,1509,1509,1509,10
+20250328,090600,3923659,1484,1484,1484,1484,0
+20250328,090500,3923659,1484,1484,1484,1484,0
+20250328,090400,3923659,1484,1475,1510,1475,386
+20250328,090300,3353583,1474,1460,1474,1460,1253
+20250328,090200,1506689,1465,1465,1465,1465,100
+20250328,090100,1360189,1465,1465,1466,1465,807
+20250328,090000,177634,1474,1468,1474,1468,121