Add accumulated files

038540/min/candle-20250324.csv

@@ -0,0 +1,625 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192300,384759774,1755,1755,1755,1755,2378
+20250324,192200,384759774,1755,1755,1755,1755,0
+20250324,192100,384759774,1755,1755,1755,1755,0
+20250324,192000,384759774,1755,1755,1755,1755,0
+20250324,191900,384759774,1755,1755,1755,1755,0
+20250324,191800,384759774,1755,1755,1755,1755,0
+20250324,191700,384759774,1755,1755,1755,1755,0
+20250324,191600,384759774,1755,1755,1755,1755,0
+20250324,191500,384759774,1755,1755,1755,1755,0
+20250324,191400,384759774,1755,1755,1755,1755,0
+20250324,191300,384759774,1755,1755,1755,1755,0
+20250324,191200,384759774,1755,1755,1755,1755,0
+20250324,191100,384759774,1755,1755,1755,1755,0
+20250324,191000,384759774,1755,1755,1755,1755,0
+20250324,190900,384759774,1755,1755,1755,1755,0
+20250324,190800,384759774,1755,1755,1755,1755,0
+20250324,190700,384759774,1755,1755,1755,1755,0
+20250324,190600,384759774,1755,1755,1755,1755,0
+20250324,190500,384759774,1755,1755,1755,1755,0
+20250324,190400,384759774,1755,1755,1755,1755,0
+20250324,190300,384759774,1755,1755,1755,1755,0
+20250324,190200,384759774,1755,1755,1755,1755,0
+20250324,190100,384759774,1755,1755,1755,1755,0
+20250324,190000,384759774,1755,1755,1755,1755,0
+20250324,185900,384759774,1755,1755,1755,1755,0
+20250324,185800,384759774,1755,1755,1755,1755,0
+20250324,185700,384759774,1755,1755,1755,1755,0
+20250324,185600,384759774,1755,1755,1755,1755,0
+20250324,185500,384759774,1755,1755,1755,1755,0
+20250324,185400,384759774,1755,1755,1755,1755,0
+20250324,185300,384759774,1755,1755,1755,1755,2378
+20250324,185200,384759774,1755,1755,1755,1755,0
+20250324,185100,384759774,1755,1755,1755,1755,0
+20250324,185000,384759774,1755,1755,1755,1755,0
+20250324,184900,384759774,1755,1755,1755,1755,0
+20250324,184800,384759774,1755,1755,1755,1755,0
+20250324,184700,384759774,1755,1755,1755,1755,0
+20250324,184600,384759774,1755,1755,1755,1755,0
+20250324,184500,384759774,1755,1755,1755,1755,0
+20250324,184400,384759774,1755,1755,1755,1755,0
+20250324,184300,384759774,1755,1755,1755,1755,0
+20250324,184200,384759774,1755,1755,1755,1755,0
+20250324,184100,384759774,1755,1755,1755,1755,0
+20250324,184000,384759774,1755,1755,1755,1755,0
+20250324,183900,384759774,1755,1755,1755,1755,0
+20250324,183800,384759774,1755,1755,1755,1755,0
+20250324,183700,384759774,1755,1755,1755,1755,0
+20250324,183600,384759774,1755,1755,1755,1755,0
+20250324,183500,384759774,1755,1755,1755,1755,0
+20250324,183400,384759774,1755,1755,1755,1755,0
+20250324,183300,384759774,1755,1755,1755,1755,0
+20250324,183200,384759774,1755,1755,1755,1755,0
+20250324,183100,384759774,1755,1755,1755,1755,0
+20250324,183000,384759774,1755,1755,1755,1755,0
+20250324,182900,384759774,1755,1755,1755,1755,0
+20250324,182800,384759774,1755,1755,1755,1755,0
+20250324,182700,384759774,1755,1755,1755,1755,0
+20250324,182600,384759774,1755,1755,1755,1755,0
+20250324,182500,384759774,1755,1755,1755,1755,0
+20250324,182400,384759774,1755,1755,1755,1755,0
+20250324,182300,384759774,1755,1755,1755,1755,2378
+20250324,182200,384759774,1755,1755,1755,1755,0
+20250324,182100,384759774,1755,1755,1755,1755,0
+20250324,182000,384759774,1755,1755,1755,1755,0
+20250324,181900,384759774,1755,1755,1755,1755,0
+20250324,181800,384759774,1755,1755,1755,1755,0
+20250324,181700,384759774,1755,1755,1755,1755,0
+20250324,181600,384759774,1755,1755,1755,1755,0
+20250324,181500,384759774,1755,1755,1755,1755,0
+20250324,181400,384759774,1755,1755,1755,1755,0
+20250324,181300,384759774,1755,1755,1755,1755,0
+20250324,181200,384759774,1755,1755,1755,1755,0
+20250324,181100,384759774,1755,1755,1755,1755,0
+20250324,181000,384759774,1755,1755,1755,1755,0
+20250324,180900,384759774,1755,1755,1755,1755,0
+20250324,180800,384759774,1755,1755,1755,1755,0
+20250324,180700,384759774,1755,1755,1755,1755,0
+20250324,180600,384759774,1755,1755,1755,1755,0
+20250324,180500,384759774,1755,1755,1755,1755,0
+20250324,180400,384759774,1755,1755,1755,1755,0
+20250324,180300,384759774,1755,1755,1755,1755,0
+20250324,180200,384759774,1755,1755,1755,1755,0
+20250324,180100,384759774,1755,1755,1755,1755,0
+20250324,180000,384759774,1755,1755,1755,1755,0
+20250324,175900,384759774,1755,1755,1755,1755,0
+20250324,175800,384759774,1755,1755,1755,1755,0
+20250324,175700,384759774,1755,1755,1755,1755,0
+20250324,175600,384759774,1755,1755,1755,1755,0
+20250324,175500,384759774,1755,1755,1755,1755,0
+20250324,175400,384759774,1755,1755,1755,1755,0
+20250324,175300,384759774,1755,1755,1755,1755,2378
+20250324,175200,384759774,1755,1755,1755,1755,0
+20250324,175100,384759774,1755,1755,1755,1755,0
+20250324,175000,384759774,1755,1755,1755,1755,0
+20250324,174900,384759774,1755,1755,1755,1755,0
+20250324,174800,384759774,1755,1755,1755,1755,0
+20250324,174700,384759774,1755,1755,1755,1755,0
+20250324,174600,384759774,1755,1755,1755,1755,0
+20250324,174500,384759774,1755,1755,1755,1755,0
+20250324,174400,384759774,1755,1755,1755,1755,0
+20250324,174300,384759774,1755,1755,1755,1755,0
+20250324,174200,384759774,1755,1755,1755,1755,0
+20250324,174100,384759774,1755,1755,1755,1755,0
+20250324,174000,384759774,1755,1755,1755,1755,0
+20250324,173900,384759774,1755,1755,1755,1755,0
+20250324,173800,384759774,1755,1755,1755,1755,0
+20250324,173700,384759774,1755,1755,1755,1755,0
+20250324,173600,384759774,1755,1755,1755,1755,0
+20250324,173500,384759774,1755,1755,1755,1755,0
+20250324,173400,384759774,1755,1755,1755,1755,0
+20250324,173300,384759774,1755,1755,1755,1755,0
+20250324,173200,384759774,1755,1755,1755,1755,0
+20250324,173100,384759774,1755,1755,1755,1755,0
+20250324,173000,384759774,1755,1755,1755,1755,0
+20250324,172900,384759774,1755,1755,1755,1755,0
+20250324,172800,384759774,1755,1755,1755,1755,0
+20250324,172700,384759774,1755,1755,1755,1755,0
+20250324,172600,384759774,1755,1755,1755,1755,0
+20250324,172500,384759774,1755,1755,1755,1755,0
+20250324,172400,384759774,1755,1755,1755,1755,0
+20250324,172300,384759774,1755,1755,1755,1755,2378
+20250324,172200,384759774,1755,1755,1755,1755,0
+20250324,172100,384759774,1755,1755,1755,1755,0
+20250324,172000,384759774,1755,1755,1755,1755,0
+20250324,171900,384759774,1755,1755,1755,1755,0
+20250324,171800,384759774,1755,1755,1755,1755,0
+20250324,171700,384759774,1755,1755,1755,1755,0
+20250324,171600,384759774,1755,1755,1755,1755,0
+20250324,171500,384759774,1755,1755,1755,1755,0
+20250324,171400,384759774,1755,1755,1755,1755,0
+20250324,171300,384759774,1755,1755,1755,1755,0
+20250324,171200,384759774,1755,1755,1755,1755,0
+20250324,171100,384759774,1755,1755,1755,1755,0
+20250324,171000,384759774,1755,1755,1755,1755,0
+20250324,170900,384759774,1755,1755,1755,1755,0
+20250324,170800,384759774,1755,1755,1755,1755,0
+20250324,170700,384759774,1755,1755,1755,1755,0
+20250324,170600,384759774,1755,1755,1755,1755,0
+20250324,170500,384759774,1755,1755,1755,1755,0
+20250324,170400,384759774,1755,1755,1755,1755,0
+20250324,170300,384759774,1755,1755,1755,1755,0
+20250324,170200,384759774,1755,1755,1755,1755,0
+20250324,170100,384759774,1755,1755,1755,1755,0
+20250324,170000,384759774,1755,1755,1755,1755,0
+20250324,165900,384759774,1755,1755,1755,1755,0
+20250324,165800,384759774,1755,1755,1755,1755,0
+20250324,165700,384759774,1755,1755,1755,1755,0
+20250324,165600,384759774,1755,1755,1755,1755,0
+20250324,165500,384759774,1755,1755,1755,1755,0
+20250324,165400,384759774,1755,1755,1755,1755,0
+20250324,165300,384759774,1755,1755,1755,1755,2378
+20250324,165200,384759774,1755,1755,1755,1755,0
+20250324,165100,384759774,1755,1755,1755,1755,0
+20250324,165000,384759774,1755,1755,1755,1755,0
+20250324,164900,384759774,1755,1755,1755,1755,0
+20250324,164800,384759774,1755,1755,1755,1755,0
+20250324,164700,384759774,1755,1755,1755,1755,0
+20250324,164600,384759774,1755,1755,1755,1755,0
+20250324,164500,384759774,1755,1755,1755,1755,0
+20250324,164400,384759774,1755,1755,1755,1755,0
+20250324,164300,384759774,1755,1755,1755,1755,0
+20250324,164200,384759774,1755,1755,1755,1755,0
+20250324,164100,384759774,1755,1755,1755,1755,0
+20250324,164000,384759774,1755,1755,1755,1755,0
+20250324,163900,384759774,1755,1755,1755,1755,0
+20250324,163800,384759774,1755,1755,1755,1755,0
+20250324,163700,384759774,1755,1755,1755,1755,0
+20250324,163600,384759774,1755,1755,1755,1755,0
+20250324,163500,384759774,1755,1755,1755,1755,0
+20250324,163400,384759774,1755,1755,1755,1755,0
+20250324,163300,384759774,1755,1755,1755,1755,0
+20250324,163200,384759774,1755,1755,1755,1755,0
+20250324,163100,384759774,1755,1755,1755,1755,0
+20250324,163000,384759774,1755,1755,1755,1755,0
+20250324,162900,384759774,1755,1755,1755,1755,0
+20250324,162800,384759774,1755,1755,1755,1755,0
+20250324,162700,384759774,1755,1755,1755,1755,0
+20250324,162600,384759774,1755,1755,1755,1755,0
+20250324,162500,384759774,1755,1755,1755,1755,0
+20250324,162400,384759774,1755,1755,1755,1755,0
+20250324,162300,384759774,1755,1755,1755,1755,2378
+20250324,162200,384759774,1755,1755,1755,1755,0
+20250324,162100,384759774,1755,1755,1755,1755,0
+20250324,162000,384759774,1755,1755,1755,1755,0
+20250324,161900,384759774,1755,1755,1755,1755,0
+20250324,161800,384759774,1755,1755,1755,1755,0
+20250324,161700,384759774,1755,1755,1755,1755,0
+20250324,161600,384759774,1755,1755,1755,1755,0
+20250324,161500,384759774,1755,1755,1755,1755,0
+20250324,161400,384759774,1755,1755,1755,1755,0
+20250324,161300,384759774,1755,1755,1755,1755,0
+20250324,161200,384759774,1755,1755,1755,1755,0
+20250324,161100,384759774,1755,1755,1755,1755,0
+20250324,161000,384759774,1755,1755,1755,1755,0
+20250324,160900,384759774,1755,1755,1755,1755,0
+20250324,160800,384759774,1755,1755,1755,1755,0
+20250324,160700,384759774,1755,1755,1755,1755,0
+20250324,160600,384759774,1755,1755,1755,1755,0
+20250324,160500,384759774,1755,1755,1755,1755,0
+20250324,160400,384759774,1755,1755,1755,1755,0
+20250324,160300,384759774,1755,1755,1755,1755,0
+20250324,160200,384759774,1755,1755,1755,1755,0
+20250324,160100,384759774,1755,1755,1755,1755,0
+20250324,160000,384759774,1755,1755,1755,1755,0
+20250324,155900,384759774,1755,1755,1755,1755,0
+20250324,155800,384759774,1755,1755,1755,1755,0
+20250324,155700,384759774,1755,1755,1755,1755,0
+20250324,155600,384759774,1755,1755,1755,1755,0
+20250324,155500,384759774,1755,1755,1755,1755,0
+20250324,155400,384759774,1755,1755,1755,1755,0
+20250324,155300,384759774,1755,1755,1755,1755,2378
+20250324,155200,384759774,1755,1755,1755,1755,0
+20250324,155100,384759774,1755,1755,1755,1755,0
+20250324,155000,384759774,1755,1755,1755,1755,0
+20250324,154900,384759774,1755,1755,1755,1755,0
+20250324,154800,384759774,1755,1755,1755,1755,0
+20250324,154700,384759774,1755,1755,1755,1755,0
+20250324,154600,384759774,1755,1755,1755,1755,0
+20250324,154500,384759774,1755,1755,1755,1755,0
+20250324,154400,384759774,1755,1755,1755,1755,0
+20250324,154300,384759774,1755,1755,1755,1755,0
+20250324,154200,384759774,1755,1755,1755,1755,0
+20250324,154100,384759774,1755,1755,1755,1755,0
+20250324,154000,384759774,1755,1755,1755,1755,0
+20250324,153900,384759774,1755,1755,1755,1755,0
+20250324,153800,384759774,1755,1755,1755,1755,0
+20250324,153700,384759774,1755,1755,1755,1755,0
+20250324,153600,384759774,1755,1755,1755,1755,0
+20250324,153500,384759774,1755,1755,1755,1755,0
+20250324,153400,384759774,1755,1755,1755,1755,0
+20250324,153300,384759774,1755,1755,1755,1755,0
+20250324,153200,384759774,1755,1755,1755,1755,0
+20250324,153100,384759774,1755,1755,1755,1755,0
+20250324,153000,384759774,1755,1755,1755,1755,2378
+20250324,152900,380586384,1762,1762,1762,1762,0
+20250324,152800,380586384,1762,1762,1762,1762,0
+20250324,152700,380586384,1762,1762,1762,1762,0
+20250324,152600,380586384,1762,1762,1762,1762,0
+20250324,152500,380586384,1762,1762,1762,1762,0
+20250324,152400,380586384,1762,1762,1762,1762,0
+20250324,152300,380586384,1762,1762,1762,1762,0
+20250324,152200,380586384,1762,1762,1762,1762,0
+20250324,152100,380586384,1762,1762,1762,1762,0
+20250324,152000,380586384,1762,1762,1762,1762,0
+20250324,151900,380586384,1762,1754,1762,1749,4590
+20250324,151800,372509095,1760,1758,1760,1757,5029
+20250324,151700,363658778,1758,1755,1758,1755,882
+20250324,151600,362108930,1755,1755,1755,1754,170
+20250324,151500,361810590,1755,1754,1757,1754,452
+20250324,151400,361016920,1742,1742,1743,1742,1792
+20250324,151300,357894720,1760,1757,1760,1757,1667
+20250324,151200,354961885,1761,1742,1761,1742,4089
+20250324,151100,347772177,1747,1750,1750,1747,170
+20250324,151000,347474797,1750,1750,1750,1750,236
+20250324,150900,347061797,1750,1760,1760,1750,512
+20250324,150800,346160687,1740,1751,1760,1740,2554
+20250324,150700,341675134,1756,1754,1756,1754,257
+20250324,150600,341224200,1738,1754,1760,1738,22639
+20250324,150500,301399087,1756,1755,1756,1755,597
+20250324,150400,300350855,1755,1750,1755,1734,6830
+20250324,150300,288427027,1750,1749,1751,1749,699
+20250324,150200,287203616,1748,1749,1749,1748,312
+20250324,150100,286658023,1748,1751,1751,1748,82
+20250324,150000,286514684,1742,1741,1750,1737,12363
+20250324,145900,264889866,1741,1733,1741,1732,8706
+20250324,145800,249757830,1732,1732,1732,1732,64
+20250324,145700,249646982,1726,1726,1726,1726,0
+20250324,145600,249646982,1726,1726,1726,1726,1101
+20250324,145500,247746656,1726,1730,1733,1726,640
+20250324,145400,246640275,1731,1731,1731,1731,1
+20250324,145300,246638544,1731,1731,1731,1731,0
+20250324,145200,246638544,1731,1730,1731,1730,285
+20250324,145100,246145237,1725,1725,1725,1725,10
+20250324,145000,246127987,1723,1723,1723,1723,510
+20250324,144900,245249257,1720,1722,1722,1719,252
+20250324,144800,244815708,1730,1730,1730,1730,0
+20250324,144700,244815708,1730,1721,1730,1721,127
+20250324,144600,244597051,1721,1721,1721,1721,100
+20250324,144500,244424951,1727,1736,1738,1727,689
+20250324,144400,243227659,1737,1734,1737,1734,1237
+20250324,144300,241079736,1734,1733,1734,1733,283
+20250324,144200,240589099,1733,1733,1733,1731,535
+20250324,144100,239662148,1732,1732,1732,1730,2199
+20250324,144000,235853992,1732,1729,1732,1729,2202
+20250324,143900,232040829,1730,1707,1731,1707,281
+20250324,143800,231554642,1707,1731,1731,1707,3576
+20250324,143700,225413376,1731,1730,1732,1730,913
+20250324,143600,223832993,1714,1715,1715,1714,132
+20250324,143500,223606721,1721,1721,1721,1721,1243
+20250324,143400,221467518,1720,1721,1721,1720,807
+20250324,143300,220078721,1736,1735,1736,1735,644
+20250324,143200,218960823,1736,1736,1737,1721,492
+20250324,143100,218106945,1735,1728,1735,1728,300
+20250324,143000,217586830,1734,1720,1734,1720,2296
+20250324,142900,213610772,1720,1727,1727,1720,55
+20250324,142800,213515822,1727,1719,1730,1719,2770
+20250324,142700,208737121,1719,1719,1719,1719,20
+20250324,142600,208702741,1719,1719,1719,1719,400
+20250324,142500,208015141,1719,1714,1719,1714,696
+20250324,142400,206819576,1714,1714,1714,1714,583
+20250324,142300,205820314,1718,1714,1718,1714,168
+20250324,142200,205532306,1714,1708,1714,1708,64
+20250324,142100,205422616,1703,1719,1719,1703,1325
+20250324,142000,203148959,1720,1716,1720,1716,2
+20250324,141900,203145523,1716,1710,1720,1710,785
+20250324,141800,201799099,1710,1700,1710,1685,9203
+20250324,141700,186065930,1698,1693,1698,1693,3570
+20250324,141600,180015380,1693,1685,1693,1685,1202
+20250324,141500,177981385,1691,1689,1691,1689,3759
+20250324,141400,171628357,1680,1680,1680,1680,0
+20250324,141300,171628357,1680,1680,1680,1680,0
+20250324,141200,171628357,1680,1680,1680,1680,0
+20250324,141100,171628357,1680,1680,1680,1680,1000
+20250324,141000,169948357,1680,1680,1680,1680,0
+20250324,140900,169948357,1680,1680,1680,1680,647
+20250324,140800,168861397,1680,1680,1680,1680,1000
+20250324,140700,167181397,1680,1680,1680,1680,1000
+20250324,140600,165501397,1680,1680,1680,1680,2000
+20250324,140500,162141397,1680,1680,1680,1680,2100
+20250324,140400,158613397,1680,1680,1680,1680,5000
+20250324,140300,150213397,1683,1682,1683,1682,2768
+20250324,140200,145556615,1681,1681,1681,1681,623
+20250324,140100,144509352,1681,1680,1681,1680,127
+20250324,140000,144295898,1680,1680,1680,1680,150
+20250324,135900,144043898,1680,1680,1680,1680,0
+20250324,135800,144043898,1680,1680,1680,1680,479
+20250324,135700,143239178,1680,1680,1680,1680,202
+20250324,135600,142899818,1680,1680,1680,1680,176
+20250324,135500,142604138,1680,1680,1680,1680,131
+20250324,135400,142384058,1680,1680,1680,1680,920
+20250324,135300,140838458,1679,1671,1679,1670,981
+20250324,135200,139199577,1678,1678,1678,1678,80
+20250324,135100,139065337,1678,1678,1678,1678,189
+20250324,135000,138748195,1678,1678,1678,1678,0
+20250324,134900,138748195,1678,1675,1678,1675,669
+20250324,134800,137627096,1674,1674,1674,1674,184
+20250324,134700,137319080,1672,1671,1672,1671,102
+20250324,134600,137148583,1671,1671,1671,1671,20
+20250324,134500,137115163,1671,1660,1671,1660,1060
+20250324,134400,135355123,1670,1670,1671,1670,1108
+20250324,134300,133504263,1670,1662,1670,1661,1591
+20250324,134200,130857381,1662,1662,1662,1662,50
+20250324,134100,130774281,1664,1664,1664,1664,0
+20250324,134000,130774281,1664,1646,1664,1635,560
+20250324,133900,129856525,1657,1657,1657,1657,0
+20250324,133800,129856525,1657,1658,1658,1657,90
+20250324,133700,129707389,1671,1671,1671,1671,22
+20250324,133600,129670627,1671,1671,1671,1671,1
+20250324,133500,129668956,1658,1658,1658,1658,0
+20250324,133400,129668956,1658,1658,1658,1658,0
+20250324,133300,129668956,1658,1658,1658,1658,0
+20250324,133200,129668956,1658,1658,1658,1658,0
+20250324,133100,129668956,1658,1658,1658,1658,0
+20250324,133000,129668956,1658,1658,1658,1658,0
+20250324,132900,129668956,1658,1658,1658,1658,0
+20250324,132800,129668956,1658,1659,1672,1658,50
+20250324,132700,129585630,1670,1670,1670,1670,52
+20250324,132600,129498790,1670,1669,1670,1669,4685
+20250324,132500,121674925,1668,1666,1668,1666,930
+20250324,132400,120124055,1665,1664,1665,1664,57
+20250324,132300,120029206,1665,1664,1665,1664,77
+20250324,132200,119901040,1664,1664,1664,1664,77
+20250324,132100,119772912,1664,1664,1665,1663,736
+20250324,132000,118547716,1664,1664,1664,1664,354
+20250324,131900,117958660,1663,1662,1663,1662,249
+20250324,131800,117544660,1663,1659,1663,1659,753
+20250324,131700,116292713,1660,1660,1660,1660,0
+20250324,131600,116292713,1660,1660,1660,1660,1130
+20250324,131500,114416913,1660,1660,1660,1660,89
+20250324,131400,114269173,1660,1660,1660,1660,95
+20250324,131300,114111473,1660,1660,1660,1660,310
+20250324,131200,113596873,1660,1659,1660,1659,786
+20250324,131100,112292254,1658,1658,1658,1658,38
+20250324,131000,112229250,1658,1658,1658,1658,43
+20250324,130900,112157956,1658,1658,1658,1658,71
+20250324,130800,112040238,1658,1658,1658,1658,440
+20250324,130700,111310718,1658,1658,1658,1658,84
+20250324,130600,111171446,1659,1658,1659,1658,95
+20250324,130500,111013926,1659,1658,1659,1658,653
+20250324,130400,109930752,1657,1656,1657,1656,3
+20250324,130300,109925783,1655,1655,1655,1655,60
+20250324,130200,109826483,1655,1656,1656,1655,27
+20250324,130100,109781796,1656,1654,1656,1654,218
+20250324,130000,109420804,1654,1654,1654,1654,80
+20250324,125900,109288484,1654,1654,1654,1654,90
