Add accumulated files

043370/min/candle-20250324.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192800,432834480,11330,11330,11330,11330,920
+20250324,192700,432834480,11330,11330,11330,11330,0
+20250324,192600,432834480,11330,11330,11330,11330,0
+20250324,192500,432834480,11330,11330,11330,11330,0
+20250324,192400,432834480,11330,11330,11330,11330,0
+20250324,192300,432834480,11330,11330,11330,11330,0
+20250324,192200,432834480,11330,11330,11330,11330,0
+20250324,192100,432834480,11330,11330,11330,11330,0
+20250324,192000,432834480,11330,11330,11330,11330,0
+20250324,191900,432834480,11330,11330,11330,11330,0
+20250324,191800,432834480,11330,11330,11330,11330,0
+20250324,191700,432834480,11330,11330,11330,11330,0
+20250324,191600,432834480,11330,11330,11330,11330,0
+20250324,191500,432834480,11330,11330,11330,11330,0
+20250324,191400,432834480,11330,11330,11330,11330,0
+20250324,191300,432834480,11330,11330,11330,11330,0
+20250324,191200,432834480,11330,11330,11330,11330,0
+20250324,191100,432834480,11330,11330,11330,11330,0
+20250324,191000,432834480,11330,11330,11330,11330,0
+20250324,190900,432834480,11330,11330,11330,11330,0
+20250324,190800,432834480,11330,11330,11330,11330,0
+20250324,190700,432834480,11330,11330,11330,11330,0
+20250324,190600,432834480,11330,11330,11330,11330,0
+20250324,190500,432834480,11330,11330,11330,11330,0
+20250324,190400,432834480,11330,11330,11330,11330,0
+20250324,190300,432834480,11330,11330,11330,11330,0
+20250324,190200,432834480,11330,11330,11330,11330,0
+20250324,190100,432834480,11330,11330,11330,11330,0
+20250324,190000,432834480,11330,11330,11330,11330,0
+20250324,185900,432834480,11330,11330,11330,11330,0
+20250324,185800,432834480,11330,11330,11330,11330,920
+20250324,185700,432834480,11330,11330,11330,11330,0
+20250324,185600,432834480,11330,11330,11330,11330,0
+20250324,185500,432834480,11330,11330,11330,11330,0
+20250324,185400,432834480,11330,11330,11330,11330,0
+20250324,185300,432834480,11330,11330,11330,11330,0
+20250324,185200,432834480,11330,11330,11330,11330,0
+20250324,185100,432834480,11330,11330,11330,11330,0
+20250324,185000,432834480,11330,11330,11330,11330,0
+20250324,184900,432834480,11330,11330,11330,11330,0
+20250324,184800,432834480,11330,11330,11330,11330,0
+20250324,184700,432834480,11330,11330,11330,11330,0
+20250324,184600,432834480,11330,11330,11330,11330,0
+20250324,184500,432834480,11330,11330,11330,11330,0
+20250324,184400,432834480,11330,11330,11330,11330,0
+20250324,184300,432834480,11330,11330,11330,11330,0
+20250324,184200,432834480,11330,11330,11330,11330,0
+20250324,184100,432834480,11330,11330,11330,11330,0
+20250324,184000,432834480,11330,11330,11330,11330,0
+20250324,183900,432834480,11330,11330,11330,11330,0
+20250324,183800,432834480,11330,11330,11330,11330,0
+20250324,183700,432834480,11330,11330,11330,11330,0
+20250324,183600,432834480,11330,11330,11330,11330,0
+20250324,183500,432834480,11330,11330,11330,11330,0
+20250324,183400,432834480,11330,11330,11330,11330,0
+20250324,183300,432834480,11330,11330,11330,11330,0
+20250324,183200,432834480,11330,11330,11330,11330,0
+20250324,183100,432834480,11330,11330,11330,11330,0
+20250324,183000,432834480,11330,11330,11330,11330,0
+20250324,182900,432834480,11330,11330,11330,11330,0
+20250324,182800,432834480,11330,11330,11330,11330,920
+20250324,182700,432834480,11330,11330,11330,11330,0
+20250324,182600,432834480,11330,11330,11330,11330,0
+20250324,182500,432834480,11330,11330,11330,11330,0
+20250324,182400,432834480,11330,11330,11330,11330,0
+20250324,182300,432834480,11330,11330,11330,11330,0
+20250324,182200,432834480,11330,11330,11330,11330,0
+20250324,182100,432834480,11330,11330,11330,11330,0
+20250324,182000,432834480,11330,11330,11330,11330,0
+20250324,181900,432834480,11330,11330,11330,11330,0
+20250324,181800,432834480,11330,11330,11330,11330,0
+20250324,181