+20250324,125800,109139624,1654,1653,1654,1653,230
+20250324,125700,108759218,1653,1653,1653,1653,250
+20250324,125600,108345968,1651,1651,1651,1651,6
+20250324,125500,108336062,1651,1651,1651,1651,50
+20250324,125400,108253512,1651,1651,1651,1651,10
+20250324,125300,108237002,1651,1651,1651,1651,460
+20250324,125200,107477542,1638,1650,1651,1638,356
+20250324,125100,106890182,1651,1651,1651,1651,80
+20250324,125000,106758102,1651,1651,1651,1651,35
+20250324,124900,106700317,1635,1652,1653,1635,301
+20250324,124800,106202789,1652,1651,1652,1651,220
+20250324,124700,105839376,1651,1650,1651,1650,150
+20250324,124600,105591752,1650,1650,1650,1650,250
+20250324,124500,105179252,1650,1650,1650,1650,221
+20250324,124400,104814602,1650,1646,1650,1646,300
+20250324,124300,104319634,1646,1646,1646,1646,0
+20250324,124200,104319634,1646,1645,1646,1645,20
+20250324,124100,104286724,1634,1645,1645,1634,39
+20250324,124000,104222778,1645,1645,1645,1645,50
+20250324,123900,104140528,1644,1643,1644,1643,775
+20250324,123800,102866437,1643,1643,1643,1643,70
+20250324,123700,102751427,1643,1633,1644,1633,1962
+20250324,123600,99536845,1644,1645,1645,1644,750
+20250324,123500,98303345,1646,1634,1646,1634,500
+20250324,123400,97480561,1630,1630,1630,1630,5
+20250324,123300,97472411,1629,1629,1629,1629,5
+20250324,123200,97464266,1634,1634,1634,1634,0
+20250324,123100,97464266,1634,1631,1634,1631,1006
+20250324,123000,95820881,1631,1631,1631,1631,150
+20250324,122900,95576231,1631,1630,1631,1626,551
+20250324,122800,94677580,1627,1630,1631,1627,158
+20250324,122700,94420049,1630,1630,1630,1630,0
+20250324,122600,94420049,1630,1621,1630,1621,303
+20250324,122500,93926186,1620,1620,1620,1620,0
+20250324,122400,93926186,1620,1620,1620,1620,0
+20250324,122300,93926186,1620,1620,1620,1620,0
+20250324,122200,93926186,1620,1620,1620,1620,0
+20250324,122100,93926186,1620,1620,1620,1620,0
+20250324,122000,93926186,1620,1620,1620,1620,0
+20250324,121900,93926186,1620,1620,1620,1620,0
+20250324,121800,93926186,1620,1620,1620,1620,0
+20250324,121700,93926186,1620,1620,1620,1620,0
+20250324,121600,93926186,1620,1620,1620,1620,50
+20250324,121500,93845186,1630,1630,1630,1630,2
+20250324,121400,93841926,1620,1620,1620,1620,0
+20250324,121300,93841926,1620,1620,1620,1620,0
+20250324,121200,93841926,1620,1620,1620,1620,0
+20250324,121100,93841926,1620,1620,1620,1620,0
+20250324,121000,93841926,1620,1620,1620,1620,0
+20250324,120900,93841926,1620,1621,1621,1620,5022
+20250324,120800,85706256,1632,1632,1632,1632,0
+20250324,120700,85706256,1632,1632,1632,1632,0
+20250324,120600,85706256,1632,1632,1632,1632,0
+20250324,120500,85706256,1632,1632,1632,1632,0
+20250324,120400,85706256,1632,1632,1632,1632,0
+20250324,120300,85706256,1632,1632,1632,1632,0
+20250324,120200,85706256,1632,1632,1632,1632,2
+20250324,120100,85702992,1620,1620,1620,1620,0
+20250324,120000,85702992,1620,1620,1620,1620,0
+20250324,115900,85702992,1620,1620,1620,1620,0
+20250324,115800,85702992,1620,1620,1620,1620,0
+20250324,115700,85702992,1620,1629,1629,1620,1537
+20250324,115600,83207822,1629,1629,1629,1629,0
+20250324,115500,83207822,1629,1629,1629,1629,0
+20250324,115400,83207822,1629,1629,1629,1629,0
+20250324,115300,83207822,1629,1629,1629,1629,0
+20250324,115200,83207822,1629,1629,1629,1629,0
+20250324,115100,83207822,1629,1629,1629,1629,0
+20250324,115000,83207822,1629,1629,1629,1629,18
+20250324,114900,83178500,1630,1630,1630,1630,26
+20250324,114800,83136120,1630,1630,1630,1630,0
+20250324,114700,83136120,1630,1630,1630,1630,0
+20250324,114600,83136120,1630,1630,1630,1630,0
+20250324,114500,83136120,1630,1630,1630,1630,0
+20250324,114400,83136120,1630,1630,1630,1630,0
+20250324,114300,83136120,1630,1630,1630,1630,0
+20250324,114200,83136120,1630,1630,1630,1630,0
+20250324,114100,83136120,1630,1630,1630,1630,10
+20250324,114000,83119820,1629,1629,1629,1629,0
+20250324,113900,83119820,1629,1629,1629,1629,0
+20250324,113800,83119820,1629,1629,1629,1629,0
+20250324,113700,83119820,1629,1629,1629,1629,0
+20250324,113600,83119820,1629,1629,1629,1629,134
+20250324,113500,82901534,1630,1632,1632,1630,968
+20250324,113400,81322813,1633,1633,1633,1633,0
+20250324,113300,81322813,1633,1633,1633,1633,3
+20250324,113200,81317914,1633,1633,1633,1633,0
+20250324,113100,81317914,1633,1633,1633,1633,0
+20250324,113000,81317914,1633,1633,1633,1633,0
+20250324,112900,81317914,1633,1633,1633,1633,6
+20250324,112800,81308116,1632,1632,1632,1632,12
+20250324,112700,81288532,1632,1632,1632,1632,0
+20250324,112600,81288532,1632,1632,1632,1632,0
+20250324,112500,81288532,1632,1632,1632,1632,0
+20250324,112400,81288532,1632,1632,1632,1632,0
+20250324,112300,81288532,1632,1632,1632,1632,0
+20250324,112200,81288532,1632,1632,1632,1632,0
+20250324,112100,81288532,1632,1633,1633,1632,2
+20250324,112000,81285267,1634,1634,1634,1634,0
+20250324,111900,81285267,1634,1634,1634,1634,1
+20250324,111800,81283633,1643,1643,1643,1643,0
+20250324,111700,81283633,1643,1643,1643,1643,0
+20250324,111600,81283633,1643,1644,1644,1643,21
+20250324,111500,81249129,1631,1631,1631,1631,34
+20250324,111400,81193675,1631,1631,1631,1631,68
+20250324,111300,81082767,1643,1643,1643,1643,0
+20250324,111200,81082767,1643,1643,1643,1643,0
+20250324,111100,81082767,1643,1642,1643,1642,65
+20250324,111000,80975973,1643,1643,1643,1643,3
+20250324,110900,80971044,1630,1630,1630,1630,0
+20250324,110800,80971044,1630,1630,1630,1630,0
+20250324,110700,80971044,1630,1630,1630,1630,0
+20250324,110600,80971044,1630,1630,1630,1630,0
+20250324,110500,80971044,1630,1630,1630,1630,0
+20250324,110400,80971044,1630,1630,1630,1630,0
+20250324,110300,80971044,1630,1630,1630,1630,0
+20250324,110200,80971044,1630,1630,1630,1630,0
+20250324,110100,80971044,1630,1630,1630,1630,0
+20250324,110000,80971044,1630,1630,1630,1630,0
+20250324,105900,80971044,1630,1630,1630,1630,0
+20250324,105800,80971044,1630,1630,1630,1630,0
+20250324,105700,80971044,1630,1630,1630,1630,0
+20250324,105600,80971044,1630,1632,1632,1630,408
+20250324,105500,80305672,1632,1632,1632,1632,0
+20250324,105400,80305672,1632,1634,1634,1632,17
+20250324,105300,80277913,1634,1634,1634,1634,0
+20250324,105200,80277913,1634,1634,1634,1634,0
+20250324,105100,80277913,1634,1636,1636,1634,1146
+20250324,105000,78403169,1634,1634,1634,1634,0
+20250324,104900,78403169,1634,1634,1634,1634,0
+20250324,104800,78403169,1634,1634,1634,1634,0
+20250324,104700,78403169,1634,1634,1634,1634,0
+20250324,104600,78403169,1634,1634,1634,1634,70
+20250324,104500,78288789,1639,1639,1639,1639,0
+20250324,104400,78288789,1639,1636,1639,1635,467
+20250324,104300,77523383,1636,1639,1639,1636,767
+20250324,104200,76268037,1639,1639,1639,1639,0
+20250324,104100,76268037,1639,1639,1639,1639,0
+20250324,104000,76268037,1639,1639,1639,1639,0
+20250324,103900,76268037,1639,1640,1640,1639,37
+20250324,103800,76207385,1641,1641,1641,1641,1
+20250324,103700,76205744,1641,1640,1641,1640,12
+20250324,103600,76186063,1638,1641,1641,1638,141
+20250324,103500,75954854,1644,1640,1644,1640,70
+20250324,103400,75839894,1650,1647,1650,1647,91
+20250324,103300,75689756,1647,1638,1647,1638,2041
+20250324,103200,72346238,1648,1648,1648,1648,0
+20250324,103100,72346238,1648,1648,1648,1648,0
+20250324,103000,72346238,1648,1639,1648,1636,1146
+20250324,102900,70467132,1640,1640,1640,1640,0
+20250324,102800,70467132,1640,1640,1640,1640,10
+20250324,102700,70450732,1640,1640,1640,1640,0
+20250324,102600,70450732,1640,1640,1640,1640,0
+20250324,102500,70450732,1640,1641,1641,1640,129
+20250324,102400,70239142,1641,1641,1641,1641,4
+20250324,102300,70232578,1656,1656,1656,1656,0
+20250324,102200,70232578,1656,1657,1657,1656,34
+20250324,102100,70176254,1657,1657,1657,1657,10
+20250324,102000,70159684,1645,1645,1645,1645,0
+20250324,101900,70159684,1645,1635,1645,1635,2661
+20250324,101800,65786915,1630,1630,1630,1630,44
+20250324,101700,65715195,1635,1635,1635,1635,2
+20250324,101600,65711925,1627,1627,1627,1627,2
+20250324,101500,65708671,1627,1626,1627,1626,470
+20250324,101400,64944450,1635,1635,1635,1635,1
+20250324,101300,64942815,1634,1634,1634,1634,40
+20250324,101200,64877455,1625,1625,1625,1625,1
+20250324,101100,64875830,1634,1634,1634,1634,0
+20250324,101000,64875830,1634,1634,1634,1634,0
+20250324,100900,64875830,1634,1634,1634,1634,0
+20250324,100800,64875830,1634,1634,1634,1634,15
+20250324,100700,64851320,1634,1634,1634,1634,500
+20250324,100600,64034320,1632,1632,1632,1632,266
+20250324,100500,63600208,1635,1618,1635,1618,2349
+20250324,100400,59779000,1617,1615,1617,1615,492
+20250324,100300,58983860,1615,1615,1615,1615,0
+20250324,100200,58983860,1615,1615,1615,1615,0
+20250324,100100,58983860,1615,1615,1615,1615,17
+20250324,100000,58956405,1606,1606,1606,1606,0
+20250324,095900,58956405,1606,1606,1606,1606,0
+20250324,095800,58956405,1606,1606,1606,1606,0
+20250324,095700,58956405,1606,1606,1606,1606,0
+20250324,095600,58956405,1606,1609,1613,1606,6058
+20250324,095500,49218621,1608,1608,1608,1608,188
+20250324,095400,48916317,1613,1612,1613,1608,2297
+20250324,095300,45219821,1613,1613,1613,1613,6
+20250324,095200,45210143,1613,1613,1613,1613,450
+20250324,095100,44484293,1613,1613,1613,1613,0
+20250324,095000,44484293,1613,1611,1613,1611,355
+20250324,094900,43912386,1613,1613,1613,1613,73
+20250324,094800,43794637,1616,1610,1616,1610,765
+20250324,094700,42558667,1616,1616,1616,1616,0
+20250324,094600,42558667,1616,1611,1616,1611,660
+20250324,094500,41495397,1611,1611,1611,1611,90
+20250324,094400,41350407,1611,1611,1611,1611,90
+20250324,094300,41205417,1611,1611,1616,1611,727
+20250324,094200,40033682,1611,1611,1611,1611,1
+20250324,094100,40032071,1612,1609,1612,1609,55
+20250324,094000,39943573,1609,1609,1609,1609,55
+20250324,093900,39855078,1613,1614,1614,1613,591
+20250324,093800,38901722,1614,1616,1616,1614,285
+20250324,093700,38441378,1617,1617,1617,1617,55
+20250324,093600,38352443,1617,1621,1621,1617,2518
+20250324,093500,34275772,1622,1622,1622,1622,9
+20250324,093400,34261174,1622,1620,1622,1620,600
+20250324,093300,33288974,1621,1623,1623,1621,1525
+20250324,093200,30816629,1624,1626,1626,1624,313
+20250324,093100,30308009,1630,1630,1630,1630,0
+20250324,093000,30308009,1630,1630,1630,1630,0
+20250324,092900,30308009,1630,1630,1630,1630,0
+20250324,092800,30308009,1630,1630,1630,1630,20
+20250324,092700,30275409,1631,1631,1631,1631,0
+20250324,092600,30275409,1631,1631,1631,1631,0
+20250324,092500,30275409,1631,1622,1631,1622,55
+20250324,092400,30186190,1622,1622,1622,1622,90
+20250324,092300,30040210,1622,1622,1623,1622,351
+20250324,092200,29470838,1622,1629,1632,1622,634
+20250324,092100,28440044,1629,1629,1629,1629,10
+20250324,092000,28423754,1629,1620,1629,1606,199
+20250324,091900,28101321,1622,1628,1630,1622,1744
+20250324,091800,25260840,1630,1640,1640,1630,2524
+20250324,091700,21139791,1640,1640,1640,1640,101
+20250324,091600,20974151,1646,1646,1646,1640,298
+20250324,091500,20484348,1646,1651,1660,1646,3155
+20250324,091400,15279030,1660,1660,1660,1660,0
+20250324,091300,15279030,1660,1651,1660,1651,537
+20250324,091200,14392137,1651,1651,1651,1651,2
+20250324,091100,14388835,1651,1651,1651,1651,11
+20250324,091000,14370674,1660,1660,1660,1660,100
+20250324,090900,14204674,1655,1660,1660,1655,2218
+20250324,090800,10527441,1660,1660,1660,1660,34
+20250324,090700,10471001,1660,1660,1660,1660,0
+20250324,090600,10471001,1660,1659,1669,1659,79
+20250324,090500,10339843,1659,1660,1660,1659,1023
+20250324,090400,8641926,1670,1670,1670,1670,364
+20250324,090300,8034046,1670,1657,1670,1657,160
+20250324,090200,7768146,1666,1666,1666,1666,0
+20250324,090100,7768146,1666,1671,1671,1666,1852
+20250324,090000,4677231,1672,1682,1682,1671,2792

038540/min/candle-20250325.csv

@@ -0,0 +1,625 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192300,759057466,1850,1850,1850,1850,5144
+20250325,192200,759057466,1850,1850,1850,1850,0
+20250325,192100,759057466,1850,1850,1850,1850,0
+20250325,192000,759057466,1850,1850,1850,1850,0
+20250325,191900,759057466,1850,1850,1850,1850,0
+20250325,191800,759057466,1850,1850,1850,1850,0
+20250325,191700,759057466,1850,1850,1850,1850,0
+20250325,191600,759057466,1850,1850,1850,1850,0
+20250325,191500,759057466,1850,1850,1850,1850,0
+20250325,191400,759057466,1850,1850,1850,1850,0
+20250325,191300,759057466,1850,1850,1850,1850,0
+20250325,191200,759057466,1850,1850,1850,1850,0
+20250325,191100,759057466,1850,1850,1850,1850,0
+20250325,191000,759057466,1850,1850,1850,1850,0
+20250325,190900,759057466,1850,1850,1850,1850,0
+20250325,190800,759057466,1850,1850,1850,1850,0
+20250325,190700,759057466,1850,1850,1850,1850,0
+20250325,190600,759057466,1850,1850,1850,1850,0
+20250325,190500,759057466,1850,1850,1850,1850,0
+20250325,190400,759057466,1850,1850,1850,1850,0
+20250325,190300,759057466,1850,1850,1850,1850,0
+20250325,190200,759057466,1850,1850,1850,1850,0
+20250325,190100,759057466,1850,1850,1850,1850,0
+20250325,190000,759057466,1850,1850,1850,1850,0
+20250325,185900,759057466,1850,1850,1850,1850,0
+20250325,185800,759057466,1850,1850,1850,1850,0
+20250325,185700,759057466,1850,1850,1850,1850,0
+20250325,185600,759057466,1850,1850,1850,1850,0
+20250325,185500,759057466,1850,1850,1850,1850,0
+20250325,185400,759057466,1850,1850,1850,1850,0
+20250325,185300,759057466,1850,1850,1850,1850,5144
+20250325,185200,759057466,1850,1850,1850,1850,0
+20250325,185100,759057466,1850,1850,1850,1850,0
+20250325,185000,759057466,1850,1850,1850,1850,0
+20250325,184900,759057466,1850,1850,1850,1850,0
+20250325,184800,759057466,1850,1850,1850,1850,0
+20250325,184700,759057466,1850,1850,1850,1850,0
+20250325,184600,759057466,1850,1850,1850,1850,0
+20250325,184500,759057466,1850,1850,1850,1850,0
+20250325,184400,759057466,1850,1850,1850,1850,0
+20250325,184300,759057466,1850,1850,1850,1850,0
+20250325,184200,759057466,1850,1850,1850,1850,0
+20250325,184100,759057466,1850,1850,1850,1850,0
+20250325,184000,759057466,1850,1850,1850,1850,0
+20250325,183900,759057466,1850,1850,1850,1850,0
+20250325,183800,759057466,1850,1850,1850,1850,0
+20250325,183700,759057466,1850,1850,1850,1850,0
+20250325,183600,759057466,1850,1850,1850,1850,0
+20250325,183500,759057466,1850,1850,1850,1850,0
+20250325,183400,759057466,1850,1850,1850,1850,0
+20250325,183300,759057466,1850,1850,1850,1850,0
+20250325,183200,759057466,1850,1850,1850,1850,0
+20250325,183100,759057466,1850,1850,1850,1850,0
+20250325,183000,759057466,1850,1850,1850,1850,0
+20250325,182900,759057466,1850,1850,1850,1850,0
+20250325,182800,759057466,1850,1850,1850,1850,0
+20250325,182700,759057466,1850,1850,1850,1850,0
+20250325,182600,759057466,1850,1850,1850,1850,0
+20250325,182500,759057466,1850,1850,1850,1850,0
+20250325,182400,759057466,1850,1850,1850,1850,0
+20250325,182300,759057466,1850,1850,1850,1850,5144
+20250325,182200,759057466,1850,1850,1850,1850,0
+20250325,182100,759057466,1850,1850,1850,1850,0
+20250325,182000,759057466,1850,1850,1850,1850,0
+20250325,181900,759057466,1850,1850,1850,1850,0
+20250325,181800,759057466,1850,1850,1850,1850,0
+20250325,181700,759057466,1850,1850,1850,1850,0
+20250325,181600,759057466,1850,1850,1850,1850,0
+20250325,181500,759057466,1850,1850,1850,1850,0
+20250325,181400,759057466,1850,1850,1850,1850,0
+20250325,181300,759057466,1850,1850,1850,1850,0
+20250325,181200,759057466,1850,1850,1850,1850,0
+20250325,181100,759057466,1850,1850,1850,1850,0
+20250325,181000,759057466,1850,1850,1850,1850,0
+20250325,180900,759057466,1850,1850,1850,1850,0
+20250325,180800,759057466,1850,1850,1850,1850,0
+20250325,180700,759057466,1850,1850,1850,1850,0
+20250325,180600,759057466,1850,1850,1850,1850,0
+20250325,180500,759057466,1850,1850,1850,1850,0
+20250325,180400,759057466,1850,1850,1850,1850,0
+20250325,180300,759057466,1850,1850,1850,1850,0
+20250325,180200,759057466,1850,1850,1850,1850,0
+20250325,180100,759057466,1850,1850,1850,1850,0
+20250325,180000,759057466,1850,1850,1850,1850,0
+20250325,175900,759057466,1850,1850,1850,1850,0
+20250325,175800,759057466,1850,1850,1850,1850,0
+20250325,175700,759057466,1850,1850,1850,1850,0
+20250325,175600,759057466,1850,1850,1850,1850,0
+20250325,175500,759057466,1850,1850,1850,1850,0
+20250325,175400,759057466,1850,1850,1850,1850,0
+20250325,175300,759057466,1850,1850,1850,1850,5144
+20250325,175200,759057466,1850,1850,1850,1850,0
+20250325,175100,759057466,1850,1850,1850,1850,0
+20250325,175000,759057466,1850,1850,1850,1850,0
+20250325,174900,759057466,1850,1850,1850,1850,0
+20250325,174800,759057466,1850,1850,1850,1850,0
+20250325,174700,759057466,1850,1850,1850,1850,0
+20250325,174600,759057466,1850,1850,1850,1850,0
+20250325,174500,759057466,1850,1850,1850,1850,0
+20250325,174400,759057466,1850,1850,1850,1850,0
+20250325,174300,759057466,1850,1850,1850,1850,0
+20250325,174200,759057466,1850,1850,1850,1850,0
+20250325,174100,759057466,1850,1850,1850,1850,0
+20250325,174000,759057466,1850,1850,1850,1850,0
+20250325,173900,759057466,1850,1850,1850,1850,0
+20250325,173800,759057466,1850,1850,1850,1850,0
+20250325,173700,759057466,1850,1850,1850,1850,0
+20250325,173600,759057466,1850,1850,1850,1850,0
+20250325,173500,759057466,1850,1850,1850,1850,0
+20250325,173400,759057466,1850,1850,1850,1850,0
+20250325,173300,759057466,1850,1850,1850,1850,0
+20250325,173200,759057466,1850,1850,1850,1850,0
+20250325,173100,759057466,1850,1850,1850,1850,0
+20250325,173000,759057466,1850,1850,1850,1850,0
+20250325,172900,759057466,1850,1850,1850,1850,0
+20250325,172800,759057466,1850,1850,1850,1850,0
+20250325,172700,759057466,1850,1850,1850,1850,0
+20250325,172600,759057466,1850,1850,1850,1850,0
+20250325,172500,759057466,1850,1850,1850,1850,0
+20250325,172400,759057466,1850,1850,1850,1850,0
+20250325,172300,759057466,1850,1850,1850,1850,5144
+20250325,172200,759057466,1850,1850,1850,1850,0
+20250325,172100,759057466,1850,1850,1850,1850,0
+20250325,172000,759057466,1850,1850,1850,1850,0
+20250325,171900,759057466,1850,1850,1850,1850,0
+20250325,171800,759057466,1850,1850,1850,1850,0
+20250325,171700,759057466,1850,1850,1850,1850,0
+20250325,171600,759057466,1850,1850,1850,1850,0
+20250325,171500,759057466,1850,1850,1850,1850,0
+20250325,171400,759057466,1850,1850,1850,1850,0
+20250325,171300,759057466,1850,1850,1850,1850,0
+20250325,171200,759057466,1850,1850,1850,1850,0
+20250325,171100,759057466,1850,1850,1850,1850,0
+20250325,171000,759057466,1850,1850,1850,1850,0
+20250325,170900,759057466,1850,1850,1850,1850,0
+20250325,170800,759057466,1850,1850,1850,1850,0
+20250325,170700,759057466,1850,1850,1850,1850,0
+20250325,170600,759057466,1850,1850,1850,1850,0
+20250325,170500,759057466,1850,1850,1850,1850,0
+20250325,170400,759057466,1850,1850,1850,1850,0
+20250325,170300,759057466,1850,1850,1850,1850,0
+20250325,170200,759057466,1850,1850,1850,1850,0
+20250325,170100,759057466,1850,1850,1850,1850,0
+20250325,170000,759057466,1850,1850,1850,1850,0
+20250325,165900,759057466,1850,1850,1850,1850,0
+20250325,165800,759057466,1850,1850,1850,1850,0
+20250325,165700,759057466,1850,1850,1850,1850,0
+20250325,165600,759057466,1850,1850,1850,1850,0
+20250325,165500,759057466,1850,1850,1850,1850,0
+20250325,165400,759057466,1850,1850,1850,1850,0
+20250325,165300,759057466,1850,1850,1850,1850,5144
+20250325,165200,759057466,1850,1850,1850,1850,0
+20250325,165100,759057466,1850,1850,1850,1850,0
+20250325,165000,759057466,1850,1850,1850,1850,0
+20250325,164900,759057466,1850,1850,1850,1850,0
+20250325,164800,759057466,1850,1850,1850,1850,0
+20250325,164700,759057466,1850,1850,1850,1850,0
+20250325,164600,759057466,1850,1850,1850,1850,0
+20250325,164500,759057466,1850,1850,1850,1850,0
+20250325,164400,759057466,1850,1850,1850,1850,0
+20250325,164300,759057466,1850,1850,1850,1850,0
+20250325,164200,759057466,1850,1850,1850,1850,0
+20250325,164100,759057466,1850,1850,1850,1850,0
+20250325,164000,759057466,1850,1850,1850,1850,0
+20250325,163900,759057466,1850,1850,1850,1850,0
+20250325,163800,759057466,1850,1850,1850,1850,0
+20250325,163700,759057466,1850,1850,1850,1850,0
+20250325,163600,759057466,1850,1850,1850,1850,0
+20250325,163500,759057466,1850,1850,1850,1850,0
+20250325,163400,759057466,1850,1850,1850,1850,0
+20250325,163300,759057466,1850,1850,1850,1850,0
+20250325,163200,759057466,1850,1850,1850,1850,0
+20250325,163100,759057466,1850,1850,1850,1850,0
+20250325,163000,759057466,1850,1850,1850,1850,0
+20250325,162900,759057466,1850,1850,1850,1850,0
+20250325,162800,759057466,1850,1850,1850,1850,0
+20250325,162700,759057466,1850,1850,1850,1850,0
+20250325,162600,759057466,1850,1850,1850,1850,0
+20250325,162500,759057466,1850,1850,1850,1850,0
+20250325,162400,759057466,1850,1850,1850,1850,0
+20250325,162300,759057466,1850,1850,1850,1850,5144
+20250325,162200,759057466,1850,1850,1850,1850,0
+20250325,162100,759057466,1850,1850,1850,1850,0
+20250325,162000,759057466,1850,1850,1850,1850,0
+20250325,161900,759057466,1850,1850,1850,1850,0
+20250325,161800,759057466,1850,1850,1850,1850,0
+20250325,161700,759057466,1850,1850,1850,1850,0
+20250325,161600,759057466,1850,1850,1850,1850,0
+20250325,161500,759057466,1850,1850,1850,1850,0
+20250325,161400,759057466,1850,1850,1850,1850,0
+20250325,161300,759057466,1850,1850,1850,1850,0
+20250325,161200,759057466,1850,1850,1850,1850,0
+20250325,161100,759057466,1850,1850,1850,1850,0
+20250325,161000,759057466,1850,1850,1850,1850,0
+20250325,160900,759057466,1850,1850,1850,1850,0
+20250325,160800,759057466,1850,1850,1850,1850,0
+20250325,160700,759057466,1850,1850,1850,1850,0
+20250325,160600,759057466,1850,1850,1850,1850,0
+20250325,160500,759057466,1850,1850,1850,1850,0
+20250325,160400,759057466,1850,1850,1850,1850,0
+20250325,160300,759057466,1850,1850,1850,1850,0
+20250325,160200,759057466,1850,1850,1850,1850,0
+20250325,160100,759057466,1850,1850,1850,1850,0
+20250325,160000,759057466,1850,1850,1850,1850,0
+20250325,155900,759057466,1850,1850,1850,1850,0
+20250325,155800,759057466,1850,1850,1850,1850,0
+20250325,155700,759057466,1850,1850,1850,1850,0
+20250325,155600,759057466,1850,1850,1850,1850,0
+20250325,155500,759057466,1850,1850,1850,1850,0
+20250325,155400,759057466,1850,1850,1850,1850,0
+20250325,155300,759057466,1850,1850,1850,1850,5144
+20250325,155200,759057466,1850,1850,1850,1850,0
+20250325,155100,759057466,1850,1850,1850,1850,0
+20250325,155000,759057466,1850,1850,1850,1850,0
+20250325,154900,759057466,1850,1850,1850,1850,0
+20250325,154800,759057466,1850,1850,1850,1850,0
+20250325,154700,759057466,1850,1850,1850,1850,0
+20250325,154600,759057466,1850,1850,1850,1850,0
+20250325,154500,759057466,1850,1850,1850,1850,0
+20250325,154400,759057466,1850,1850,1850,1850,0
+20250325,154300,759057466,1850,1850,1850,1850,0
+20250325,154200,759057466,1850,1850,1850,1850,0
+20250325,154100,759057466,1850,1850,1850,1850,0
+20250325,154000,759057466,1850,1850,1850,1850,0
+20250325,153900,759057466,1850,1850,1850,1850,0
+20250325,153800,759057466,1850,1850,1850,1850,0
+20250325,153700,759057466,1850,1850,1850,1850,0
+20250325,153600,759057466,1850,1850,1850,1850,0
+20250325,153500,759057466,1850,1850,1850,1850,0
+20250325,153400,759057466,1850,1850,1850,1850,0
+20250325,153300,759057466,1850,1850,1850,1850,0
+20250325,153200,759057466,1850,1850,1850,1850,0
+20250325,153100,759057466,1850,1850,1850,1850,0
+20250325,153000,759057466,1850,1850,1850,1850,5144
+20250325,152900,749541066,1861,1861,1861,1861,0
+20250325,152800,749541066,1861,1861,1861,1861,0
+20250325,152700,749541066,1861,1861,1861,1861,0
+20250325,152600,749541066,1861,1861,1861,1861,0
+20250325,152500,749541066,1861,1861,1861,1861,0
+20250325,152400,749541066,1861,1861,1861,1861,0
+20250325,152300,749541066,1861,1861,1861,1861,0
+20250325,152200,749541066,1861,1861,1861,1861,0
+20250325,152100,749541066,1861,1861,1861,1861,0
+20250325,152000,749541066,1861,1861,1861,1861,0
+20250325,151900,749541066,1861,1860,1861,1860,41
+20250325,151800,749464766,1862,1862,1862,1850,2502
+20250325,151700,744833011,1862,1862,1862,1862,5094
+20250325,151600,735347983,1850,1860,1862,1850,1186
+20250325,151500,733147101,1859,1850,1864,1850,1412
+20250325,151400,730520860,1864,1864,1864,1851,3704
+20250325,151300,723622611,1865,1862,1865,1859,1104
+20250325,151200,721564397,1863,1863,1866,1859,2670
+20250325,151100,716585136,1863,1859,1863,1859,272
+20250325,151000,716078675,1859,1863,1863,1850,197
+20250325,150900,715712402,1863,1863,1863,1863,315
+20250325,150800,715125557,1864,1861,1864,1856,2261
+20250325,150700,710914291,1861,1860,1861,1860,465
+20250325,150600,710049126,1861,1859,1861,1859,1398
+20250325,150500,707448996,1858,1853,1858,1852,1596
+20250325,150400,704486210,1854,1858,1858,1854,202
+20250325,150300,704110900,1858,1850,1862,1843,2695
+20250325,150200,699110330,1848,1858,1858,1844,437
+20250325,150100,698299931,1858,1867,1867,1857,982
+20250325,150000,696471034,1867,1867,1877,1866,15506
+20250325,145900,667485864,1866,1863,1866,1863,1503
+20250325,145800,664683376,1863,1861,1863,1860,473
+20250325,145700,663802753,1860,1858,1860,1857,497
+20250325,145600,662879298,1858,1861,1861,1856,1249
+20250325,145500,660558753,1859,1863,1863,1859,786
+20250325,145400,659094580,1863,1852,1863,1850,7853
+20250325,145300,644526311,1852,1849,1852,1849,10651
+20250325,145200,624818868,1849,1846,1849,1846,1221
+20250325,145100,622561552,1846,1846,1849,1846,6008
+20250325,145000,611468367,1846,1847,1847,1837,9140
+20250325,144900,594676154,1846,1845,1846,1845,16
+20250325,144800,594646619,1849,1849,1850,1837,452
+20250325,144700,593810824,1849,1844,1849,1843,659
+20250325,144600,592592633,1848,1840,1848,1838,1672
+20250325,144500,589516899,1845,1840,1846,1838,1045
+20250325,144400,587595867,1840,1838,1840,1838,3889
+20250325,144300,580443885,1838,1847,1850,1838,13100
+20250325,144200,556221147,1847,1846,1848,1839,6163
+20250325,144100,544867629,1846,1850,1850,1846,4217
+20250325,144000,537067159,1850,1850,1850,1848,4585
+20250325,143900,528585009,1850,1850,1850,1850,1050
+20250325,143800,526642509,1850,1846,1850,1846,4140
+20250325,143700,518987335,1847,1843,1847,1840,1127
+20250325,143600,516907119,1840,1840,1842,1840,91
+20250325,143500,516739667,1835,1832,1841,1832,2781
+20250325,143400,511634733,1833,1829,1833,1809,1646
+20250325,143300,508628654,1829,1825,1829,1825,2060
+20250325,143200,504864495,1826,1808,1826,1808,756
+20250325,143100,503495756,1791,1833,1833,1779,1497
+20250325,143000,500806242,1834,1840,1847,1834,613
+20250325,142900,499674897,1847,1840,1847,1840,2566
+20250325,142800,494950644,1840,1838,1842,1835,9664
+20250325,142700,477189358,1834,1834,1839,1834,1196
+20250325,142600,474994444,1834,1830,1834,1820,264
+20250325,142500,474511380,1830,1826,1830,1826,4400
+20250325,142400,466460906,1826,1823,1826,1823,2559
+20250325,142300,461791300,1823,1821,1823,1811,1322
+20250325,142200,459387995,1820,1815,1820,1815,1600
+20250325,142100,456477569,1815,1810,1815,1810,327
+20250325,142000,455885170,1813,1811,1813,1811,580
+20250325,141900,454833853,1811,1804,1812,1804,660
+20250325,141800,453638906,1804,1801,1804,1801,230
+20250325,141700,453224606,1797,1797,1797,1797,0
+20250325,141600,453224606,1797,1802,1802,1796,81
+20250325,141500,453079069,1782,1808,1813,1782,521
+20250325,141400,452138455,1809,1809,1809,1809,2300
+20250325,141300,447977755,1809,1809,1809,1809,1
+20250325,141200,447975946,1812,1791,1812,1781,2824
+20250325,141100,442928886,1809,1796,1809,1789,2744
+20250325,141000,438007603,1810,1810,1810,1810,0
+20250325,140900,438007603,1810,1810,1810,1810,0
+20250325,140800,438007603,1810,1810,1810,1810,48
+20250325,140700,437920723,1800,1802,1802,1800,2000
+20250325,140600,434320717,1812,1812,1812,1812,0
+20250325,140500,434320717,1812,1812,1812,1812,1
+20250325,140400,434318905,1802,1811,1811,1800,1050
+20250325,140300,432428651,1813,1813,1813,1813,0
+20250325,140200,432428651,1813,1813,1813,1813,86
+20250325,140100,432272733,1813,1810,1813,1810,1500
+20250325,140000,429554363,1802,1802,1802,1802,1
+20250325,135900,429552561,1802,1802,1802,1802,75
+20250325,135800,429417411,1802,1802,1802,1802,1
+20250325,135700,429415609,1802,1802,1802,1802,0
+20250325,135600,429415609,1802,1802,1802,1802,0
+20250325,135500,429415609,1802,1802,1802,1802,0
+20250325,135400,429415609,1802,1802,1802,1802,10
+20250325,135300,429397589,1800,1800,1800,1800,5
+20250325,135200,429388589,1813,1813,1813,1811,324
+20250325,135100,428801339,1819,1819,1819,1819,0
+20250325,135000,428801339,1819,1819,1819,1819,50
+20250325,134900,428710389,1819,1811,1819,1811,239
+20250325,134800,428277236,1811,1810,1811,1810,30
+20250325,134700,428222911,1800,1800,1800,1800,1
+20250325,134600,428221111,1800,1800,1800,1800,3
+20250325,134500,428215711,1811,1811,1811,1811,0
+20250325,134400,428215711,1811,1811,1811,1811,0
+20250325,134300,428215711,1811,1810,1811,1810,53
+20250325,134200,428119729,1793,1793,1793,1793,1100
+20250325,134100,426147429,1792,1792,1792,1792,1
+20250325,134000,426145637,1792,1792,1792,1792,4
+20250325,133900,426138469,1790,1790,1790,1790,0
+20250325,133800,426138469,1790,1791,1791,1790,1400
+20250325,133700,423631969,1788,1788,1788,1788,0
+20250325,133600,423631969,1788,1801,1801,1786,793
+20250325,133500,422206419,1801,1801,1801,1801,10
+20250325,133400,422188409,1801,1810,1810,1801,93
+20250325,133300,422020821,1802,1814,1814,1802,3074
+20250325,133200,416460910,1814,1815,1815,1814,20
+20250325,133100,416424629,1814,1814,1814,1814,0
+20250325,133000,416424629,1814,1811,1814,1811,723
+20250325,132900,415113776,1831,1847,1847,1831,1178
+20250325,132800,412955967,1830,1820,1849,1820,15185
+20250325,132700,385149369,1820,1820,1820,1815,1669
+20250325,132600,382111814,1825,1825,1826,1825,409
+20250325,132500,381365363,1825,1827,1827,1825,2000
+20250325,132400,377715341,1825,1820,1826,1814,4641
+20250325,132300,369254093,1820,1810,1820,1810,9829
+20250325,132200,351374989,1816,1816,1816,1816,100
+20250325,132100,351193389,1816,1811,1816,1811,3100
+20250325,132000,345565328,1811,1810,1811,1810,30
+20250325,131900,345510999,1810,1811,1811,1810,201
+20250325,131800,345146989,1814,1813,1814,1812,483
+20250325,131700,344270986,1813,1811,1813,1811,592
+20250325,131600,343198289,1811,1810,1811,1810,3269
+20250325,131500,337281354,1810,1805,1810,1800,2171
+20250325,131400,333360485,1810,1811,1812,1800,1279
+20250325,131300,331045907,1800,1805,1813,1800,2081
+20250325,131200,327279803,1805,1809,1810,1800,3448
+20250325,131100,321047646,1809,1800,1809,1800,1603
+20250325,131000,318161751,1800,1815,1815,1795,2464
+20250325,130900,313711974,1801,1800,1816,1800,5144
+20250325,130800,304413986,1800,1790,1800,1790,4214
+20250325,130700,296842631,1796,1811,1811,1779,31439
+20250325,130600,240299137,1812,1798,1812,1798,20041
+20250325,130500,204234452,1799,1766,1799,1766,21581
+20250325,130400,165785493,1766,1760,1766,1760,639
+20250325,130300,164657289,1760,1749,1760,1749,2761
+20250325,130200,159808899,1750,1754,1755,1750,1441
+20250325,130100,157285139,1755,1755,1755,1755,0
+20250325,130000,157285139,1755,1755,1755,1755,40
+20250325,125900,157214939,1756,1756,1756,1756,0
+20250325,125800,157214939,1756,1756,1756,1756,6
+20250325,125700,157204403,1756,1756,1756,1756,0
+20250325,125600,157204403,1756,1755,1756,1755,230
+20250325,125500,156800562,1755,1755,1755,1755,5
+20250325,125400,156791787,1750,1750,1750,1750,0
+20250325,125300,156791787,1750,1756,1756,1750,1912
+20250325,125200,153440981,1766,1766,1766,1766,0
+20250325,125100,153440981,1766,1756,1766,1756,2214
+20250325,125000,149553047,1756,1756,1756,1756,10000
+20250325,124900,131993047,1756,1756,1756,1756,500
+20250325,124800,131115047,1756,1756,1756,1756,0
+20250325,124700,131115047,1756,1756,1756,1756,500
+20250325,124600,130237047,1759,1759,1759,1759,1
+20250325,124500,130235288,1759,1745,1759,1745,4281
+20250325,124400,122716865,1745,1752,1752,1745,2110
+20250325,124300,119034155,1753,1753,1753,1753,0
+20250325,124200,119034155,1753,1753,1753,1753,1
+20250325,124100,119032402,1753,1751,1756,1751,7886
+20250325,124000,105186129,1745,1751,1752,1745,2311
+20250325,123900,101152050,1752,1738,1753,1738,750
+20250325,123800,99839123,1738,1737,1738,1737,1620
+20250325,123700,97024413,1738,1724,1738,1724,4198
+20250325,123600,89730867,1725,1723,1725,1723,480
+20250325,123500,88903665,1723,1723,1723,1723,31
+20250325,123400,88850252,1730,1730,1730,1730,0
+20250325,123300,88850252,1730,1730,1730,1730,0
+20250325,123200,88850252,1730,1730,1730,1730,0
+20250325,123100,88850252,1730,1730,1730,1730,0
+20250325,123000,88850252,1730,1730,1730,1730,1
+20250325,122900,88848522,1715,1715,1715,1715,0
+20250325,122800,88848522,1715,1716,1716,1715,176
+20250325,122700,88546508,1722,1722,1722,1722,41
+20250325,122600,88475906,1722,1722,1722,1722,0
+20250325,122500,88475906,1722,1722,1722,1722,0
+20250325,122400,88475906,1722,1722,1722,1722,0
+20250325,122300,88475906,1722,1722,1722,1722,0
+20250325,122200,88475906,1722,1722,1722,1722,5
+20250325,122100,88467296,1722,1722,1722,1722,0
+20250325,122000,88467296,1722,1722,1722,1722,0
+20250325,121900,88467296,1722,1722,1722,1722,1
+20250325,121800,88465574,1720,1720,1720,1720,0
+20250325,121700,88465574,1720,1720,1720,1720,0
+20250325,121600,88465574,1720,1720,1720,1720,0
+20250325,121500,88465574,1720,1720,1720,1720,0
+20250325,121400,88465574,1720,1720,1720,1720,0
+20250325,121300,88465574,1720,1720,1720,1720,100
+20250325,121200,88293574,1720,1720,1720,1720,0
+20250325,121100,88293574,1720,1720,1720,1720,0
+20250325,121000,88293574,1720,1720,1720,1720,3
+20250325,120900,88288414,1724,1724,1724,1724,0
+20250325,120800,88288414,1724,1724,1724,1724,0
+20250325,120700,88288414,1724,1724,1724,1724,0
+20250325,120600,88288414,1724,1724,1724,1724,0
+20250325,120500,88288414,1724,1724,1724,1724,0
+20250325,120400,88288414,1724,1724,1724,1724,9
+20250325,120300,88272898,1728,1728,1728,1728,0
+20250325,120200,88272898,1728,1728,1728,1728,0
+20250325,120100,88272898,1728,1728,1728,1728,0
+20250325,120000,88272898,1728,1728,1728,1728,0
+20250325,115900,88272898,1728,1728,1728,1728,1
+20250325,115800,88271170,1728,1728,1728,1728,0
+20250325,115700,88271170,1728,1728,1728,1728,5
+20250325,115600,88262530,1713,1713,1713,1713,0
+20250325,115500,88262530,1713,1713,1713,1713,0
+20250325,115400,88262530,1713,1713,1713,1713,5
+20250325,115300,88253965,1728,1728,1728,1728,0
+20250325,115200,88253965,1728,1728,1728,1728,0
+20250325,115100,88253965,1728,1728,1728,1728,30
+20250325,115000,88202125,1728,1728,1728,1728,0
+20250325,114900,88202125,1728,1728,1728,1728,0
+20250325,114800,88202125,1728,1728,1728,1728,0
+20250325,114700,88202125,1728,1728,1728,1728,0
+20250325,114600,88202125,1728,1728,1728,1728,0
+20250325,114500,88202125,1728,1728,1728,1728,0
+20250325,114400,88202125,1728,1728,1728,1728,0
+20250325,114300,88202125,1728,1728,1728,1728,0
+20250325,114200,88202125,1728,1728,1728,1728,3
+20250325,114100,88196941,1734,1734,1734,1734,0
+20250325,114000,88196941,1734,1734,1734,1734,0
+20250325,113900,88196941,1734,1734,1734,1734,0
+20250325,113800,88196941,1734,1734,1734,1734,0
+20250325,113700,88196941,1734,1734,1734,1734,0
+20250325,113600,88196941,1734,1734,1734,1734,0
+20250325,113500,88196941,1734,1734,1734,1734,0
+20250325,113400,88196941,1734,1734,1734,1734,0
+20250325,113300,88196941,1734,1729,1734,1729,426
+20250325,113200,87460382,1729,1729,1729,1729,0
+20250325,113100,87460382,1729,1729,1729,1729,0
+20250325,113000,87460382,1729,1729,1729,1713,571
+20250325,112900,86481255,1716,1716,1716,1716,0
+20250325,112800,86481255,1716,1716,1716,1716,0
+20250325,112700,86481255,1716,1716,1716,1716,0
+20250325,112600,86481255,1716,1716,1716,1716,0
+20250325,112500,86481255,1716,1716,1716,1716,0
+20250325,112400,86481255,1716,1716,1716,1716,0
+20250325,112300,86481255,1716,1718,1718,1716,685
+20250325,112200,85305589,1719,1729,1729,1719,12
+20250325,112100,85284901,1720,1720,1720,1720,298
+20250325,112000,84772341,1721,1721,1721,1721,2871
+20250325,111900,79831350,1727,1727,1727,1727,422
+20250325,111800,79102556,1721,1727,1727,1721,7000
+20250325,111700,67042841,1727,1727,1727,1727,0
+20250325,111600,67042841,1727,1727,1727,1727,1
+20250325,111500,67041114,1727,1727,1727,1727,0
+20250325,111400,67041114,1727,1727,1727,1727,0
+20250325,111300,67041114,1727,1727,1727,1727,0
+20250325,111200,67041114,1727,1727,1727,1727,0
+20250325,111100,67041114,1727,1727,1727,1727,1
+20250325,111000,67039387,1727,1727,1727,1727,0
+20250325,110900,67039387,1727,1735,1735,1727,2022
+20250325,110800,63536899,1736,1736,1736,1736,1
+20250325,110700,63535163,1735,1739,1739,1735,473
+20250325,110600,62712982,1748,1748,1748,1748,0
+20250325,110500,62712982,1748,1748,1748,1748,0
+20250325,110400,62712982,1748,1748,1748,1748,0
+20250325,110300,62712982,1748,1748,1748,1748,0
+20250325,110200,62712982,1748,1748,1748,1748,0
+20250325,110100,62712982,1748,1748,1748,1748,0
+20250325,110000,62712982,1748,1748,1748,1748,0
+20250325,105900,62712982,1748,1748,1748,1748,0
+20250325,105800,62712982,1748,1748,1748,1748,0
+20250325,105700,62712982,1748,1748,1748,1748,0
+20250325,105600,62712982,1748,1748,1748,1748,13
+20250325,105500,62690258,1749,1749,1749,1749,1
+20250325,105400,62688509,1751,1751,1751,1751,0
+20250325,105300,62688509,1751,1751,1751,1751,0
+20250325,105200,62688509,1751,1751,1751,1751,0
+20250325,105100,62688509,1751,1745,1751,1745,116
+20250325,105000,62485803,1751,1751,1751,1751,0
+20250325,104900,62485803,1751,1740,1751,1740,114
+20250325,104800,62286992,1740,1740,1740,1740,0
+20250325,104700,62286992,1740,1740,1740,1740,0
+20250325,104600,62286992,1740,1740,1740,1740,0
+20250325,104500,62286992,1740,1740,1740,1740,0
+20250325,104400,62286992,1740,1740,1740,1740,0
+20250325,104300,62286992,1740,1740,1740,1740,1
+20250325,104200,62285252,1734,1734,1734,1734,0
+20250325,104100,62285252,1734,1734,1734,1734,0
+20250325,104000,62285252,1734,1734,1734,1734,0
+20250325,103900,62285252,1734,1734,1734,1734,0
+20250325,103800,62285252,1734,1734,1734,1734,0
+20250325,103700,62285252,1734,1734,1734,1734,0
+20250325,103600,62285252,1734,1734,1734,1734,0
+20250325,103500,62285252,1734,1737,1737,1734,16
+20250325,103400,62257490,1738,1738,1738,1738,55
+20250325,103300,62161900,1738,1738,1738,1738,2
+20250325,103200,62158424,1738,1738,1738,1738,0
+20250325,103100,62158424,1738,1738,1738,1738,1
+20250325,103000,62156686,1738,1738,1738,1738,1
+20250325,102900,62154948,1739,1739,1739,1739,0
+20250325,102800,62154948,1739,1740,1740,1739,2
+20250325,102700,62151469,1745,1745,1745,1745,2
+20250325,102600,62147979,1741,1743,1743,1741,17
+20250325,102500,62118351,1743,1743,1743,1743,1
+20250325,102400,62116608,1734,1734,1734,1734,0
+20250325,102300,62116608,1734,1734,1734,1734,0
+20250325,102200,62116608,1734,1734,1734,1734,0
+20250325,102100,62116608,1734,1734,1734,1734,0
+20250325,102000,62116608,1734,1734,1734,1734,1002
+20250325,101900,60379140,1734,1734,1734,1734,0
+20250325,101800,60379140,1734,1734,1734,1734,0
+20250325,101700,60379140,1734,1734,1734,1734,0
+20250325,101600,60379140,1734,1734,1734,1734,151
+20250325,101500,60117306,1745,1745,1745,1745,2
+20250325,101400,60113816,1744,1744,1744,1744,0
+20250325,101300,60113816,1744,1744,1744,1744,0
+20250325,101200,60113816,1744,1744,1744,1744,1461
+20250325,101100,57565832,1734,1734,1734,1734,0
+20250325,101000,57565832,1734,1734,1734,1734,0
+20250325,100900,57565832,1734,1734,1734,1734,0
+20250325,100800,57565832,1734,1734,1734,1734,0
+20250325,100700,57565832,1734,1734,1734,1734,22
+20250325,100600,57527684,1734,1735,1735,1734,22
+20250325,100500,57489521,1733,1733,1733,1733,0
+20250325,100400,57489521,1733,1733,1733,1733,0
+20250325,100300,57489521,1733,1733,1733,1733,0
+20250325,100200,57489521,1733,1733,1733,1733,0
+20250325,100100,57489521,1733,1733,1733,1733,0
+20250325,100000,57489521,1733,1730,1733,1730,627
+20250325,095900,56402936,1728,1727,1728,1727,463
+20250325,095800,55603286,1727,1727,1727,1727,0
+20250325,095700,55603286,1727,1727,1727,1727,0
+20250325,095600,55603286,1727,1727,1727,1727,0
+20250325,095500,55603286,1727,1727,1727,1727,0
+20250325,095400,55603286,1727,1727,1727,1727,0
+20250325,095300,55603286,1727,1727,1727,1727,0
+20250325,095200,55603286,1727,1727,1727,1727,600
+20250325,095100,54567086,1721,1721,1721,1721,0
+20250325,095000,54567086,1721,1721,1721,1721,0
+20250325,094900,54567086,1721,1721,1721,1721,0
+20250325,094800,54567086,1721,1721,1721,1721,1
+20250325,094700,54565365,1727,1727,1727,1727,2
+20250325,094600,54561911,1727,1727,1727,1727,20
+20250325,094500,54527371,1728,1720,1728,1720,1474
+20250325,094400,51992083,1729,1729,1729,1729,0
+20250325,094300,51992083,1729,1729,1729,1729,2
+20250325,094200,51988625,1732,1726,1732,1720,1498
+20250325,094100,49409682,1726,1733,1733,1726,792
+20250325,094000,48040981,1733,1733,1733,1733,0
+20250325,093900,48040981,1733,1736,1736,1733,1001
+20250325,093800,46305265,1736,1736,1736,1736,24
+20250325,093700,46263601,1736,1740,1740,1736,764
+20250325,093600,44936752,1740,1745,1745,1739,1600
+20250325,093500,42152273,1757,1757,1757,1757,0
+20250325,093400,42152273,1757,1757,1757,1757,0
+20250325,093300,42152273,1757,1757,1757,1757,0
+20250325,093200,42152273,1757,1757,1757,1757,22
+20250325,093100,42113619,1757,1745,1757,1745,11
+20250325,093000,42094304,1745,1751,1751,1745,355
+20250325,092900,41472991,1760,1760,1760,1760,9
+20250325,092800,41457151,1760,1760,1760,1760,60
+20250325,092700,41351551,1761,1761,1761,1761,0
+20250325,092600,41351551,1761,1761,1761,1761,0
+20250325,092500,41351551,1761,1751,1761,1751,1035
+20250325,092400,39530382,1757,1757,1757,1757,0
+20250325,092300,39530382,1757,1757,1757,1756,665
+20250325,092200,38361985,1757,1757,1757,1757,2
+20250325,092100,38358471,1759,1759,1759,1759,0
+20250325,092000,38358471,1759,1759,1759,1759,0
+20250325,091900,38358471,1759,1744,1759,1744,21
+20250325,091800,38321772,1751,1751,1751,1751,90
+20250325,091700,38164182,1751,1749,1751,1749,163
+20250325,091600,37878983,1745,1752,1752,1745,889
+20250325,091500,36324785,1752,1751,1752,1751,66
+20250325,091400,36209164,1754,1754,1754,1754,0
+20250325,091300,36209164,1754,1760,1760,1754,3608
+20250325,091200,29868657,1771,1769,1771,1769,100
+20250325,091100,29691610,1760,1760,1760,1760,693
+20250325,091000,28471930,1760,1760,1772,1759,2152
+20250325,090900,24674517,1759,1768,1769,1759,2364
+20250325,090800,20501942,1767,1766,1769,1757,371
+20250325,090700,19849345,1765,1762,1765,1762,4063
+20250325,090600,12680094,1743,1754,1760,1743,845
+20250325,090500,11197244,1739,1755,1755,1739,698
+20250325,090400,9980270,1755,1740,1755,1740,558
+20250325,090300,9008480,1750,1750,1750,1750,3053
+20250325,090200,3665730,1740,1740,1740,1740,120
+20250325,090100,3456930,1740,1740,1740,1740,1345
+20250325,090000,1116630,1750,1740,1750,1740,641

038540/min/candle-20250326.csv

@@ -0,0 +1,625 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192300,638758303,1841,1841,1841,1841,2982
+20250326,192200,638758303,1841,1841,1841,1841,0
+20250326,192100,638758303,1841,1841,1841,1841,0
+20250326,192000,638758303,1841,1841,1841,1841,0
+20250326,191900,638758303,1841,1841,1841,1841,0
+20250326,191800,638758303,1841,1841,1841,1841,0
+20250326,191700,638758303,1841,1841,1841,1841,0
+20250326,191600,638758303,1841,1841,1841,1841,0
+20250326,191500,638758303,1841,1841,1841,1841,0
+20250326,191400,638758303,1841,1841,1841,1841,0
+20250326,191300,638758303,1841,1841,1841,1841,0
+20250326,191200,638758303,1841,1841,1841,1841,0
+20250326,191100,638758303,1841,1841,1841,1841,0
+20250326,191000,638758303,1841,1841,1841,1841,0
+20250326,190900,638758303,1841,1841,1841,1841,0
+20250326,190800,638758303,1841,1841,1841,1841,0
+20250326,190700,638758303,1841,1841,1841,1841,0
+20250326,190600,638758303,1841,1841,1841,1841,0
+20250326,190500,638758303,1841,1841,1841,1841,0
+20250326,190400,638758303,1841,1841,1841,1841,0
+20250326,190300,638758303,1841,1841,1841,1841,0
+20250326,190200,638758303,1841,1841,1841,1841,0
+20250326,190100,638758303,1841,1841,1841,1841,0
+20250326,190000,638758303,1841,1841,1841,1841,0
+20250326,185900,638758303,1841,1841,1841,1841,0
+20250326,185800,638758303,1841,1841,1841,1841,0
+20250326,185700,638758303,1841,1841,1841,1841,0
+20250326,185600,638758303,1841,1841,1841,1841,0
+20250326,185500,638758303,1841,1841,1841,1841,0
+20250326,185400,638758303,1841,1841,1841,1841,0
+20250326,185300,638758303,1841,1841,1841,1841,2982
+20250326,185200,638758303,1841,1841,1841,1841,0
+20250326,185100,638758303,1841,1841,1841,1841,0
+20250326,185000,638758303,1841,1841,1841,1841,0
+20250326,184900,638758303,1841,1841,1841,1841,0
+20250326,184800,638758303,1841,1841,1841,1841,0
+20250326,184700,638758303,1841,1841,1841,1841,0
+20250326,184600,638758303,1841,1841,1841,1841,0
+20250326,184500,638758303,1841,1841,1841,1841,0
+20250326,184400,638758303,1841,1841,1841,1841,0
+20250326,184300,638758303,1841,1841,1841,1841,0
+20250326,184200,638758303,1841,1841,1841,1841,0
+20250326,184100,638758303,1841,1841,1841,1841,0
+20250326,184000,638758303,1841,1841,1841,1841,0
+20250326,183900,638758303,1841,1841,1841,1841,0
+20250326,183800,638758303,1841,1841,1841,1841,0
+20250326,183700,638758303,1841,1841,1841,1841,0
+20250326,183600,638758303,1841,1841,1841,1841,0
+20250326,183500,638758303,1841,1841,1841,1841,0
+20250326,183400,638758303,1841,1841,1841,1841,0
+20250326,183300,638758303,1841,1841,1841,1841,0
+20250326,183200,638758303,1841,1841,1841,1841,0
+20250326,183100,638758303,1841,1841,1841,1841,0
+20250326,183000,638758303,1841,1841,1841,1841,0
+20250326,182900,638758303,1841,1841,1841,1841,0
+20250326,182800,638758303,1841,1841,1841,1841,0
+20250326,182700,638758303,1841,1841,1841,1841,0
+20250326,182600,638758303,1841,1841,1841,1841,0
+20250326,182500,638758303,1841,1841,1841,1841,0
+20250326,182400,638758303,1841,1841,1841,1841,0
+20250326,182300,638758303,1841,1841,1841,1841,2982
+20250326,182200,638758303,1841,1841,1841,1841,0
+20250326,182100,638758303,1841,1841,1841,1841,0
+20250326,182000,638758303,1841,1841,1841,1841,0
+20250326,181900,638758303,1841,1841,1841,1841,0
+20250326,181800,638758303,1841,1841,1841,1841,0
+20250326,181700,638758303,1841,1841,1841,1841,0
+20250326,181600,638758303,1841,1841,1841,1841,0
+20250326,181500,638758303,1841,1841,1841,1841,0
+20250326,181400,638758303,1841,1841,1841,1841,0
+20250326,181300,638758303,1841,1841,1841,1841,0
+20250326,181200,638758303,1841,1841,1841,1841,0
+20250326,181100,638758303,1841,1841,1841,1841,0
+20250326,181000,638758303,1841,1841,1841,1841,0
+20250326,180900,638758303,1841,1841,1841,1841,0
+20250326,180800,638758303,1841,1841,1841,1841,0
+20250326,180700,638758303,1841,1841,1841,1841,0
+20250326,180600,638758303,1841,1841,1841,1841,0
+20250326,180500,638758303,1841,1841,1841,1841,0
+20250326,180400,638758303,1841,1841,1841,1841,0
+20250326,180300,638758303,1841,1841,1841,1841,0
+20250326,180200,638758303,1841,1841,1841,1841,0
+20250326,180100,638758303,1841,1841,1841,1841,0
+20250326,180000,638758303,1841,1841,1841,1841,0
+20250326,175900,638758303,1841,1841,1841,1841,0
+20250326,175800,638758303,1841,1841,1841,1841,0
+20250326,175700,638758303,1841,1841,1841,1841,0
+20250326,175600,638758303,1841,1841,1841,1841,0
+20250326,175500,638758303,1841,1841,1841,1841,0
+20250326,175400,638758303,1841,1841,1841,1841,0
+20250326,175300,638758303,1841,1841,1841,1841,2982
+20250326,175200,638758303,1841,1841,1841,1841,0
+20250326,175100,638758303,1841,1841,1841,1841,0
+20250326,175000,638758303,1841,1841,1841,1841,0
+20250326,174900,638758303,1841,1841,1841,1841,0
+20250326,174800,638758303,1841,1841,1841,1841,0
+20250326,174700,638758303,1841,1841,1841,1841,0
+20250326,174600,638758303,1841,1841,1841,1841,0
+20250326,174500,638758303,1841,1841,1841,1841,0
+20250326,174400,638758303,1841,1841,1841,1841,0
+20250326,174300,638758303,1841,1841,1841,1841,0
+20250326,174200,638758303,1841,1841,1841,1841,0
+20250326,174100,638758303,1841,1841,1841,1841,0
+20250326,174000,638758303,1841,1841,1841,1841,0
+20250326,173900,638758303,1841,1841,1841,1841,0
+20250326,173800,638758303,1841,1841,1841,1841,0
+20250326,173700,638758303,1841,1841,1841,1841,0
+20250326,173600,638758303,1841,1841,1841,1841,0
+20250326,173500,638758303,1841,1841,1841,1841,0
+20250326,173400,638758303,1841,1841,1841,1841,0
+20250326,173300,638758303,1841,1841,1841,1841,0
+20250326,173200,638758303,1841,1841,1841,1841,0
+20250326,173100,638758303,1841,1841,1841,1841,0
+20250326,173000,638758303,1841,1841,1841,1841,0
+20250326,172900,638758303,1841,1841,1841,1841,0
+20250326,172800,638758303,1841,1841,1841,1841,0
+20250326,172700,638758303,1841,1841,1841,1841,0
+20250326,172600,638758303,1841,1841,1841,1841,0
+20250326,172500,638758303,1841,1841,1841,1841,0
+20250326,172400,638758303,1841,1841,1841,1841,0
+20250326,172300,638758303,1841,1841,1841,1841,2982
+20250326,172200,638758303,1841,1841,1841,1841,0
+20250326,172100,638758303,1841,1841,1841,1841,0
+20250326,172000,638758303,1841,1841,1841,1841,0
+20250326,171900,638758303,1841,1841,1841,1841,0
+20250326,171800,638758303,1841,1841,1841,1841,0
+20250326,171700,638758303,1841,1841,1841,1841,0
+20250326,171600,638758303,1841,1841,1841,1841,0
+20250326,171500,638758303,1841,1841,1841,1841,0
+20250326,171400,638758303,1841,1841,1841,1841,0
+20250326,171300,638758303,1841,1841,1841,1841,0
+20250326,171200,638758303,1841,1841,1841,1841,0
+20250326,171100,638758303,1841,1841,1841,1841,0
+20250326,171000,638758303,1841,1841,1841,1841,0
+20250326,170900,638758303,1841,1841,1841,1841,0
+20250326,170800,638758303,1841,1841,1841,1841,0
+20250326,170700,638758303,1841,1841,1841,1841,0
+20250326,170600,638758303,1841,1841,1841,1841,0
+20250326,170500,638758303,1841,1841,1841,1841,0
+20250326,170400,638758303,1841,1841,1841,1841,0
+20250326,170300,638758303,1841,1841,1841,1841,0
+20250326,170200,638758303,1841,1841,1841,1841,0
+20250326,170100,638758303,1841,1841,1841,1841,0
+20250326,170000,638758303,1841,1841,1841,1841,0
+20250326,165900,638758303,1841,1841,1841,1841,0
+20250326,165800,638758303,1841,1841,1841,1841,0
+20250326,165700,638758303,1841,1841,1841,1841,0
+20250326,165600,638758303,1841,1841,1841,1841,0
+20250326,165500,638758303,1841,1841,1841,1841,0
+20250326,165400,638758303,1841,1841,1841,1841,0
+20250326,165300,638758303,1841,1841,1841,1841,2982
+20250326,165200,638758303,1841,1841,1841,1841,0
+20250326,165100,638758303,1841,1841,1841,1841,0
+20250326,165000,638758303,1841,1841,1841,1841,0
+20250326,164900,638758303,1841,1841,1841,1841,0
+20250326,164800,638758303,1841,1841,1841,1841,0
+20250326,164700,638758303,1841,1841,1841,1841,0
+20250326,164600,638758303,1841,1841,1841,1841,0
+20250326,164500,638758303,1841,1841,1841,1841,0
+20250326,164400,638758303,1841,1841,1841,1841,0
+20250326,164300,638758303,1841,1841,1841,1841,0
+20250326,164200,638758303,1841,1841,1841,1841,0
+20250326,164100,638758303,1841,1841,1841,1841,0
+20250326,164000,638758303,1841,1841,1841,1841,0
+20250326,163900,638758303,1841,1841,1841,1841,0
+20250326,163800,638758303,1841,1841,1841,1841,0
+20250326,163700,638758303,1841,1841,1841,1841,0
+20250326,163600,638758303,1841,1841,1841,1841,0
+20250326,163500,638758303,1841,1841,1841,1841,0
+20250326,163400,638758303,1841,1841,1841,1841,0
+20250326,163300,638758303,1841,1841,1841,1841,0
+20250326,163200,638758303,1841,1841,1841,1841,0
+20250326,163100,638758303,1841,1841,1841,1841,0
+20250326,163000,638758303,1841,1841,1841,1841,0
+20250326,162900,638758303,1841,1841,1841,1841,0
+20250326,162800,638758303,1841,1841,1841,1841,0
+20250326,162700,638758303,1841,1841,1841,1841,0
+20250326,162600,638758303,1841,1841,1841,1841,0
+20250326,162500,638758303,1841,1841,1841,1841,0
+20250326,162400,638758303,1841,1841,1841,1841,0
+20250326,162300,638758303,1841,1841,1841,1841,2982
+20250326,162200,638758303,1841,1841,1841,1841,0
+20250326,162100,638758303,1841,1841,1841,1841,0
+20250326,162000,638758303,1841,1841,1841,1841,0
+20250326,161900,638758303,1841,1841,1841,1841,0
+20250326,161800,638758303,1841,1841,1841,1841,0
+20250326,161700,638758303,1841,1841,1841,1841,0
+20250326,161600,638758303,1841,1841,1841,1841,0
+20250326,161500,638758303,1841,1841,1841,1841,0
+20250326,161400,638758303,1841,1841,1841,1841,0
+20250326,161300,638758303,1841,1841,1841,1841,0
+20250326,161200,638758303,1841,1841,1841,1841,0
+20250326,161100,638758303,1841,1841,1841,1841,0
+20250326,161000,638758303,1841,1841,1841,1841,0
+20250326,160900,638758303,1841,1841,1841,1841,0
+20250326,160800,638758303,1841,1841,1841,1841,0
+20250326,160700,638758303,1841,1841,1841,1841,0
+20250326,160600,638758303,1841,1841,1841,1841,0
+20250326,160500,638758303,1841,1841,1841,1841,0
+20250326,160400,638758303,1841,1841,1841,1841,0
+20250326,160300,638758303,1841,1841,1841,1841,0
+20250326,160200,638758303,1841,1841,1841,1841,0
+20250326,160100,638758303,1841,1841,1841,1841,0
+20250326,160000,638758303,1841,1841,1841,1841,0
+20250326,155900,638758303,1841,1841,1841,1841,0
+20250326,155800,638758303,1841,1841,1841,1841,0
+20250326,155700,638758303,1841,1841,1841,1841,0
+20250326,155600,638758303,1841,1841,1841,1841,0
+20250326,155500,638758303,1841,1841,1841,1841,0
+20250326,155400,638758303,1841,1841,1841,1841,0
+20250326,155300,638758303,1841,1841,1841,1841,2982
+20250326,155200,638758303,1841,1841,1841,1841,0
+20250326,155100,638758303,1841,1841,1841,1841,0
+20250326,155000,638758303,1841,1841,1841,1841,0
+20250326,154900,638758303,1841,1841,1841,1841,0
+20250326,154800,638758303,1841,1841,1841,1841,0
+20250326,154700,638758303,1841,1841,1841,1841,0
+20250326,154600,638758303,1841,1841,1841,1841,0
+20250326,154500,638758303,1841,1841,1841,1841,0
+20250326,154400,638758303,1841,1841,1841,1841,0
+20250326,154300,638758303,1841,1841,1841,1841,0
+20250326,154200,638758303,1841,1841,1841,1841,0
+20250326,154100,638758303,1841,1841,1841,1841,0
+20250326,154000,638758303,1841,1841,1841,1841,0
+20250326,153900,638758303,1841,1841,1841,1841,0
+20250326,153800,638758303,1841,1841,1841,1841,0
+20250326,153700,638758303,1841,1841,1841,1841,0
+20250326,153600,638758303,1841,1841,1841,1841,0
+20250326,153500,638758303,1841,1841,1841,1841,0
+20250326,153400,638758303,1841,1841,1841,1841,0
+20250326,153300,638758303,1841,1841,1841,1841,0
+20250326,153200,638758303,1841,1841,1841,1841,0
+20250326,153100,638758303,1841,1841,1841,1841,0
+20250326,153000,638758303,1841,1841,1841,1841,2982
+20250326,152900,633268441,1896,1896,1896,1896,0
+20250326,152800,633268441,1896,1896,1896,1896,0
+20250326,152700,633268441,1896,1896,1896,1896,0
+20250326,152600,633268441,1896,1896,1896,1896,0
+20250326,152500,633268441,1896,1896,1896,1896,0
+20250326,152400,633268441,1896,1896,1896,1896,0
+20250326,152300,633268441,1896,1896,1896,1896,0
+20250326,152200,633268441,1896,1896,1896,1896,0
+20250326,152100,633268441,1896,1896,1896,1896,0
+20250326,152000,633268441,1896,1896,1896,1896,0
+20250326,151900,633268441,1896,1871,1896,1871,5
+20250326,151800,633259061,1877,1870,1882,1870,1022
+20250326,151700,631346868,1900,1900,1900,1900,0
+20250326,151600,631346868,1900,1892,1900,1892,10345
+20250326,151500,611705855,1864,1868,1880,1864,810
+20250326,151400,610192584,1882,1882,1882,1882,0
+20250326,151300,610192584,1882,1882,1882,1882,0
+20250326,151200,610192584,1882,1882,1882,1882,1107
+20250326,151100,608109210,1882,1883,1883,1882,331
+20250326,151000,607485997,1882,1882,1883,1882,59
+20250326,150900,607374948,1881,1881,1881,1881,7
+20250326,150800,607361781,1902,1902,1902,1902,0
+20250326,150700,607361781,1902,1902,1902,1902,0
+20250326,150600,607361781,1902,1902,1902,1902,0
+20250326,150500,607361781,1902,1902,1902,1902,49
+20250326,150400,607268583,1904,1904,1904,1904,0
+20250326,150300,607268583,1904,1904,1904,1904,0
+20250326,150200,607268583,1904,1897,1904,1886,10615
+20250326,150100,587226441,1897,1897,1897,1897,0
+20250326,150000,587226441,1897,1905,1905,1897,3864
+20250326,145900,579885938,1905,1905,1905,1905,0
+20250326,145800,579885938,1905,1928,1930,1905,787
+20250326,145700,578367343,1930,1930,1930,1930,0
+20250326,145600,578367343,1930,1911,1930,1903,793
+20250326,145500,576851466,1930,1930,1930,1930,0
+20250326,145400,576851466,1930,1923,1930,1923,12513
+20250326,145300,552709365,1915,1915,1915,1915,138
+20250326,145200,552445095,1915,1917,1917,1915,2000
+20250326,145100,548614030,1927,1927,1927,1927,0
+20250326,145000,548614030,1927,1927,1927,1927,0
+20250326,144900,548614030,1927,1927,1927,1927,2
+20250326,144800,548610176,1915,1915,1915,1915,0
+20250326,144700,548610176,1915,1915,1915,1915,0
+20250326,144600,548610176,1915,1917,1917,1915,114
+20250326,144500,548391764,1930,1930,1930,1930,0
+20250326,144400,548391764,1930,1927,1930,1927,1573
+20250326,144300,545357007,1906,1906,1906,1906,0
+20250326,144200,545357007,1906,1906,1906,1906,200
+20250326,144100,544975807,1925,1905,1925,1905,14554
+20250326,144000,516983180,1908,1901,1908,1901,677
+20250326,143900,515692556,1888,1890,1890,1888,2892
+20250326,143800,510231690,1910,1910,1910,1910,79
+20250326,143700,510080800,1911,1911,1911,1911,0
+20250326,143600,510080800,1911,1911,1911,1911,0
+20250326,143500,510080800,1911,1911,1911,1885,2506
+20250326,143400,505291990,1911,1897,1911,1897,11176
+20250326,143300,483947750,1897,1897,1897,1897,1
+20250326,143200,483945853,1882,1897,1897,1882,363
+20250326,143100,483262672,1889,1885,1889,1885,60
+20250326,143000,483149472,1884,1880,1884,1880,387
+20250326,142900,482421386,1880,1878,1880,1878,144
+20250326,142800,482150938,1879,1879,1879,1879,27
+20250326,142700,482100205,1879,1879,1879,1879,13
+20250326,142600,482075778,1875,1875,1875,1875,3
+20250326,142500,482070153,1875,1879,1880,1875,316
+20250326,142400,481477326,1880,1880,1880,1880,258
+20250326,142300,480992286,1880,1880,1880,1880,2742
+20250326,142200,475837326,1882,1882,1882,1882,0
+20250326,142100,475837326,1882,1882,1882,1882,0
+20250326,142000,475837326,1882,1882,1882,1882,0
+20250326,141900,475837326,1882,1882,1882,1882,0
+20250326,141800,475837326,1882,1882,1882,1882,0
+20250326,141700,475837326,1882,1862,1882,1862,1096
+20250326,141600,473785654,1862,1865,1865,1862,5000
+20250326,141500,464467610,1865,1865,1865,1865,0
+20250326,141400,464467610,1865,1865,1865,1865,0
+20250326,141300,464467610,1865,1865,1865,1865,10
+20250326,141200,464448960,1864,1865,1865,1864,141
+20250326,141100,464186084,1882,1864,1882,1864,57
+20250326,141000,464079262,1864,1864,1864,1864,30
+20250326,140900,464023342,1879,1892,1892,1862,1507
+20250326,140800,461183667,1892,1897,1897,1892,346
+20250326,140700,460528015,1897,1897,1897,1897,0
+20250326,140600,460528015,1897,1897,1897,1897,0
+20250326,140500,460528015,1897,1897,1897,1897,0
+20250326,140400,460528015,1897,1897,1897,1897,0
+20250326,140300,460528015,1897,1897,1897,1897,0
+20250326,140200,460528015,1897,1897,1897,1897,0
+20250326,140100,460528015,1897,1897,1897,1897,0
+20250326,140000,460528015,1897,1897,1897,1897,0
+20250326,135900,460528015,1897,1897,1897,1895,5010
+20250326,135800,451033847,1897,1897,1897,1897,18
+20250326,135700,450999701,1898,1898,1898,1898,0
+20250326,135600,450999701,1898,1905,1906,1898,288
+20250326,135500,450451205,1901,1901,1901,1901,0
+20250326,135400,450451205,1901,1901,1901,1901,0
+20250326,135300,450451205,1901,1901,1901,1901,0
+20250326,135200,450451205,1901,1899,1901,1899,228
+20250326,135100,450018129,1899,1906,1906,1899,564
+20250326,135000,448944630,1906,1907,1907,1906,99
+20250326,134900,448755926,1911,1925,1931,1911,7854
+20250326,134800,433639835,1931,1930,1931,1930,2
+20250326,134700,433635974,1932,1927,1932,1925,2093
+20250326,134600,429606362,1927,1927,1927,1927,3
+20250326,134500,429600581,1934,1934,1934,1934,0
+20250326,134400,429600581,1934,1934,1934,1934,25
+20250326,134300,429552231,1934,1930,1934,1930,323
+20250326,134200,428928063,1930,1925,1933,1925,341
+20250326,134100,428269155,1925,1925,1925,1925,70
+20250326,134000,428134405,1925,1933,1933,1923,1078
+20250326,133900,426059063,1934,1919,1934,1919,1949
+20250326,133800,422296613,1919,1919,1919,1919,50
+20250326,133700,422200663,1918,1918,1918,1918,100
+20250326,133600,422008863,1918,1925,1934,1918,3839
+20250326,133500,414601869,1925,1919,1925,1919,1721
+20250326,133400,411291750,1911,1906,1920,1906,20625
+20250326,133300,371895003,1906,1899,1906,1899,331
+20250326,133200,371265608,1900,1900,1900,1900,37
+20250326,133100,371195308,1900,1895,1900,1895,535
+20250326,133000,370179069,1898,1895,1898,1895,3202
+20250326,132900,364111129,1891,1891,1891,1891,475
+20250326,132800,363212904,1895,1900,1906,1895,1231
+20250326,132700,360874084,1900,1901,1901,1900,5571
+20250326,132600,350289177,1900,1900,1900,1900,50
+20250326,132500,350194177,1900,1895,1900,1895,672
+20250326,132400,348917387,1895,1895,1895,1895,0
+20250326,132300,348917387,1895,1895,1895,1895,5
+20250326,132200,348907912,1900,1892,1906,1892,16371
+20250326,132100,317804388,1891,1886,1892,1886,389
+20250326,132000,317069159,1885,1874,1885,1874,3096
+20250326,131900,311254285,1873,1872,1873,1872,2827
+20250326,131800,305962140,1872,1872,1872,1872,28
+20250326,131700,305909724,1872,1872,1873,1872,49
+20250326,131600,305817995,1872,1866,1872,1866,361
+20250326,131500,305142779,1858,1857,1858,1857,20
+20250326,131400,305105629,1856,1856,1856,1856,0
+20250326,131300,305105629,1856,1856,1856,1856,0
+20250326,131200,305105629,1856,1856,1856,1856,0
+20250326,131100,305105629,1856,1856,1856,1856,0
+20250326,131000,305105629,1856,1857,1857,1856,89
+20250326,130900,304940395,1868,1855,1868,1855,1043
+20250326,130800,302996337,1856,1839,1856,1839,7542
+20250326,130700,289010038,1839,1839,1839,1839,1
+20250326,130600,289008199,1840,1846,1846,1840,90
+20250326,130500,288842121,1846,1850,1850,1846,546
+20250326,130400,287832061,1850,1850,1850,1850,874
+20250326,130300,286215161,1850,1856,1856,1850,115
+20250326,130200,286002405,1856,1869,1869,1856,17
+20250326,130100,285970840,1855,1859,1859,1855,2027
+20250326,130000,282209411,1871,1871,1871,1871,0
+20250326,125900,282209411,1871,1871,1871,1871,0
+20250326,125800,282209411,1871,1863,1871,1856,2148
+20250326,125700,278206470,1863,1862,1863,1862,160
+20250326,125600,277908400,1863,1864,1864,1855,701
+20250326,125500,276606478,1864,1864,1864,1864,0
+20250326,125400,276606478,1864,1864,1864,1864,50
+20250326,125300,276513278,1864,1864,1864,1864,0
+20250326,125200,276513278,1864,1864,1864,1864,0
+20250326,125100,276513278,1864,1864,1864,1864,405
+20250326,125000,275758358,1864,1865,1865,1864,677
+20250326,124900,274496307,1876,1876,1876,1876,0
+20250326,124800,274496307,1876,1866,1876,1866,17
+20250326,124700,274464575,1866,1866,1866,1866,0
+20250326,124600,274464575,1866,1867,1867,1866,111
+20250326,124500,274257354,1876,1877,1877,1876,612
+20250326,124400,273109241,1876,1866,1876,1866,128
+20250326,124300,272869213,1863,1861,1876,1861,640
+20250326,124200,271672139,1861,1861,1861,1861,0
+20250326,124100,271672139,1861,1859,1861,1859,172
+20250326,124000,271352229,1859,1853,1859,1853,969
+20250326,123900,269556027,1853,1845,1853,1843,1265
+20250326,123800,267217726,1845,1844,1845,1844,83
+20250326,123700,267064641,1844,1840,1845,1840,3051
+20250326,123600,261443335,1840,1835,1840,1835,150
+20250326,123500,261167920,1832,1829,1832,1829,1285
+20250326,123400,258813893,1828,1828,1828,1828,30
+20250326,123300,258759053,1829,1825,1829,1825,30
+20250326,123200,258704203,1824,1824,1824,1824,300
+20250326,123100,258157003,1824,1822,1824,1822,788
+20250326,123000,256720017,1820,1820,1820,1820,0
+20250326,122900,256720017,1820,1820,1820,1820,0
+20250326,122800,256720017,1820,1820,1820,1820,2063
+20250326,122700,252965357,1819,1806,1819,1806,24973
+20250326,122600,207689895,1806,1805,1806,1805,26
+20250326,122500,207642952,1805,1805,1805,1805,0
+20250326,122400,207642952,1805,1803,1805,1803,110
+20250326,122300,207444513,1800,1800,1800,1800,0
+20250326,122200,207444513,1800,1800,1800,1800,1961
+20250326,122100,203914713,1804,1802,1804,1802,7
+20250326,122000,203902093,1801,1801,1801,1801,0
+20250326,121900,203902093,1801,1801,1801,1801,1000
+20250326,121800,202101093,1801,1801,1801,1801,0
+20250326,121700,202101093,1801,1801,1801,1801,0
+20250326,121600,202101093,1801,1800,1801,1799,2006
+20250326,121500,198490291,1800,1800,1800,1800,0
+20250326,121400,198490291,1800,1800,1800,1800,0
+20250326,121300,198490291,1800,1800,1800,1800,0
+20250326,121200,198490291,1800,1800,1800,1800,0
+20250326,121100,198490291,1800,1800,1800,1800,2000
+20250326,121000,194890291,1802,1801,1802,1800,4027
+20250326,120900,187641667,1802,1800,1802,1797,2015
+20250326,120800,184014686,1800,1800,1800,1800,0
+20250326,120700,184014686,1800,1800,1800,1800,0
+20250326,120600,184014686,1800,1800,1800,1800,0
+20250326,120500,184014686,1800,1800,1800,1800,538
+20250326,120400,183046286,1803,1800,1803,1800,5234
+20250326,120300,173625057,1800,1800,1800,1799,2088
+20250326,120200,169866659,1800,1800,1800,1800,0
+20250326,120100,169866659,1800,1800,1800,1800,1960
+20250326,120000,166338659,1799,1799,1799,1799,0
+20250326,115900,166338659,1799,1799,1799,1799,0
+20250326,115800,166338659,1799,1800,1800,1799,1001
+20250326,115700,164536860,1800,1800,1800,1800,0
+20250326,115600,164536860,1800,1801,1801,1800,5992
+20250326,115500,153751258,1801,1800,1801,1800,3
+20250326,115400,153745856,1802,1798,1802,1798,1839
+20250326,115300,150435021,1797,1800,1800,1777,10920
+20250326,115200,130901189,1803,1802,1803,1802,270
+20250326,115100,130414519,1802,1786,1802,1786,4185
+20250326,115000,122881569,1786,1785,1786,1785,235
+20250326,114900,122462060,1787,1787,1787,1787,0
+20250326,114800,122462060,1787,1787,1787,1787,0
+20250326,114700,122462060,1787,1787,1787,1780,5531
+20250326,114600,112608462,1787,1793,1793,1787,888
+20250326,114500,111021129,1799,1799,1799,1799,59
+20250326,114400,110914988,1800,1800,1800,1800,600
+20250326,114300,109834988,1794,1794,1794,1794,0
+20250326,114200,109834988,1794,1794,1794,1794,0
+20250326,114100,109834988,1794,1795,1795,1794,2701
+20250326,114000,104986694,1794,1794,1794,1794,0
+20250326,113900,104986694,1794,1794,1794,1794,0
+20250326,113800,104986694,1794,1794,1794,1794,0
+20250326,113700,104986694,1794,1795,1795,1794,3
+20250326,113600,104981310,1793,1793,1793,1793,0
+20250326,113500,104981310,1793,1793,1793,1793,0
+20250326,113400,104981310,1793,1793,1793,1793,0
+20250326,113300,104981310,1793,1793,1793,1793,3
+20250326,113200,104975931,1792,1792,1792,1792,0
+20250326,113100,104975931,1792,1792,1792,1792,0
+20250326,113000,104975931,1792,1797,1797,1792,2300
+20250326,112900,100847603,1797,1799,1799,1797,12
+20250326,112800,100826030,1800,1800,1800,1800,0
+20250326,112700,100826030,1800,1802,1810,1800,714
+20250326,112600,99534202,1795,1795,1795,1795,0
+20250326,112500,99534202,1795,1795,1795,1795,0
+20250326,112400,99534202,1795,1795,1795,1795,0
+20250326,112300,99534202,1795,1795,1795,1795,0
+20250326,112200,99534202,1795,1795,1795,1795,0
+20250326,112100,99534202,1795,1795,1795,1795,0
+20250326,112000,99534202,1795,1795,1795,1795,0
+20250326,111900,99534202,1795,1795,1795,1795,0
+20250326,111800,99534202,1795,1795,1795,1795,0
+20250326,111700,99534202,1795,1795,1795,1795,0
+20250326,111600,99534202,1795,1795,1795,1795,0
+20250326,111500,99534202,1795,1795,1795,1795,65
+20250326,111400,99417527,1795,1795,1795,1795,0
+20250326,111300,99417527,1795,1800,1800,1795,21
+20250326,111200,99379732,1803,1803,1803,1803,0
+20250326,111100,99379732,1803,1803,1803,1803,0
+20250326,111000,99379732,1803,1803,1803,1803,0
+20250326,110900,99379732,1803,1803,1803,1803,0
+20250326,110800,99379732,1803,1803,1803,1803,0
+20250326,110700,99379732,1803,1800,1803,1796,3114
+20250326,110600,93783269,1801,1806,1806,1801,712
+20250326,110500,92498127,1813,1813,1813,1813,0
+20250326,110400,92498127,1813,1813,1813,1813,321
+20250326,110300,91916154,1813,1809,1813,1809,431
+20250326,110200,91134768,1805,1805,1805,1805,0
+20250326,110100,91134768,1805,1805,1805,1805,0
+20250326,110000,91134768,1805,1811,1811,1805,275
+20250326,105900,90637246,1813,1813,1813,1813,1
+20250326,105800,90635433,1819,1811,1819,1811,20
+20250326,105700,90599175,1806,1806,1806,1806,0
+20250326,105600,90599175,1806,1798,1806,1798,9990
+20250326,105500,72598703,1797,1797,1797,1797,1
+20250326,105400,72596906,1796,1796,1796,1796,0
+20250326,105300,72596906,1796,1795,1796,1795,2
+20250326,105200,72593315,1794,1792,1794,1792,3
+20250326,105100,72587936,1786,1791,1798,1786,73
+20250326,105000,72457114,1791,1791,1791,1791,0
+20250326,104900,72457114,1791,1787,1791,1787,75
+20250326,104800,72322899,1786,1786,1786,1786,0
+20250326,104700,72322899,1786,1786,1786,1786,0
+20250326,104600,72322899,1786,1786,1786,1786,1
+20250326,104500,72321113,1785,1785,1785,1785,0
+20250326,104400,72321113,1785,1784,1785,1784,87
+20250326,104300,72165898,1784,1784,1784,1784,0
+20250326,104200,72165898,1784,1784,1784,1784,6
+20250326,104100,72155194,1783,1780,1783,1780,163
+20250326,104000,71865051,1780,1780,1780,1780,1
+20250326,103900,71863271,1780,1780,1780,1780,158
+20250326,103800,71582031,1780,1780,1780,1780,416
+20250326,103700,70841551,1781,1785,1785,1780,6498
+20250326,103600,59251884,1785,1785,1785,1785,0
+20250326,103500,59251884,1785,1788,1788,1785,3567
+20250326,103400,52877856,1788,1789,1789,1788,95
+20250326,103300,52707906,1789,1789,1789,1789,511
+20250326,103200,51793727,1789,1789,1789,1789,0
+20250326,103100,51793727,1789,1789,1789,1789,0
+20250326,103000,51793727,1789,1789,1789,1789,1
+20250326,102900,51791938,1789,1790,1790,1789,410
+20250326,102800,51058145,1790,1790,1790,1790,0
+20250326,102700,51058145,1790,1792,1792,1790,2378
+20250326,102600,46798941,1793,1795,1795,1793,23
+20250326,102500,46757688,1796,1795,1796,1795,125
+20250326,102400,46533259,1795,1795,1795,1795,1
+20250326,102300,46531464,1795,1799,1799,1795,5
+20250326,102200,46522479,1800,1792,1800,1792,1206
+20250326,102100,44352147,1791,1791,1791,1791,18
+20250326,102000,44319909,1791,1791,1791,1791,129
+20250326,101900,44088870,1791,1796,1796,1791,4290
+20250326,101800,36388395,1796,1797,1797,1796,108
+20250326,101700,36194330,1797,1797,1797,1797,0
+20250326,101600,36194330,1797,1797,1797,1797,0
+20250326,101500,36194330,1797,1797,1797,1797,0
+20250326,101400,36194330,1797,1797,1797,1797,3
+20250326,101300,36188939,1797,1797,1797,1797,0
+20250326,101200,36188939,1797,1797,1797,1797,0
+20250326,101100,36188939,1797,1797,1797,1797,56
+20250326,101000,36088307,1796,1796,1796,1796,0
+20250326,100900,36088307,1796,1796,1796,1796,1
+20250326,100800,36086511,1796,1796,1796,1796,0
+20250326,100700,36086511,1796,1796,1796,1796,1
+20250326,100600,36084715,1797,1796,1797,1796,33
+20250326,100500,36025446,1795,1795,1795,1795,1001
+20250326,100400,34228651,1796,1795,1796,1795,376
+20250326,100300,33553418,1796,1797,1797,1796,35
+20250326,100200,33490546,1797,1797,1797,1797,0
+20250326,100100,33490546,1797,1796,1797,1796,17
+20250326,100000,33460001,1798,1798,1798,1798,0
+20250326,095900,33460001,1798,1798,1798,1798,0
+20250326,095800,33460001,1798,1798,1798,1798,0
+20250326,095700,33460001,1798,1798,1798,1798,0
+20250326,095600,33460001,1798,1798,1798,1798,13
+20250326,095500,33436627,1798,1796,1798,1796,269
+20250326,095400,32952985,1798,1796,1798,1796,26
+20250326,095300,32906248,1795,1795,1795,1795,606
+20250326,095200,31818478,1795,1795,1795,1795,15
+20250326,095100,31791553,1793,1793,1793,1793,0
+20250326,095000,31791553,1793,1793,1793,1793,0
+20250326,094900,31791553,1793,1794,1794,1793,7
+20250326,094800,31779001,1793,1793,1793,1793,1
+20250326,094700,31777208,1792,1792,1792,1792,498
+20250326,094600,30884792,1792,1792,1792,1792,0
+20250326,094500,30884792,1792,1792,1792,1792,1
+20250326,094400,30883000,1791,1791,1791,1791,11
+20250326,094300,30863299,1790,1791,1791,1790,3
+20250326,094200,30857928,1791,1793,1793,1791,10
+20250326,094100,30840006,1794,1794,1794,1794,4
+20250326,094000,30832830,1797,1797,1797,1797,39
+20250326,093900,30762747,1795,1801,1810,1795,2260
+20250326,093800,26697721,1801,1800,1801,1800,146
+20250326,093700,26434776,1799,1799,1799,1799,1
+20250326,093600,26432977,1797,1797,1797,1797,0
+20250326,093500,26432977,1797,1797,1797,1797,0
+20250326,093400,26432977,1797,1797,1797,1797,0
+20250326,093300,26432977,1797,1797,1797,1797,27
+20250326,093200,26384458,1797,1797,1797,1797,45
+20250326,093100,26303593,1798,1798,1798,1798,1
+20250326,093000,26301795,1801,1797,1801,1797,12
+20250326,092900,26280193,1796,1794,1796,1794,498
+20250326,092800,25386175,1790,1794,1794,1790,550
+20250326,092700,24401475,1794,1793,1794,1793,27
+20250326,092600,24353052,1788,1788,1788,1788,20
+20250326,092500,24317292,1788,1788,1788,1788,922
+20250326,092400,22668756,1788,1788,1788,1788,222
+20250326,092300,22271820,1788,1787,1788,1784,569
+20250326,092200,21255838,1788,1787,1788,1787,2
+20250326,092100,21252263,1784,1784,1784,1784,0
+20250326,092000,21252263,1784,1784,1784,1784,0
+20250326,091900,21252263,1784,1784,1785,1784,312
+20250326,091800,20695558,1794,1794,1794,1794,50
+20250326,091700,20605858,1781,1782,1783,1781,640
+20250326,091600,19465348,1798,1798,1798,1798,10
+20250326,091500,19447368,1799,1805,1805,1789,3673
+20250326,091400,12838471,1806,1804,1806,1804,70
+20250326,091300,12712115,1803,1799,1803,1799,358
+20250326,091200,12068024,1799,1800,1800,1799,417
+20250326,091100,11317440,1800,1814,1816,1800,1406
+20250326,091000,8776952,1814,1814,1814,1814,1
+20250326,090900,8775138,1817,1821,1822,1817,201
+20250326,090800,8409077,1823,1823,1823,1823,0
+20250326,090700,8409077,1823,1823,1823,1806,844
+20250326,090600,6877777,1830,1812,1830,1812,571
+20250326,090500,5833657,1811,1816,1816,1811,490
+20250326,090400,4945053,1816,1840,1840,1816,183
+20250326,090300,4612413,1842,1842,1842,1842,0
+20250326,090200,4612413,1842,1822,1842,1810,1373
+20250326,090100,2110459,1822,1845,1845,1820,73
+20250326,090000,1976165,1840,1840,1845,1840,1074

038540/min/candle-20250327.csv

@@ -0,0 +1,625 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192300,234380628,1777,1777,1777,1777,1595
+20250327,192200,234380628,1777,1777,1777,1777,0
+20250327,192100,234380628,1777,1777,1777,1777,0
+20250327,192000,234380628,1777,1777,1777,1777,0
+20250327,191900,234380628,1777,1777,1777,1777,0
+20250327,191800,234380628,1777,1777,1777,1777,0
+20250327,191700,234380628,1777,1777,1777,1777,0
+20250327,191600,234380628,1777,1777,1777,1777,0
+20250327,191500,234380628,1777,1777,1777,1777,0
+20250327,191400,234380628,1777,1777,1777,1777,0
+20250327,191300,234380628,1777,1777,1777,1777,0
+20250327,191200,234380628,1777,1777,1777,1777,0
+20250327,191100,234380628,1777,1777,1777,1777,0
+20250327,191000,234380628,1777,1777,1777,1777,0
+20250327,190900,234380628,1777,1777,1777,1777,0
+20250327,190800,234380628,1777,1777,1777,1777,0
+20250327,190700,234380628,1777,1777,1777,1777,0
+20250327,190600,234380628,1777,1777,1777,1777,0
+20250327,190500,234380628,1777,1777,1777,1777,0
+20250327,190400,234380628,1777,1777,1777,1777,0
+20250327,190300,234380628,1777,1777,1777,1777,0
+20250327,190200,234380628,1777,1777,1777,1777,0
+20250327,190100,234380628,1777,1777,1777,1777,0
+20250327,190000,234380628,1777,1777,1777,1777,0
+20250327,185900,234380628,1777,1777,1777,1777,0
+20250327,185800,234380628,1777,1777,1777,1777,0
+20250327,185700,234380628,1777,1777,1777,1777,0
+20250327,185600,234380628,1777,1777,1777,1777,0
+20250327,185500,234380628,1777,1777,1777,1777,0
+20250327,185400,234380628,1777,1777,1777,1777,0
+20250327,185300,234380628,1777,1777,1777,1777,1595
+20250327,185200,234380628,1777,1777,1777,1777,0
+20250327,185100,234380628,1777,1777,1777,1777,0
+20250327,185000,234380628,1777,1777,1777,1777,0
+20250327,184900,234380628,1777,1777,1777,1777,0
+20250327,184800,234380628,1777,1777,1777,1777,0
+20250327,184700,234380628,1777,1777,1777,1777,0
+20250327,184600,234380628,1777,1777,1777,1777,0
+20250327,184500,234380628,1777,1777,1777,1777,0
+20250327,184400,234380628,1777,1777,1777,1777,0
+20250327,184300,234380628,1777,1777,1777,1777,0
+20250327,184200,234380628,1777,1777,1777,1777,0
+20250327,184100,234380628,1777,1777,1777,1777,0
+20250327,184000,234380628,1777,1777,1777,1777,0
+20250327,183900,234380628,1777,1777,1777,1777,0
+20250327,183800,234380628,1777,1777,1777,1777,0
+20250327,183700,234380628,1777,1777,1777,1777,0
+20250327,183600,234380628,1777,1777,1777,1777,0
+20250327,183500,234380628,1777,1777,1777,1777,0
+20250327,183400,234380628,1777,1777,1777,1777,0
+20250327,183300,234380628,1777,1777,1777,1777,0
+20250327,183200,234380628,1777,1777,1777,1777,0
+20250327,183100,234380628,1777,1777,1777,1777,0
+20250327,183000,234380628,1777,1777,1777,1777,0
+20250327,182900,234380628,1777,1777,1777,1777,0
+20250327,182800,234380628,1777,1777,1777,1777,0
+20250327,182700,234380628,1777,1777,1777,1777,0
+20250327,182600,234380628,1777,1777,1777,1777,0
+20250327,182500,234380628,1777,1777,1777,1777,0
+20250327,182400,234380628,1777,1777,1777,1777,0
+20250327,182300,234380628,1777,1777,1777,1777,1595
+20250327,182200,234380628,1777,1777,1777,1777,0
+20250327,182100,234380628,1777,1777,1777,1777,0
+20250327,182000,234380628,1777,1777,1777,1777,0
+20250327,181900,234380628,1777,1777,1777,1777,0
+20250327,181800,234380628,1777,1777,1777,1777,0
+20250327,181700,234380628,1777,1777,1777,1777,0
+20250327,181600,234380628,1777,1777,1777,1777,0
+20250327,181500,234380628,1777,1777,1777,1777,0
+20250327,181400,234380628,1777,1777,1777,1777,0
+20250327,181300,234380628,1777,1777,1777,1777,0
+20250327,181200,234380628,1777,1777,1777,1777,0
+20250327,181100,234380628,1777,1777,1777,1777,0
+20250327,181000,234380628,1777,1777,1777,1777,0
+20250327,180900,234380628,1777,1777,1777,1777,0
+20250327,180800,234380628,1777,1777,1777,1777,0
+20250327,180700,234380628,1777,1777,1777,1777,0
+20250327,180600,234380628,1777,1777,1777,1777,0
+20250327,180500,234380628,1777,1777,1777,1777,0
+20250327,180400,234380628,1777,1777,1777,1777,0
+20250327,180300,234380628,1777,1777,1777,1777,0
+20250327,180200,234380628,1777,1777,1777,1777,0
+20250327,180100,234380628,1777,1777,1777,1777,0
+20250327,180000,234380628,1777,1777,1777,1777,0
+20250327,175900,234380628,1777,1777,1777,1777,0
+20250327,175800,234380628,1777,1777,1777,1777,0
+20250327,175700,234380628,1777,1777,1777,1777,0
+20250327,175600,234380628,1777,1777,1777,1777,0
+20250327,175500,234380628,1777,1777,1777,1777,0
+20250327,175400,234380628,1777,1777,1777,1777,0
+20250327,175300,234380628,1777,1777,1777,1777,1595
+20250327,175200,234380628,1777,1777,1777,1777,0
+20250327,175100,234380628,1777,1777,1777,1777,0
+20250327,175000,234380628,1777,1777,1777,1777,0
+20250327,174900,234380628,1777,1777,1777,1777,0
+20250327,174800,234380628,1777,1777,1777,1777,0
+20250327,174700,234380628,1777,1777,1777,1777,0
+20250327,174600,234380628,1777,1777,1777,1777,0
+20250327,174500,234380628,1777,1777,1777,1777,0
+20250327,174400,234380628,1777,1777,1777,1777,0
+20250327,174300,234380628,1777,1777,1777,1777,0
+20250327,174200,234380628,1777,1777,1777,1777,0
+20250327,174100,234380628,1777,1777,1777,1777,0
+20250327,174000,234380628,1777,1777,1777,1777,0
+20250327,173900,234380628,1777,1777,1777,1777,0
+20250327,173800,234380628,1777,1777,1777,1777,0
+20250327,173700,234380628,1777,1777,1777,1777,0
+20250327,173600,234380628,1777,1777,1777,1777,0
+20250327,173500,234380628,1777,1777,1777,1777,0
+20250327,173400,234380628,1777,1777,1777,1777,0
+20250327,173300,234380628,1777,1777,1777,1777,0
+20250327,173200,234380628,1777,1777,1777,1777,0
+20250327,173100,234380628,1777,1777,1777,1777,0
+20250327,173000,234380628,1777,1777,1777,1777,0
+20250327,172900,234380628,1777,1777,1777,1777,0
+20250327,172800,234380628,1777,1777,1777,1777,0
+20250327,172700,234380628,1777,1777,1777,1777,0
+20250327,172600,234380628,1777,1777,1777,1777,0
+20250327,172500,234380628,1777,1777,1777,1777,0
+20250327,172400,234380628,1777,1777,1777,1777,0
+20250327,172300,234380628,1777,1777,1777,1777,1595
+20250327,172200,234380628,1777,1777,1777,1777,0
+20250327,172100,234380628,1777,1777,1777,1777,0
+20250327,172000,234380628,1777,1777,1777,1777,0
+20250327,171900,234380628,1777,1777,1777,1777,0
+20250327,171800,234380628,1777,1777,1777,1777,0
+20250327,171700,234380628,1777,1777,1777,1777,0
+20250327,171600,234380628,1777,1777,1777,1777,0
+20250327,171500,234380628,1777,1777,1777,1777,0
+20250327,171400,234380628,1777,1777,1777,1777,0
+20250327,171300,234380628,1777,1777,1777,1777,0
+20250327,171200,234380628,1777,1777,1777,1777,0
+20250327,171100,234380628,1777,1777,1777,1777,0
+20250327,171000,234380628,1777,1777,1777,1777,0
+20250327,170900,234380628,1777,1777,1777,1777,0
+20250327,170800,234380628,1777,1777,1777,1777,0
+20250327,170700,234380628,1777,1777,1777,1777,0
+20250327,170600,234380628,1777,1777,1777,1777,0
+20250327,170500,234380628,1777,1777,1777,1777,0
+20250327,170400,234380628,1777,1777,1777,1777,0
+20250327,170300,234380628,1777,1777,1777,1777,0
+20250327,170200,234380628,1777,1777,1777,1777,0
+20250327,170100,234380628,1777,1777,1777,1777,0
+20250327,170000,234380628,1777,1777,1777,1777,0
+20250327,165900,234380628,1777,1777,1777,1777,0
+20250327,165800,234380628,1777,1777,1777,1777,0
+20250327,165700,234380628,1777,1777,1777,1777,0
+20250327,165600,234380628,1777,1777,1777,1777,0
+20250327,165500,234380628,1777,1777,1777,1777,0
+20250327,165400,234380628,1777,1777,1777,1777,0
+20250327,165300,234380628,1777,1777,1777,1777,1595
+20250327,165200,234380628,1777,1777,1777,1777,0
+20250327,165100,234380628,1777,1777,1777,1777,0
+20250327,165000,234380628,1777,1777,1777,1777,0
+20250327,164900,234380628,1777,1777,1777,1777,0
+20250327,164800,234380628,1777,1777,1777,1777,0
+20250327,164700,234380628,1777,1777,1777,1777,0
+20250327,164600,234380628,1777,1777,1777,1777,0
+20250327,164500,234380628,1777,1777,1777,1777,0
+20250327,164400,234380628,1777,1777,1777,1777,0
+20250327,164300,234380628,1777,1777,1777,1777,0
+20250327,164200,234380628,1777,1777,1777,1777,0
+20250327,164100,234380628,1777,1777,1777,1777,0
+20250327,164000,234380628,1777,1777,1777,1777,0
+20250327,163900,234380628,1777,1777,1777,1777,0
+20250327,163800,234380628,1777,1777,1777,1777,0
+20250327,163700,234380628,1777,1777,1777,1777,0
+20250327,163600,234380628,1777,1777,1777,1777,0
+20250327,163500,234380628,1777,1777,1777,1777,0
+20250327,163400,234380628,1777,1777,1777,1777,0
+20250327,163300,234380628,1777,1777,1777,1777,0
+20250327,163200,234380628,1777,1777,1777,1777,0
+20250327,163100,234380628,1777,1777,1777,1777,0
+20250327,163000,234380628,1777,1777,1777,1777,0
+20250327,162900,234380628,1777,1777,1777,1777,0
+20250327,162800,234380628,1777,1777,1777,1777,0
+20250327,162700,234380628,1777,1777,1777,1777,0
+20250327,162600,234380628,1777,1777,1777,1777,0
+20250327,162500,234380628,1777,1777,1777,1777,0
+20250327,162400,234380628,1777,1777,1777,1777,0
+20250327,162300,234380628,1777,1777,1777,1777,1595
+20250327,162200,234380628,1777,1777,1777,1777,0
+20250327,162100,234380628,1777,1777,1777,1777,0
+20250327,162000,234380628,1777,1777,1777,1777,0
+20250327,161900,234380628,1777,1777,1777,1777,0
+20250327,161800,234380628,1777,1777,1777,1777,0
+20250327,161700,234380628,1777,1777,1777,1777,0
+20250327,161600,234380628,1777,1777,1777,1777,0
+20250327,161500,234380628,1777,1777,1777,1777,0
+20250327,161400,234380628,1777,1777,1777,1777,0
+20250327,161300,234380628,1777,1777,1777,1777,0
+20250327,161200,234380628,1777,1777,1777,1777,0
+20250327,161100,234380628,1777,1777,1777,1777,0
+20250327,161000,234380628,1777,1777,1777,1777,0
+20250327,160900,234380628,1777,1777,1777,1777,0
+20250327,160800,234380628,1777,1777,1777,1777,0
+20250327,160700,234380628,1777,1777,1777,1777,0
+20250327,160600,234380628,1777,1777,1777,1777,0
+20250327,160500,234380628,1777,1777,1777,1777,0
+20250327,160400,234380628,1777,1777,1777,1777,0
+20250327,160300,234380628,1777,1777,1777,1777,0
+20250327,160200,234380628,1777,1777,1777,1777,0
+20250327,160100,234380628,1777,1777,1777,1777,0
+20250327,160000,234380628,1777,1777,1777,1777,0
+20250327,155900,234380628,1777,1777,1777,1777,0
+20250327,155800,234380628,1777,1777,1777,1777,0
+20250327,155700,234380628,1777,1777,1777,1777,0
+20250327,155600,234380628,1777,1777,1777,1777,0
+20250327,155500,234380628,1777,1777,1777,1777,0
+20250327,155400,234380628,1777,1777,1777,1777,0
+20250327,155300,234380628,1777,1777,1777,1777,1595
+20250327,155200,234380628,1777,1777,1777,1777,0
+20250327,155100,234380628,1777,1777,1777,1777,0
+20250327,155000,234380628,1777,1777,1777,1777,0
+20250327,154900,234380628,1777,1777,1777,1777,0
+20250327,154800,234380628,1777,1777,1777,1777,0
+20250327,154700,234380628,1777,1777,1777,1777,0
+20250327,154600,234380628,1777,1777,1777,1777,0
+20250327,154500,234380628,1777,1777,1777,1777,0
+20250327,154400,234380628,1777,1777,1777,1777,0
+20250327,154300,234380628,1777,1777,1777,1777,0
+20250327,154200,234380628,1777,1777,1777,1777,0
+20250327,154100,234380628,1777,1777,1777,1777,0
+20250327,154000,234380628,1777,1777,1777,1777,0
+20250327,153900,234380628,1777,1777,1777,1777,0
+20250327,153800,234380628,1777,1777,1777,1777,0
+20250327,153700,234380628,1777,1777,1777,1777,0
+20250327,153600,234380628,1777,1777,1777,1777,0
+20250327,153500,234380628,1777,1777,1777,1777,0
+20250327,153400,234380628,1777,1777,1777,1777,0
+20250327,153300,234380628,1777,1777,1777,1777,0
+20250327,153200,234380628,1777,1777,1777,1777,0
+20250327,153100,234380628,1777,1777,1777,1777,0
+20250327,153000,234380628,1777,1777,1777,1777,1595
+20250327,152900,231546313,1778,1778,1778,1778,0
+20250327,152800,231546313,1778,1778,1778,1778,0
+20250327,152700,231546313,1778,1778,1778,1778,0
+20250327,152600,231546313,1778,1778,1778,1778,0
+20250327,152500,231546313,1778,1778,1778,1778,0
+20250327,152400,231546313,1778,1778,1778,1778,0
+20250327,152300,231546313,1778,1778,1778,1778,0
+20250327,152200,231546313,1778,1778,1778,1778,0
+20250327,152100,231546313,1778,1778,1778,1778,0
+20250327,152000,231546313,1778,1778,1778,1778,0
+20250327,151900,231546313,1778,1778,1778,1778,1792
+20250327,151800,228360137,1778,1780,1780,1778,1696
+20250327,151700,225342070,1780,1782,1782,1780,2246
+20250327,151600,221341797,1783,1786,1788,1783,1975
+20250327,151500,217818700,1786,1789,1789,1784,708
+20250327,151400,216554278,1789,1789,1789,1788,11
+20250327,151300,216534601,1789,1786,1789,1785,488
+20250327,151200,215663093,1786,1786,1786,1785,686
+20250327,151100,214438133,1787,1790,1790,1787,1030
+20250327,151000,212596805,1791,1796,1796,1791,1762
+20250327,150900,209438513,1795,1796,1796,1795,12
+20250327,150800,209416972,1796,1796,1796,1796,1
+20250327,150700,209415176,1797,1798,1798,1796,11
+20250327,150600,209395411,1799,1803,1803,1798,458
+20250327,150500,208569669,1800,1799,1800,1799,8
+20250327,150400,208555275,1804,1802,1804,1799,169
+20250327,150300,208250623,1803,1809,1809,1803,311
+20250327,150200,207689447,1809,1810,1810,1809,6
+20250327,150100,207678590,1820,1820,1820,1820,0
+20250327,150000,207678590,1820,1809,1820,1808,4
+20250327,145900,207671333,1809,1810,1810,1809,7
+20250327,145800,207658668,1810,1810,1810,1810,0
+20250327,145700,207658668,1810,1810,1810,1810,1
+20250327,145600,207656858,1810,1810,1811,1810,7
+20250327,145500,207644183,1809,1811,1811,1809,2005
+20250327,145400,204017133,1810,1807,1812,1807,2090
+20250327,145300,200240495,1803,1803,1803,1803,0
+20250327,145200,200240495,1803,1803,1803,1803,0
+20250327,145100,200240495,1803,1798,1803,1798,1088
+20250327,145000,198282635,1797,1797,1797,1796,7
+20250327,144900,198270057,1796,1796,1796,1796,101
+20250327,144800,198088661,1796,1796,1796,1796,0
+20250327,144700,198088661,1796,1796,1796,1796,1
+20250327,144600,198086865,1797,1797,1797,1797,5
+20250327,144500,198077880,1797,1797,1797,1797,0
+20250327,144400,198077880,1797,1797,1797,1797,0
+20250327,144300,198077880,1797,1797,1797,1796,7
+20250327,144200,198065302,1797,1797,1800,1797,503
+20250327,144100,197160028,1793,1795,1795,1793,71
+20250327,144000,197032723,1795,1797,1797,1795,21
+20250327,143900,196995026,1800,1800,1800,1797,11
+20250327,143800,196975232,1800,1797,1800,1797,3
+20250327,143700,196969837,1797,1797,1797,1797,0
+20250327,143600,196969837,1797,1797,1797,1797,0
+20250327,143500,196969837,1797,1791,1797,1791,706
+20250327,143400,195703086,1787,1788,1788,1787,254
+20250327,143300,195249088,1787,1787,1787,1787,0
+20250327,143200,195249088,1787,1787,1787,1787,0
+20250327,143100,195249088,1787,1787,1787,1787,0
+20250327,143000,195249088,1787,1790,1790,1787,1000
+20250327,142900,193461488,1787,1787,1787,1787,0
+20250327,142800,193461488,1787,1787,1787,1787,0
+20250327,142700,193461488,1787,1790,1790,1787,81
+20250327,142600,193316732,1794,1794,1794,1794,41
+20250327,142500,193243178,1794,1792,1794,1792,51
+20250327,142400,193151686,1790,1790,1794,1785,18
+20250327,142300,193119493,1788,1788,1790,1788,6
+20250327,142200,193108763,1786,1790,1792,1786,17
+20250327,142100,193078370,1790,1803,1803,1790,277
+20250327,142000,192581539,1802,1802,1803,1802,38
+20250327,141900,192513029,1803,1806,1806,1795,1863
+20250327,141800,189151361,1807,1806,1807,1806,121
+20250327,141700,188932834,1806,1809,1809,1806,614
+20250327,141600,187823301,1812,1825,1825,1812,8064
+20250327,141500,173167423,1826,1827,1827,1826,229
+20250327,141400,172749140,1828,1828,1828,1828,0
+20250327,141300,172749140,1828,1828,1828,1828,100
+20250327,141200,172566340,1827,1827,1827,1827,0
+20250327,141100,172566340,1827,1827,1827,1827,0
+20250327,141000,172566340,1827,1827,1827,1827,0
+20250327,140900,172566340,1827,1827,1827,1827,0
+20250327,140800,172566340,1827,1827,1827,1827,1
+20250327,140700,172564513,1837,1837,1837,1837,10
+20250327,140600,172546143,1825,1825,1825,1825,0
+20250327,140500,172546143,1825,1825,1825,1825,0
+20250327,140400,172546143,1825,1825,1825,1825,0
+20250327,140300,172546143,1825,1827,1827,1825,1000
+20250327,140200,170720927,1827,1827,1827,1827,0
+20250327,140100,170720927,1827,1827,1827,1827,0
+20250327,140000,170720927,1827,1827,1827,1827,27
+20250327,135900,170671598,1830,1830,1830,1830,0
+20250327,135800,170671598,1830,1830,1830,1830,0
+20250327,135700,170671598,1830,1830,1830,1830,0
+20250327,135600,170671598,1830,1830,1830,1830,0
+20250327,135500,170671598,1830,1830,1830,1830,0
+20250327,135400,170671598,1830,1832,1832,1830,187
+20250327,135300,170329214,1832,1832,1832,1832,1
+20250327,135200,170327382,1843,1843,1843,1843,0
+20250327,135100,170327382,1843,1843,1843,1843,300
+20250327,135000,169774482,1841,1841,1841,1841,0
+20250327,134900,169774482,1841,1843,1843,1841,520
+20250327,134800,168817148,1843,1846,1846,1843,652
+20250327,134700,167614328,1846,1846,1846,1846,5
+20250327,134600,167605098,1849,1849,1849,1849,0
+20250327,134500,167605098,1849,1849,1849,1849,65
+20250327,134400,167484913,1846,1846,1846,1846,0
+20250327,134300,167484913,1846,1846,1846,1846,0
+20250327,134200,167484913,1846,1846,1846,1846,0
+20250327,134100,167484913,1846,1846,1846,1846,0
+20250327,134000,167484913,1846,1846,1846,1846,0
+20250327,133900,167484913,1846,1846,1846,1846,0
+20250327,133800,167484913,1846,1846,1846,1846,0
+20250327,133700,167484913,1846,1846,1846,1846,0
+20250327,133600,167484913,1846,1846,1846,1846,0
+20250327,133500,167484913,1846,1846,1846,1846,0
+20250327,133400,167484913,1846,1846,1846,1846,62
+20250327,133300,167370461,1850,1850,1850,1850,0
+20250327,133200,167370461,1850,1850,1850,1850,0
+20250327,133100,167370461,1850,1850,1850,1850,0
+20250327,133000,167370461,1850,1849,1850,1849,50
+20250327,132900,167277967,1843,1841,1843,1841,345
+20250327,132800,166642798,1841,1841,1841,1841,0
+20250327,132700,166642798,1841,1839,1841,1839,100
+20250327,132600,166458818,1839,1839,1839,1839,0
+20250327,132500,166458818,1839,1839,1839,1839,0
+20250327,132400,166458818,1839,1839,1839,1839,0
+20250327,132300,166458818,1839,1839,1839,1839,0
+20250327,132200,166458818,1839,1839,1839,1839,0
+20250327,132100,166458818,1839,1839,1839,1839,0
+20250327,132000,166458818,1839,1839,1839,1839,1
+20250327,131900,166456979,1841,1841,1841,1841,327
+20250327,131800,165854972,1841,1841,1841,1841,0
+20250327,131700,165854972,1841,1841,1841,1841,0
+20250327,131600,165854972,1841,1842,1842,1841,1091
+20250327,131500,163846436,1843,1843,1843,1843,1
+20250327,131400,163844593,1843,1843,1843,1843,0
+20250327,131300,163844593,1843,1843,1843,1843,0
+20250327,131200,163844593,1843,1843,1843,1843,0
+20250327,131100,163844593,1843,1843,1843,1843,0
+20250327,131000,163844593,1843,1843,1843,1843,0
+20250327,130900,163844593,1843,1843,1843,1843,12
+20250327,130800,163822477,1845,1845,1845,1845,5
+20250327,130700,163813252,1845,1845,1845,1845,60
+20250327,130600,163702552,1845,1845,1845,1845,0
+20250327,130500,163702552,1845,1845,1845,1845,205
+20250327,130400,163324327,1845,1845,1845,1845,0
+20250327,130300,163324327,1845,1845,1845,1845,33
+20250327,130200,163263442,1854,1854,1854,1854,0
+20250327,130100,163263442,1854,1853,1854,1853,270
+20250327,130000,162762865,1862,1862,1862,1862,0
+20250327,125900,162762865,1862,1862,1862,1862,0
+20250327,125800,162762865,1862,1862,1862,1853,1624
+20250327,125700,159751668,1857,1857,1857,1857,23
+20250327,125600,159708957,1857,1857,1857,1857,0
+20250327,125500,159708957,1857,1854,1857,1854,184
+20250327,125400,159367633,1852,1850,1852,1850,80
+20250327,125300,159219627,1849,1849,1849,1849,949
+20250327,125200,157464926,1849,1849,1849,1849,1
+20250327,125100,157463077,1850,1840,1850,1840,20083
+20250327,125000,120332145,1828,1828,1828,1828,0
+20250327,124900,120332145,1828,1828,1828,1828,0
+20250327,124800,120332145,1828,1839,1839,1828,244
+20250327,124700,119883550,1838,1838,1846,1838,1984
+20250327,124600,116230172,1838,1837,1838,1837,231
+20250327,124500,115805808,1835,1835,1835,1835,500
+20250327,124400,114888308,1836,1836,1836,1836,0
+20250327,124300,114888308,1836,1835,1836,1835,140
+20250327,124200,114631306,1836,1835,1836,1835,630
+20250327,124100,113474695,1836,1836,1836,1836,0
+20250327,124000,113474695,1836,1834,1836,1834,2657
+20250327,123900,108598169,1834,1831,1834,1831,714
+20250327,123800,107289552,1830,1830,1830,1830,400
+20250327,123700,106557552,1831,1824,1831,1824,807
+20250327,123600,105080316,1826,1823,1826,1823,125
+20250327,123500,104852215,1823,1823,1823,1823,16
+20250327,123400,104823047,1823,1823,1823,1823,0
+20250327,123300,104823047,1823,1823,1823,1823,74
+20250327,123200,104688145,1822,1822,1822,1822,0
+20250327,123100,104688145,1822,1822,1822,1822,0
+20250327,123000,104688145,1822,1822,1822,1822,0
+20250327,122900,104688145,1822,1822,1822,1822,419
+20250327,122800,103924727,1822,1821,1822,1821,654
+20250327,122700,102733143,1822,1822,1822,1822,11
+20250327,122600,102713101,1821,1821,1821,1821,100
+20250327,122500,102531001,1821,1821,1821,1821,40
+20250327,122400,102458161,1812,1812,1812,1812,0
+20250327,122300,102458161,1812,1812,1812,1812,0
+20250327,122200,102458161,1812,1812,1812,1812,0
+20250327,122100,102458161,1812,1812,1812,1812,0
+20250327,122000,102458161,1812,1812,1812,1812,31
+20250327,121900,102401989,1812,1811,1812,1810,880
+20250327,121800,100807729,1806,1806,1806,1806,50
+20250327,121700,100717429,1805,1805,1805,1805,98
+20250327,121600,100540539,1802,1802,1802,1802,0
+20250327,121500,100540539,1802,1797,1802,1797,501
+20250327,121400,99637797,1793,1792,1793,1792,333
+20250327,121300,99040893,1791,1791,1791,1791,0
+20250327,121200,99040893,1791,1791,1791,1791,0
+20250327,121100,99040893,1791,1791,1791,1791,93
+20250327,121000,98874330,1791,1791,1791,1791,400
+20250327,120900,98157930,1791,1791,1791,1791,0
+20250327,120800,98157930,1791,1791,1791,1791,0
+20250327,120700,98157930,1791,1791,1791,1791,171
+20250327,120600,97851669,1787,1787,1787,1787,0
+20250327,120500,97851669,1787,1780,1787,1780,1132
+20250327,120400,95835259,1780,1780,1780,1780,4
+20250327,120300,95828139,1777,1777,1777,1777,0
+20250327,120200,95828139,1777,1777,1777,1777,0
+20250327,120100,95828139,1777,1777,1777,1777,0
+20250327,120000,95828139,1777,1777,1777,1777,0
+20250327,115900,95828139,1777,1777,1777,1777,0
+20250327,115800,95828139,1777,1777,1777,1777,0
+20250327,115700,95828139,1777,1777,1777,1777,0
+20250327,115600,95828139,1777,1777,1777,1777,541
+20250327,115500,94866782,1780,1780,1780,1780,4
+20250327,115400,94859662,1780,1780,1780,1780,54
+20250327,115300,94763542,1781,1783,1783,1778,3538
+20250327,115200,88464486,1784,1784,1784,1784,30
+20250327,115100,88410966,1782,1782,1782,1782,0
+20250327,115000,88410966,1782,1788,1788,1782,4884
+20250327,114900,79696013,1789,1795,1795,1789,9796
+20250327,114800,62139324,1800,1800,1800,1800,15
+20250327,114700,62112324,1800,1800,1800,1800,0
+20250327,114600,62112324,1800,1800,1800,1800,0
+20250327,114500,62112324,1800,1800,1800,1800,0
+20250327,114400,62112324,1800,1800,1800,1800,1
+20250327,114300,62110524,1793,1793,1793,1793,0
+20250327,114200,62110524,1793,1793,1793,1793,0
+20250327,114100,62110524,1793,1794,1794,1793,1000
+20250327,114000,60317124,1793,1793,1793,1793,0
+20250327,113900,60317124,1793,1793,1793,1793,0
+20250327,113800,60317124,1793,1793,1793,1793,0
+20250327,113700,60317124,1793,1793,1793,1793,0
+20250327,113600,60317124,1793,1793,1793,1793,0
+20250327,113500,60317124,1793,1794,1794,1793,1000
+20250327,113400,58524053,1794,1794,1794,1794,0
+20250327,113300,58524053,1794,1794,1794,1794,0
+20250327,113200,58524053,1794,1794,1794,1794,0
+20250327,113100,58524053,1794,1794,1794,1794,0
+20250327,113000,58524053,1794,1794,1794,1794,31
+20250327,112900,58468439,1793,1793,1793,1793,100
+20250327,112800,58289139,1793,1793,1793,1793,900
+20250327,112700,56675439,1793,1793,1793,1793,0
+20250327,112600,56675439,1793,1793,1793,1793,0
+20250327,112500,56675439,1793,1793,1793,1793,0
+20250327,112400,56675439,1793,1793,1793,1793,193
+20250327,112300,56329390,1794,1794,1794,1794,3
+20250327,112200,56324008,1793,1793,1793,1793,25
+20250327,112100,56279183,1794,1797,1797,1794,216
+20250327,112000,55891676,1802,1802,1802,1802,1
+20250327,111900,55889874,1802,1802,1802,1802,5
+20250327,111800,55880864,1793,1793,1793,1793,0
+20250327,111700,55880864,1793,1793,1793,1793,0
+20250327,111600,55880864,1793,1793,1793,1793,0
+20250327,111500,55880864,1793,1793,1793,1793,0
+20250327,111400,55880864,1793,1793,1793,1793,0
+20250327,111300,55880864,1793,1793,1793,1793,0
+20250327,111200,55880864,1793,1793,1793,1793,0
+20250327,111100,55880864,1793,1793,1793,1793,0
+20250327,111000,55880864,1793,1793,1793,1793,0
+20250327,110900,55880864,1793,1793,1793,1793,0
+20250327,110800,55880864,1793,1793,1793,1793,0
+20250327,110700,55880864,1793,1795,1804,1793,1114
+20250327,110600,53882590,1805,1805,1805,1805,0
+20250327,110500,53882590,1805,1805,1805,1805,0
+20250327,110400,53882590,1805,1795,1805,1795,9
+20250327,110300,53866355,1805,1805,1805,1805,5
+20250327,110200,53857330,1798,1798,1798,1798,0
+20250327,110100,53857330,1798,1798,1798,1798,0
+20250327,110000,53857330,1798,1798,1798,1798,281
+20250327,105900,53352092,1798,1798,1798,1798,2
+20250327,105800,53348496,1798,1798,1798,1798,0
+20250327,105700,53348496,1798,1798,1798,1798,0
+20250327,105600,53348496,1798,1798,1798,1798,0
+20250327,105500,53348496,1798,1798,1798,1798,0
+20250327,105400,53348496,1798,1798,1798,1798,207
+20250327,105300,52976310,1793,1793,1793,1793,0
+20250327,105200,52976310,1793,1798,1798,1793,102
+20250327,105100,52793419,1798,1798,1798,1798,0
+20250327,105000,52793419,1798,1798,1798,1798,0
+20250327,104900,52793419,1798,1798,1798,1798,0
+20250327,104800,52793419,1798,1798,1798,1798,0
+20250327,104700,52793419,1798,1798,1798,1798,46
+20250327,104600,52710711,1790,1790,1790,1790,0
+20250327,104500,52710711,1790,1790,1790,1790,0
+20250327,104400,52710711,1790,1790,1790,1790,0
+20250327,104300,52710711,1790,1790,1790,1790,0
+20250327,104200,52710711,1790,1790,1790,1790,1
+20250327,104100,52708921,1788,1788,1788,1788,0
+20250327,104000,52708921,1788,1788,1788,1788,0
+20250327,103900,52708921,1788,1788,1788,1788,4
+20250327,103800,52701769,1788,1788,1788,1788,0
+20250327,103700,52701769,1788,1788,1788,1788,0
+20250327,103600,52701769,1788,1788,1788,1788,11
+20250327,103500,52682101,1788,1794,1794,1788,530
+20250327,103400,51734288,1794,1794,1794,1794,0
+20250327,103300,51734288,1794,1794,1794,1794,0
+20250327,103200,51734288,1794,1794,1794,1794,0
+20250327,103100,51734288,1794,1795,1795,1794,4
+20250327,103000,51727111,1795,1795,1795,1795,278
+20250327,102900,51228101,1795,1795,1795,1795,0
+20250327,102800,51228101,1795,1795,1795,1795,0
+20250327,102700,51228101,1795,1795,1795,1795,0
+20250327,102600,51228101,1795,1795,1795,1795,0
+20250327,102500,51228101,1795,1795,1795,1795,2
+20250327,102400,51224511,1787,1787,1787,1787,0
+20250327,102300,51224511,1787,1787,1787,1787,1
+20250327,102200,51222724,1788,1795,1795,1788,1219
+20250327,102100,49040325,1795,1795,1795,1795,0
+20250327,102000,49040325,1795,1795,1795,1795,0
+20250327,101900,49040325,1795,1795,1795,1795,0
+20250327,101800,49040325,1795,1795,1795,1795,0
+20250327,101700,49040325,1795,1795,1795,1795,0
+20250327,101600,49040325,1795,1795,1795,1795,3
+20250327,101500,49034940,1796,1799,1799,1796,10
+20250327,101400,49016968,1790,1790,1790,1790,0
+20250327,101300,49016968,1790,1793,1793,1790,1170
+20250327,101200,46920810,1793,1800,1800,1793,2481
+20250327,101100,42465448,1802,1802,1802,1802,0
+20250327,101000,42465448,1802,1802,1802,1802,0
+20250327,100900,42465448,1802,1802,1802,1802,0
+20250327,100800,42465448,1802,1802,1802,1802,0
+20250327,100700,42465448,1802,1802,1802,1802,233
+20250327,100600,42045582,1803,1803,1803,1803,0
+20250327,100500,42045582,1803,1803,1803,1803,0
+20250327,100400,42045582,1803,1803,1803,1803,0
+20250327,100300,42045582,1803,1803,1803,1803,0
+20250327,100200,42045582,1803,1803,1803,1803,0
+20250327,100100,42045582,1803,1805,1805,1803,8
+20250327,100000,42031151,1805,1805,1805,1805,0
+20250327,095900,42031151,1805,1802,1805,1798,936
+20250327,095800,40344287,1802,1801,1802,1801,1035
+20250327,095700,38479228,1796,1796,1796,1796,0
+20250327,095600,38479228,1796,1796,1796,1796,0
+20250327,095500,38479228,1796,1796,1796,1796,0
+20250327,095400,38479228,1796,1796,1796,1796,0
+20250327,095300,38479228,1796,1796,1796,1796,0
+20250327,095200,38479228,1796,1796,1796,1796,0
+20250327,095100,38479228,1796,1796,1796,1796,0
+20250327,095000,38479228,1796,1796,1796,1796,0
+20250327,094900,38479228,1796,1796,1796,1796,26
+20250327,094800,38432532,1796,1796,1796,1796,0
+20250327,094700,38432532,1796,1796,1796,1796,784
+20250327,094600,37024468,1795,1801,1801,1795,500
+20250327,094500,36126308,1795,1802,1802,1795,112
+20250327,094400,35925254,1802,1802,1802,1802,100
+20250327,094300,35745054,1802,1802,1802,1802,1
+20250327,094200,35743252,1802,1802,1802,1802,0
+20250327,094100,35743252,1802,1802,1802,1802,0
+20250327,094000,35743252,1802,1802,1802,1802,110
+20250327,093900,35545032,1802,1802,1802,1802,0
+20250327,093800,35545032,1802,1802,1802,1802,1
+20250327,093700,35543230,1802,1802,1802,1802,6
+20250327,093600,35532418,1802,1802,1802,1802,200
+20250327,093500,35172018,1802,1801,1802,1801,902
+20250327,093400,33546885,1802,1802,1802,1802,2
+20250327,093300,33543281,1805,1805,1805,1805,0
+20250327,093200,33543281,1805,1805,1805,1805,0
+20250327,093100,33543281,1805,1805,1805,1786,2772
+20250327,093000,28560665,1806,1808,1822,1806,562
+20250327,092900,27544513,1811,1810,1811,1810,79
+20250327,092800,27401520,1811,1812,1812,1811,198
+20250327,092700,27042832,1830,1830,1830,1830,0
+20250327,092600,27042832,1830,1830,1830,1830,0
+20250327,092500,27042832,1830,1819,1830,1815,844
+20250327,092400,25509690,1819,1819,1819,1819,0
+20250327,092300,25509690,1819,1827,1827,1816,5097
+20250327,092200,16231615,1827,1827,1827,1827,0
+20250327,092100,16231615,1827,1827,1827,1827,0
+20250327,092000,16231615,1827,1827,1827,1827,1
+20250327,091900,16229788,1838,1838,1838,1838,272
+20250327,091800,15729852,1838,1838,1838,1838,5
+20250327,091700,15720662,1838,1838,1838,1838,0
+20250327,091600,15720662,1838,1838,1838,1838,0
+20250327,091500,15720662,1838,1835,1838,1835,853
+20250327,091400,14154676,1835,1835,1835,1835,0
+20250327,091300,14154676,1835,1820,1835,1819,346
+20250327,091200,13522276,1819,1819,1819,1819,0
+20250327,091100,13522276,1819,1819,1819,1819,0
+20250327,091000,13522276,1819,1819,1819,1819,0
+20250327,090900,13522276,1819,1819,1819,1819,0
+20250327,090800,13522276,1819,1819,1819,1819,0
+20250327,090700,13522276,1819,1841,1841,1819,994
+20250327,090600,11712584,1819,1822,1842,1819,260
+20250327,090500,11239009,1820,1820,1820,1820,18
+20250327,090400,11206249,1830,1830,1830,1830,0
+20250327,090300,11206249,1830,1830,1830,1830,110
+20250327,090200,11004949,1836,1836,1836,1836,69
+20250327,090100,10878265,1854,1835,1854,1835,1652
+20250327,090000,7844150,1820,1820,1820,1819,4310

038540/min/candle-20250328.csv

@@ -0,0 +1,625 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192300,173597320,1765,1765,1765,1765,2359
+20250328,192200,173597320,1765,1765,1765,1765,0
+20250328,192100,173597320,1765,1765,1765,1765,0
+20250328,192000,173597320,1765,1765,1765,1765,0
+20250328,191900,173597320,1765,1765,1765,1765,0
+20250328,191800,173597320,1765,1765,1765,1765,0
+20250328,191700,173597320,1765,1765,1765,1765,0
+20250328,191600,173597320,1765,1765,1765,1765,0
+20250328,191500,173597320,1765,1765,1765,1765,0
+20250328,191400,173597320,1765,1765,1765,1765,0
+20250328,191300,173597320,1765,1765,1765,1765,0
+20250328,191200,173597320,1765,1765,1765,1765,0
+20250328,191100,173597320,1765,1765,1765,1765,0
+20250328,191000,173597320,1765,1765,1765,1765,0
+20250328,190900,173597320,1765,1765,1765,1765,0
+20250328,190800,173597320,1765,1765,1765,1765,0
+20250328,190700,173597320,1765,1765,1765,1765,0
+20250328,190600,173597320,1765,1765,1765,1765,0
+20250328,190500,173597320,1765,1765,1765,1765,0
+20250328,190400,173597320,1765,1765,1765,1765,0
+20250328,190300,173597320,1765,1765,1765,1765,0
+20250328,190200,173597320,1765,1765,1765,1765,0
+20250328,190100,173597320,1765,1765,1765,1765,0
+20250328,190000,173597320,1765,1765,1765,1765,0
+20250328,185900,173597320,1765,1765,1765,1765,0
+20250328,185800,173597320,1765,1765,1765,1765,0
+20250328,185700,173597320,1765,1765,1765,1765,0
+20250328,185600,173597320,1765,1765,1765,1765,0
+20250328,185500,173597320,1765,1765,1765,1765,0
+20250328,185400,173597320,1765,1765,1765,1765,0
+20250328,185300,173597320,1765,1765,1765,1765,2359
+20250328,185200,173597320,1765,1765,1765,1765,0
+20250328,185100,173597320,1765,1765,1765,1765,0
+20250328,185000,173597320,1765,1765,1765,1765,0
+20250328,184900,173597320,1765,1765,1765,1765,0
+20250328,184800,173597320,1765,1765,1765,1765,0
+20250328,184700,173597320,1765,1765,1765,1765,0
+20250328,184600,173597320,1765,1765,1765,1765,0
+20250328,184500,173597320,1765,1765,1765,1765,0
+20250328,184400,173597320,1765,1765,1765,1765,0
+20250328,184300,173597320,1765,1765,1765,1765,0
+20250328,184200,173597320,1765,1765,1765,1765,0
+20250328,184100,173597320,1765,1765,1765,1765,0
+20250328,184000,173597320,1765,1765,1765,1765,0
+20250328,183900,173597320,1765,1765,1765,1765,0
+20250328,183800,173597320,1765,1765,1765,1765,0
+20250328,183700,173597320,1765,1765,1765,1765,0
+20250328,183600,173597320,1765,1765,1765,1765,0
+20250328,183500,173597320,1765,1765,1765,1765,0
+20250328,183400,173597320,1765,1765,1765,1765,0
+20250328,183300,173597320,1765,1765,1765,1765,0
+20250328,183200,173597320,1765,1765,1765,1765,0
+20250328,183100,173597320,1765,1765,1765,1765,0
+20250328,183000,173597320,1765,1765,1765,1765,0
+20250328,182900,173597320,1765,1765,1765,1765,0
+20250328,182800,173597320,1765,1765,1765,1765,0
+20250328,182700,173597320,1765,1765,1765,1765,0
+20250328,182600,173597320,1765,1765,1765,1765,0
+20250328,182500,173597320,1765,1765,1765,1765,0
+20250328,182400,173597320,1765,1765,1765,1765,0
+20250328,182300,173597320,1765,1765,1765,1765,2359
+20250328,182200,173597320,1765,1765,1765,1765,0
+20250328,182100,173597320,1765,1765,1765,1765,0
+20250328,182000,173597320,1765,1765,1765,1765,0
+20250328,181900,173597320,1765,1765,1765,1765,0
+20250328,181800,173597320,1765,1765,1765,1765,0
+20250328,181700,173597320,1765,1765,1765,1765,0
+20250328,181600,173597320,1765,1765,1765,1765,0
+20250328,181500,173597320,1765,1765,1765,1765,0
+20250328,181400,173597320,1765,1765,1765,1765,0
+20250328,181300,173597320,1765,1765,1765,1765,0
+20250328,181200,173597320,1765,1765,1765,1765,0
+20250328,181100,173597320,1765,1765,1765,1765,0
+20250328,181000,173597320,1765,1765,1765,1765,0
+20250328,180900,173597320,1765,1765,1765,1765,0
+20250328,180800,173597320,1765,1765,1765,1765,0
+20250328,180700,173597320,1765,1765,1765,1765,0
+20250328,180600,173597320,1765,1765,1765,1765,0
+20250328,180500,173597320,1765,1765,1765,1765,0
+20250328,180400,173597320,1765,1765,1765,1765,0
+20250328,180300,173597320,1765,1765,1765,1765,0
+20250328,180200,173597320,1765,1765,1765,1765,0
+20250328,180100,173597320,1765,1765,1765,1765,0
+20250328,180000,173597320,1765,1765,1765,1765,0
+20250328,175900,173597320,1765,1765,1765,1765,0
+20250328,175800,173597320,1765,1765,1765,1765,0
+20250328,175700,173597320,1765,1765,1765,1765,0
+20250328,175600,173597320,1765,1765,1765,1765,0
+20250328,175500,173597320,1765,1765,1765,1765,0
+20250328,175400,173597320,1765,1765,1765,1765,0
+20250328,175300,173597320,1765,1765,1765,1765,2359
+20250328,175200,173597320,1765,1765,1765,1765,0
+20250328,175100,173597320,1765,1765,1765,1765,0
+20250328,175000,173597320,1765,1765,1765,1765,0
+20250328,174900,173597320,1765,1765,1765,1765,0
+20250328,174800,173597320,1765,1765,1765,1765,0
+20250328,174700,173597320,1765,1765,1765,1765,0
+20250328,174600,173597320,1765,1765,1765,1765,0
+20250328,174500,173597320,1765,1765,1765,1765,0
+20250328,174400,173597320,1765,1765,1765,1765,0
+20250328,174300,173597320,1765,1765,1765,1765,0
+20250328,174200,173597320,1765,1765,1765,1765,0
+20250328,174100,173597320,1765,1765,1765,1765,0
+20250328,174000,173597320,1765,1765,1765,1765,0
+20250328,173900,173597320,1765,1765,1765,1765,0
+20250328,173800,173597320,1765,1765,1765,1765,0
+20250328,173700,173597320,1765,1765,1765,1765,0
+20250328,173600,173597320,1765,1765,1765,1765,0
+20250328,173500,173597320,1765,1765,1765,1765,0
+20250328,173400,173597320,1765,1765,1765,1765,0
+20250328,173300,173597320,1765,1765,1765,1765,0
+20250328,173200,173597320,1765,1765,1765,1765,0
+20250328,173100,173597320,1765,1765,1765,1765,0
+20250328,173000,173597320,1765,1765,1765,1765,0
+20250328,172900,173597320,1765,1765,1765,1765,0
+20250328,172800,173597320,1765,1765,1765,1765,0
+20250328,172700,173597320,1765,1765,1765,1765,0
+20250328,172600,173597320,1765,1765,1765,1765,0
+20250328,172500,173597320,1765,1765,1765,1765,0
+20250328,172400,173597320,1765,1765,1765,1765,0
+20250328,172300,173597320,1765,1765,1765,1765,2359
+20250328,172200,173597320,1765,1765,1765,1765,0
+20250328,172100,173597320,1765,1765,1765,1765,0
+20250328,172000,173597320,1765,1765,1765,1765,0
+20250328,171900,173597320,1765,1765,1765,1765,0
+20250328,171800,173597320,1765,1765,1765,1765,0
+20250328,171700,173597320,1765,1765,1765,1765,0
+20250328,171600,173597320,1765,1765,1765,1765,0
+20250328,171500,173597320,1765,1765,1765,1765,0
+20250328,171400,173597320,1765,1765,1765,1765,0
+20250328,171300,173597320,1765,1765,1765,1765,0
+20250328,171200,173597320,1765,1765,1765,1765,0
+20250328,171100,173597320,1765,1765,1765,1765,0
+20250328,171000,173597320,1765,1765,1765,1765,0
+20250328,170900,173597320,1765,1765,1765,1765,0
+20250328,170800,173597320,1765,1765,1765,1765,0
+20250328,170700,173597320,1765,1765,1765,1765,0
+20250328,170600,173597320,1765,1765,1765,1765,0
+20250328,170500,173597320,1765,1765,1765,1765,0
+20250328,170400,173597320,1765,1765,1765,1765,0
+20250328,170300,173597320,1765,1765,1765,1765,0
+20250328,170200,173597320,1765,1765,1765,1765,0
+20250328,170100,173597320,1765,1765,1765,1765,0
+20250328,170000,173597320,1765,1765,1765,1765,0
+20250328,165900,173597320,1765,1765,1765,1765,0
+20250328,165800,173597320,1765,1765,1765,1765,0
+20250328,165700,173597320,1765,1765,1765,1765,0
+20250328,165600,173597320,1765,1765,1765,1765,0
+20250328,165500,173597320,1765,1765,1765,1765,0
+20250328,165400,173597320,1765,1765,1765,1765,0
+20250328,165300,173597320,1765,1765,1765,1765,2359
+20250328,165200,173597320,1765,1765,1765,1765,0
+20250328,165100,173597320,1765,1765,1765,1765,0
+20250328,165000,173597320,1765,1765,1765,1765,0
+20250328,164900,173597320,1765,1765,1765,1765,0
+20250328,164800,173597320,1765,1765,1765,1765,0
+20250328,164700,173597320,1765,1765,1765,1765,0
+20250328,164600,173597320,1765,1765,1765,1765,0
+20250328,164500,173597320,1765,1765,1765,1765,0
+20250328,164400,173597320,1765,1765,1765,1765,0
+20250328,164300,173597320,1765,1765,1765,1765,0
+20250328,164200,173597320,1765,1765,1765,1765,0
+20250328,164100,173597320,1765,1765,1765,1765,0
+20250328,164000,173597320,1765,1765,1765,1765,0
+20250328,163900,173597320,1765,1765,1765,1765,0
+20250328,163800,173597320,1765,1765,1765,1765,0
+20250328,163700,173597320,1765,1765,1765,1765,0
+20250328,163600,173597320,1765,1765,1765,1765,0
+20250328,163500,173597320,1765,1765,1765,1765,0
+20250328,163400,173597320,1765,1765,1765,1765,0
+20250328,163300,173597320,1765,1765,1765,1765,0
+20250328,163200,173597320,1765,1765,1765,1765,0
+20250328,163100,173597320,1765,1765,1765,1765,0
+20250328,163000,173597320,1765,1765,1765,1765,0
+20250328,162900,173597320,1765,1765,1765,1765,0
+20250328,162800,173597320,1765,1765,1765,1765,0
+20250328,162700,173597320,1765,1765,1765,1765,0
+20250328,162600,173597320,1765,1765,1765,1765,0
+20250328,162500,173597320,1765,1765,1765,1765,0
+20250328,162400,173597320,1765,1765,1765,1765,0
+20250328,162300,173597320,1765,1765,1765,1765,2359
+20250328,162200,173597320,1765,1765,1765,1765,0
+20250328,162100,173597320,1765,1765,1765,1765,0
+20250328,162000,173597320,1765,1765,1765,1765,0
+20250328,161900,173597320,1765,1765,1765,1765,0
+20250328,161800,173597320,1765,1765,1765,1765,0
+20250328,161700,173597320,1765,1765,1765,1765,0
+20250328,161600,173597320,1765,1765,1765,1765,0
+20250328,161500,173597320,1765,1765,1765,1765,0
+20250328,161400,173597320,1765,1765,1765,1765,0
+20250328,161300,173597320,1765,1765,1765,1765,0
+20250328,161200,173597320,1765,1765,1765,1765,0
+20250328,161100,173597320,1765,1765,1765,1765,0
+20250328,161000,173597320,1765,1765,1765,1765,0
+20250328,160900,173597320,1765,1765,1765,1765,0
+20250328,160800,173597320,1765,1765,1765,1765,0
+20250328,160700,173597320,1765,1765,1765,1765,0
+20250328,160600,173597320,1765,1765,1765,1765,0
+20250328,160500,173597320,1765,1765,1765,1765,0
+20250328,160400,173597320,1765,1765,1765,1765,0
+20250328,160300,173597320,1765,1765,1765,1765,0
+20250328,160200,173597320,1765,1765,1765,1765,0
+20250328,160100,173597320,1765,1765,1765,1765,0
+20250328,160000,173597320,1765,1765,1765,1765,0
+20250328,155900,173597320,1765,1765,1765,1765,0
+20250328,155800,173597320,1765,1765,1765,1765,0
+20250328,155700,173597320,1765,1765,1765,1765,0
+20250328,155600,173597320,1765,1765,1765,1765,0
+20250328,155500,173597320,1765,1765,1765,1765,0
+20250328,155400,173597320,1765,1765,1765,1765,0
+20250328,155300,173597320,1765,1765,1765,1765,2359
+20250328,155200,173597320,1765,1765,1765,1765,0
+20250328,155100,173597320,1765,1765,1765,1765,0
+20250328,155000,173597320,1765,1765,1765,1765,0
+20250328,154900,173597320,1765,1765,1765,1765,0
+20250328,154800,173597320,1765,1765,1765,1765,0
+20250328,154700,173597320,1765,1765,1765,1765,0
+20250328,154600,173597320,1765,1765,1765,1765,0
+20250328,154500,173597320,1765,1765,1765,1765,0
+20250328,154400,173597320,1765,1765,1765,1765,0
+20250328,154300,173597320,1765,1765,1765,1765,0
+20250328,154200,173597320,1765,1765,1765,1765,0
+20250328,154100,173597320,1765,1765,1765,1765,0
+20250328,154000,173597320,1765,1765,1765,1765,0
+20250328,153900,173597320,1765,1765,1765,1765,0
+20250328,153800,173597320,1765,1765,1765,1765,0
+20250328,153700,173597320,1765,1765,1765,1765,0
+20250328,153600,173597320,1765,1765,1765,1765,0
+20250328,153500,173597320,1765,1765,1765,1765,0
+20250328,153400,173597320,1765,1765,1765,1765,0
+20250328,153300,173597320,1765,1765,1765,1765,0
+20250328,153200,173597320,1765,1765,1765,1765,0
+20250328,153100,173597320,1765,1765,1765,1765,0
+20250328,153000,173597320,1765,1765,1765,1765,2359
+20250328,152900,169433685,1770,1770,1770,1770,0
+20250328,152800,169433685,1770,1770,1770,1770,0
+20250328,152700,169433685,1770,1770,1770,1770,0
+20250328,152600,169433685,1770,1770,1770,1770,0
+20250328,152500,169433685,1770,1770,1770,1770,0
+20250328,152400,169433685,1770,1770,1770,1770,0
+20250328,152300,169433685,1770,1770,1770,1770,0
+20250328,152200,169433685,1770,1770,1770,1770,0
+20250328,152100,169433685,1770,1770,1770,1770,0
+20250328,152000,169433685,1770,1770,1770,1770,0
+20250328,151900,169433685,1770,1770,1770,1770,100
+20250328,151800,169256685,1770,1770,1770,1770,0
+20250328,151700,169256685,1770,1770,1770,1770,0
+20250328,151600,169256685,1770,1784,1784,1770,654
+20250328,151500,168097426,1770,1785,1786,1770,189
+20250328,151400,167760503,1785,1783,1785,1783,1180
+20250328,151300,165655390,1784,1780,1784,1780,2000
+20250328,151200,162091630,1780,1780,1780,1780,0
+20250328,151100,162091630,1780,1780,1780,1780,0
+20250328,151000,162091630,1780,1780,1780,1780,0
+20250328,150900,162091630,1780,1780,1780,1780,0
+20250328,150800,162091630,1780,1780,1780,1780,0
+20250328,150700,162091630,1780,1768,1780,1768,7623
+20250328,150600,148554789,1768,1768,1768,1768,0
+20250328,150500,148554789,1768,1768,1768,1768,176
+20250328,150400,148243621,1768,1768,1768,1768,1220
+20250328,150300,146086661,1767,1767,1767,1767,0
+20250328,150200,146086661,1767,1767,1767,1767,0
+20250328,150100,146086661,1767,1768,1768,1767,624
+20250328,150000,144983554,1778,1778,1778,1778,0
+20250328,145900,144983554,1778,1778,1778,1778,71
+20250328,145800,144857316,1779,1779,1779,1779,0
+20250328,145700,144857316,1779,1779,1779,1779,0
+20250328,145600,144857316,1779,1779,1779,1779,500
+20250328,145500,143967816,1780,1779,1780,1779,50
+20250328,145400,143878865,1778,1778,1778,1778,0
+20250328,145300,143878865,1778,1778,1778,1778,0
+20250328,145200,143878865,1778,1778,1778,1778,41
+20250328,145100,143805967,1778,1778,1778,1778,0
+20250328,145000,143805967,1778,1778,1778,1778,3
+20250328,144900,143800633,1779,1779,1780,1779,101
+20250328,144800,143620882,1780,1779,1780,1779,100
+20250328,144700,143442900,1779,1779,1779,1779,1
+20250328,144600,143441121,1779,1779,1779,1779,0
+20250328,144500,143441121,1779,1779,1780,1768,161
+20250328,144400,143155312,1780,1768,1780,1768,150
+20250328,144300,142888929,1780,1780,1780,1779,593
+20250328,144200,141833400,1780,1780,1780,1779,2171
+20250328,144100,137969810,1780,1780,1780,1780,1000
+20250328,144000,136189810,1780,1780,1780,1780,0
+20250328,143900,136189810,1780,1780,1780,1780,1411
+20250328,143800,133678230,1780,1780,1783,1780,1050
+20250328,143700,131809080,1783,1778,1783,1778,428
+20250328,143600,131046924,1778,1778,1778,1778,0
+20250328,143500,131046924,1778,1778,1778,1778,778
+20250328,143400,129663640,1776,1776,1776,1776,1224
+20250328,143300,127489816,1782,1782,1782,1782,0
+20250328,143200,127489816,1782,1782,1782,1782,0
+20250328,143100,127489816,1782,1782,1782,1782,0
+20250328,143000,127489816,1782,1782,1782,1782,9
+20250328,142900,127473778,1782,1782,1782,1782,0
+20250328,142800,127473778,1782,1782,1782,1782,20
+20250328,142700,127438138,1783,1782,1783,1782,946
+20250328,142600,125752050,1782,1782,1782,1782,11
+20250328,142500,125732448,1775,1775,1775,1765,1065
+20250328,142400,123847877,1775,1775,1775,1775,0
+20250328,142300,123847877,1775,1775,1775,1775,0
+20250328,142200,123847877,1775,1775,1775,1775,56
+20250328,142100,123748477,1774,1774,1774,1774,535
+20250328,142000,122799387,1795,1795,1795,1795,0
+20250328,141900,122799387,1795,1795,1795,1795,0
+20250328,141800,122799387,1795,1795,1795,1795,0
+20250328,141700,122799387,1795,1788,1795,1788,10600
+20250328,141600,103774600,1789,1789,1789,1788,90
+20250328,141500,103613602,1789,1781,1789,1781,300
+20250328,141400,103077293,1781,1781,1781,1781,608
+20250328,141300,101994445,1782,1780,1782,1780,64
+20250328,141200,101880441,1781,1776,1782,1776,1549
+20250328,141100,99122214,1775,1775,1775,1775,0
+20250328,141000,99122214,1775,1775,1775,1775,0
+20250328,140900,99122214,1775,1775,1775,1775,31
+20250328,140800,99067189,1776,1776,1776,1776,0
+20250328,140700,99067189,1776,1776,1776,1776,0
+20250328,140600,99067189,1776,1776,1776,1776,0
+20250328,140500,99067189,1776,1776,1776,1776,0
+20250328,140400,99067189,1776,1776,1776,1776,0
+20250328,140300,99067189,1776,1776,1776,1776,0
+20250328,140200,99067189,1776,1776,1776,1776,0
+20250328,140100,99067189,1776,1776,1776,1776,0
+20250328,140000,99067189,1776,1776,1776,1776,1
+20250328,135900,99065413,1777,1778,1778,1777,867
+20250328,135800,97524354,1778,1778,1778,1778,95
+20250328,135700,97355444,1778,1778,1778,1778,0
+20250328,135600,97355444,1778,1778,1778,1778,0
+20250328,135500,97355444,1778,1778,1778,1778,10
+20250328,135400,97337664,1781,1781,1781,1781,0
+20250328,135300,97337664,1781,1781,1781,1781,0
+20250328,135200,97337664,1781,1781,1781,1781,90
+20250328,135100,97177374,1782,1782,1782,1782,0
+20250328,135000,97177374,1782,1782,1782,1782,4
+20250328,134900,97170246,1781,1781,1781,1781,0
+20250328,134800,97170246,1781,1781,1781,1781,0
+20250328,134700,97170246,1781,1781,1781,1781,0
+20250328,134600,97170246,1781,1781,1781,1781,0
+20250328,134500,97170246,1781,1781,1781,1781,0
+20250328,134400,97170246,1781,1781,1781,1781,0
+20250328,134300,97170246,1781,1781,1781,1781,0
+20250328,134200,97170246,1781,1781,1781,1781,0
+20250328,134100,97170246,1781,1781,1781,1781,0
+20250328,134000,97170246,1781,1781,1781,1781,0
+20250328,133900,97170246,1781,1781,1781,1781,0
+20250328,133800,97170246,1781,1781,1781,1781,10
+20250328,133700,97152436,1780,1780,1780,1780,0
+20250328,133600,97152436,1780,1780,1780,1780,0
+20250328,133500,97152436,1780,1780,1780,1780,0
+20250328,133400,97152436,1780,1780,1780,1780,0
+20250328,133300,97152436,1780,1780,1780,1780,0
+20250328,133200,97152436,1780,1780,1780,1780,0
+20250328,133100,97152436,1780,1780,1780,1780,0
+20250328,133000,97152436,1780,1780,1780,1780,0
+20250328,132900,97152436,1780,1780,1780,1780,0
+20250328,132800,97152436,1780,1780,1780,1780,0
+20250328,132700,97152436,1780,1780,1780,1780,0
+20250328,132600,97152436,1780,1780,1780,1780,0
+20250328,132500,97152436,1780,1780,1780,1780,0
+20250328,132400,97152436,1780,1780,1780,1780,0
+20250328,132300,97152436,1780,1780,1780,1780,0
+20250328,132200,97152436,1780,1780,1780,1780,0
+20250328,132100,97152436,1780,1780,1780,1780,288
+20250328,132000,96639796,1788,1788,1788,1788,0
+20250328,131900,96639796,1788,1788,1788,1788,706
+20250328,131800,95377468,1788,1788,1788,1788,70
+20250328,131700,95252308,1789,1789,1789,1789,500
+20250328,131600,94357808,1778,1778,1778,1778,0
+20250328,131500,94357808,1778,1789,1789,1778,11
+20250328,131400,94338140,1789,1789,1789,1789,0
+20250328,131300,94338140,1789,1789,1789,1789,300
+20250328,131200,93801440,1778,1789,1789,1778,96
+20250328,131100,93630740,1792,1792,1792,1792,0
+20250328,131000,93630740,1792,1790,1792,1790,3000
+20250328,130900,88254900,1791,1791,1791,1791,0
+20250328,130800,88254900,1791,1791,1791,1791,0
+20250328,130700,88254900,1791,1791,1791,1791,0
+20250328,130600,88254900,1791,1791,1791,1791,0
+20250328,130500,88254900,1791,1791,1791,1791,0
+20250328,130400,88254900,1791,1791,1791,1791,0
+20250328,130300,88254900,1791,1791,1791,1791,0
+20250328,130200,88254900,1791,1791,1791,1791,0
+20250328,130100,88254900,1791,1791,1791,1791,0
+20250328,130000,88254900,1791,1791,1791,1791,0
+20250328,125900,88254900,1791,1782,1791,1782,982
+20250328,125800,86498815,1782,1782,1782,1781,34
+20250328,125700,86438239,1783,1781,1783,1780,2000
+20250328,125600,82873678,1780,1772,1780,1772,3789
+20250328,125500,76131946,1772,1774,1778,1760,12399
+20250328,125400,54107821,1775,1775,1775,1775,0
+20250328,125300,54107821,1775,1772,1775,1772,599
+20250328,125200,53044836,1772,1762,1772,1762,1920
+20250328,125100,49645972,1761,1761,1761,1761,0
+20250328,125000,49645972,1761,1762,1762,1761,101
+20250328,124900,49468100,1762,1763,1763,1762,101
+20250328,124800,49290128,1763,1763,1763,1763,0
+20250328,124700,49290128,1763,1763,1763,1763,0
+20250328,124600,49290128,1763,1763,1763,1763,0
+20250328,124500,49290128,1763,1763,1763,1763,0
+20250328,124400,49290128,1763,1763,1763,1763,0
+20250328,124300,49290128,1763,1763,1763,1763,0
+20250328,124200,49290128,1763,1763,1763,1763,0
+20250328,124100,49290128,1763,1763,1763,1763,0
+20250328,124000,49290128,1763,1763,1763,1763,0
+20250328,123900,49290128,1763,1763,1763,1763,0
+20250328,123800,49290128,1763,1763,1763,1763,0
+20250328,123700,49290128,1763,1763,1763,1763,0
+20250328,123600,49290128,1763,1763,1763,1763,0
+20250328,123500,49290128,1763,1763,1763,1763,21
+20250328,123400,49253105,1768,1768,1768,1768,0
+20250328,123300,49253105,1768,1768,1768,1768,0
+20250328,123200,49253105,1768,1768,1768,1768,0
+20250328,123100,49253105,1768,1768,1768,1768,0
+20250328,123000,49253105,1768,1768,1768,1768,0
+20250328,122900,49253105,1768,1768,1768,1768,100
+20250328,122800,49076305,1770,1770,1770,1770,0
+20250328,122700,49076305,1770,1770,1770,1770,0
+20250328,122600,49076305,1770,1770,1770,1770,0
+20250328,122500,49076305,1770,1769,1770,1769,30
+20250328,122400,49023226,1766,1766,1766,1766,0
+20250328,122300,49023226,1766,1766,1766,1766,0
+20250328,122200,49023226,1766,1766,1766,1766,0
+20250328,122100,49023226,1766,1766,1766,1766,0
+20250328,122000,49023226,1766,1766,1766,1766,0
+20250328,121900,49023226,1766,1766,1766,1766,0
+20250328,121800,49023226,1766,1766,1766,1766,0
+20250328,121700,49023226,1766,1766,1766,1766,0
+20250328,121600,49023226,1766,1766,1766,1766,0
+20250328,121500,49023226,1766,1767,1767,1766,595
+20250328,121400,47971920,1767,1767,1767,1767,0
+20250328,121300,47971920,1767,1767,1767,1767,0
+20250328,121200,47971920,1767,1767,1767,1767,0
+20250328,121100,47971920,1767,1767,1767,1767,0
+20250328,121000,47971920,1767,1767,1767,1767,0
+20250328,120900,47971920,1767,1767,1767,1767,9
+20250328,120800,47956017,1769,1769,1769,1769,0
+20250328,120700,47956017,1769,1769,1769,1769,30
+20250328,120600,47902947,1769,1769,1769,1769,0
+20250328,120500,47902947,1769,1769,1769,1769,1000
+20250328,120400,46133947,1769,1769,1769,1769,0
+20250328,120300,46133947,1769,1769,1769,1769,0
+20250328,120200,46133947,1769,1769,1769,1769,0
+20250328,120100,46133947,1769,1769,1769,1769,0
+20250328,120000,46133947,1769,1766,1769,1766,6
+20250328,115900,46123348,1766,1766,1766,1766,0
+20250328,115800,46123348,1766,1766,1766,1766,0
+20250328,115700,46123348,1766,1766,1766,1766,0
+20250328,115600,46123348,1766,1766,1766,1766,0
+20250328,115500,46123348,1766,1766,1766,1766,6
+20250328,115400,46112752,1766,1766,1766,1766,0
+20250328,115300,46112752,1766,1766,1766,1766,0
+20250328,115200,46112752,1766,1766,1766,1766,0
+20250328,115100,46112752,1766,1766,1766,1766,0
+20250328,115000,46112752,1766,1766,1766,1766,0
+20250328,114900,46112752,1766,1766,1766,1766,0
+20250328,114800,46112752,1766,1766,1766,1766,0
+20250328,114700,46112752,1766,1766,1766,1766,0
+20250328,114600,46112752,1766,1766,1766,1766,11
+20250328,114500,46093326,1768,1768,1768,1768,0
+20250328,114400,46093326,1768,1768,1768,1768,0
+20250328,114300,46093326,1768,1768,1768,1768,0
+20250328,114200,46093326,1768,1768,1768,1768,0
+20250328,114100,46093326,1768,1768,1768,1768,0
+20250328,114000,46093326,1768,1768,1768,1768,0
+20250328,113900,46093326,1768,1768,1768,1768,0
+20250328,113800,46093326,1768,1768,1768,1768,0
+20250328,113700,46093326,1768,1768,1768,1768,0
+20250328,113600,46093326,1768,1768,1768,1768,0
+20250328,113500,46093326,1768,1768,1768,1768,0
+20250328,113400,46093326,1768,1768,1768,1768,0
+20250328,113300,46093326,1768,1768,1768,1768,0
+20250328,113200,46093326,1768,1768,1768,1768,1
+20250328,113100,46091558,1767,1767,1767,1767,0
+20250328,113000,46091558,1767,1767,1767,1767,0
+20250328,112900,46091558,1767,1767,1767,1767,0
+20250328,112800,46091558,1767,1767,1767,1767,0
+20250328,112700,46091558,1767,1767,1767,1767,0
+20250328,112600,46091558,1767,1767,1767,1767,0
+20250328,112500,46091558,1767,1767,1767,1767,1
+20250328,112400,46089791,1766,1766,1766,1766,0
+20250328,112300,46089791,1766,1766,1766,1766,0
+20250328,112200,46089791,1766,1766,1766,1766,0
+20250328,112100,46089791,1766,1766,1766,1766,0
+20250328,112000,46089791,1766,1766,1766,1766,0
+20250328,111900,46089791,1766,1766,1766,1766,0
+20250328,111800,46089791,1766,1766,1766,1766,0
+20250328,111700,46089791,1766,1766,1766,1766,0
+20250328,111600,46089791,1766,1766,1766,1766,0
+20250328,111500,46089791,1766,1766,1766,1766,0
+20250328,111400,46089791,1766,1766,1766,1766,0
+20250328,111300,46089791,1766,1766,1766,1766,0
+20250328,111200,46089791,1766,1766,1766,1766,0
+20250328,111100,46089791,1766,1766,1766,1766,0
+20250328,111000,46089791,1766,1766,1766,1766,0
+20250328,110900,46089791,1766,1766,1766,1766,1
+20250328,110800,46088025,1762,1764,1765,1762,231
+20250328,110700,45680406,1763,1763,1763,1763,0
+20250328,110600,45680406,1763,1763,1763,1763,1
+20250328,110500,45678643,1752,1752,1752,1752,0
+20250328,110400,45678643,1752,1752,1752,1752,0
+20250328,110300,45678643,1752,1752,1752,1752,0
+20250328,110200,45678643,1752,1752,1752,1752,0
+20250328,110100,45678643,1752,1752,1752,1752,0
+20250328,110000,45678643,1752,1752,1752,1752,0
+20250328,105900,45678643,1752,1752,1752,1752,0
+20250328,105800,45678643,1752,1752,1752,1752,0
+20250328,105700,45678643,1752,1752,1752,1752,0
+20250328,105600,45678643,1752,1752,1752,1752,0
+20250328,105500,45678643,1752,1752,1752,1752,0
+20250328,105400,45678643,1752,1752,1752,1752,2
+20250328,105300,45675139,1763,1763,1763,1763,0
+20250328,105200,45675139,1763,1763,1763,1763,0
+20250328,105100,45675139,1763,1763,1763,1763,38
+20250328,105000,45608145,1762,1762,1762,1762,38
+20250328,104900,45541189,1761,1761,1761,1761,0
+20250328,104800,45541189,1761,1761,1761,1761,0
+20250328,104700,45541189,1761,1761,1761,1761,1129
+20250328,104600,43553020,1761,1761,1761,1761,0
+20250328,104500,43553020,1761,1761,1761,1761,0
+20250328,104400,43553020,1761,1761,1761,1761,0
+20250328,104300,43553020,1761,1761,1761,1761,0
+20250328,104200,43553020,1761,1761,1761,1761,0
+20250328,104100,43553020,1761,1761,1761,1761,0
+20250328,104000,43553020,1761,1761,1761,1761,0
+20250328,103900,43553020,1761,1761,1761,1761,0
+20250328,103800,43553020,1761,1761,1761,1761,0
+20250328,103700,43553020,1761,1761,1761,1761,0
+20250328,103600,43553020,1761,1761,1761,1761,0
+20250328,103500,43553020,1761,1761,1761,1761,0
+20250328,103400,43553020,1761,1761,1761,1761,0
+20250328,103300,43553020,1761,1761,1761,1761,0
+20250328,103200,43553020,1761,1761,1761,1761,0
+20250328,103100,43553020,1761,1761,1761,1761,0
+20250328,103000,43553020,1761,1761,1761,1761,0
+20250328,102900,43553020,1761,1761,1761,1761,0
+20250328,102800,43553020,1761,1758,1761,1758,754
+20250328,102700,42225358,1742,1759,1759,1741,199
+20250328,102600,41877526,1758,1757,1758,1757,132
+20250328,102500,41645535,1757,1757,1757,1757,0
+20250328,102400,41645535,1757,1757,1757,1757,0
+20250328,102300,41645535,1757,1757,1757,1757,2
+20250328,102200,41642021,1756,1756,1756,1756,0
+20250328,102100,41642021,1756,1756,1756,1756,1
+20250328,102000,41640265,1756,1756,1756,1756,0
+20250328,101900,41640265,1756,1756,1756,1756,0
+20250328,101800,41640265,1756,1756,1756,1756,0
+20250328,101700,41640265,1756,1756,1756,1756,0
+20250328,101600,41640265,1756,1756,1756,1756,1
+20250328,101500,41638509,1755,1755,1755,1755,0
+20250328,101400,41638509,1755,1753,1755,1753,3
+20250328,101300,41633247,1752,1752,1752,1752,1
+20250328,101200,41631495,1749,1749,1749,1749,0
+20250328,101100,41631495,1749,1750,1751,1749,83
+20250328,101000,41486325,1749,1748,1749,1737,455
+20250328,100900,40692030,1747,1736,1747,1736,269
+20250328,100800,40224287,1735,1735,1735,1735,0
+20250328,100700,40224287,1735,1748,1748,1735,518
+20250328,100600,39324033,1749,1749,1749,1749,0
+20250328,100500,39324033,1749,1749,1749,1749,0
+20250328,100400,39324033,1749,1744,1749,1744,500
+20250328,100300,38450273,1743,1743,1743,1743,0
+20250328,100200,38450273,1743,1743,1743,1743,0
+20250328,100100,38450273,1743,1743,1743,1743,0
+20250328,100000,38450273,1743,1743,1743,1743,16
+20250328,095900,38422385,1743,1741,1743,1741,1000
+20250328,095800,36680627,1741,1741,1741,1741,3
+20250328,095700,36675404,1732,1732,1732,1732,0
+20250328,095600,36675404,1732,1732,1732,1732,0
+20250328,095500,36675404,1732,1733,1733,1732,1886
+20250328,095400,33408129,1734,1734,1734,1734,278
+20250328,095300,32926077,1734,1736,1736,1734,318
+20250328,095200,32374237,1742,1742,1742,1742,0
+20250328,095100,32374237,1742,1742,1742,1742,0
+20250328,095000,32374237,1742,1742,1742,1742,0
+20250328,094900,32374237,1742,1742,1742,1742,0
+20250328,094800,32374237,1742,1742,1742,1742,0
+20250328,094700,32374237,1742,1742,1742,1742,2
+20250328,094600,32370753,1742,1742,1742,1742,0
+20250328,094500,32370753,1742,1742,1742,1742,1
+20250328,094400,32369011,1734,1734,1734,1734,0
+20250328,094300,32369011,1734,1734,1734,1734,0
+20250328,094200,32369011,1734,1734,1734,1734,100
+20250328,094100,32195611,1734,1734,1734,1734,0
+20250328,094000,32195611,1734,1734,1734,1734,77
+20250328,093900,32062093,1734,1735,1735,1734,2801
+20250328,093800,27202359,1734,1734,1734,1734,0
+20250328,093700,27202359,1734,1741,1741,1734,453
+20250328,093600,26416405,1741,1741,1741,1741,0
+20250328,093500,26416405,1741,1741,1741,1741,0
+20250328,093400,26416405,1741,1741,1741,1741,0
+20250328,093300,26416405,1741,1741,1741,1741,1
+20250328,093200,26414664,1741,1741,1741,1741,0
+20250328,093100,26414664,1741,1741,1741,1741,140
+20250328,093000,26170924,1741,1740,1741,1740,2
+20250328,092900,26167443,1733,1733,1733,1733,0
+20250328,092800,26167443,1733,1733,1733,1733,0
+20250328,092700,26167443,1733,1733,1733,1733,57
+20250328,092600,26068662,1740,1740,1740,1740,69
+20250328,092500,25948602,1740,1740,1740,1740,0
+20250328,092400,25948602,1740,1740,1740,1740,0
+20250328,092300,25948602,1740,1740,1740,1740,35
+20250328,092200,25887702,1740,1740,1740,1740,5
+20250328,092100,25879002,1740,1740,1740,1740,1
+20250328,092000,25877262,1731,1731,1731,1731,0
+20250328,091900,25877262,1731,1731,1731,1731,460
+20250328,091800,25081002,1731,1731,1731,1731,0
+20250328,091700,25081002,1731,1731,1731,1731,50
+20250328,091600,24994452,1731,1731,1731,1731,37
+20250328,091500,24930405,1731,1731,1731,1731,1
+20250328,091400,24928674,1740,1740,1740,1740,10
+20250328,091300,24911274,1749,1746,1749,1746,200
+20250328,091200,24561731,1730,1731,1731,1730,200
+20250328,091100,24215669,1730,1734,1734,1730,5200
+20250328,091000,15218614,1752,1754,1754,1730,6745
+20250328,090900,3465138,1754,1754,1754,1754,0
+20250328,090800,3465138,1754,1754,1754,1754,0
+20250328,090700,3465138,1754,1754,1754,1754,0
+20250328,090600,3465138,1754,1756,1756,1754,630
+20250328,090500,2359481,1756,1756,1756,1756,100
+20250328,090400,2183881,1756,1756,1756,1756,12
+20250328,090300,2162809,1761,1761,1761,1761,217
+20250328,090200,1780672,1763,1763,1763,1763,100
+20250328,090100,1604372,1763,1764,1764,1763,400
+20250328,090000,898972,1762,1762,1769,1762,510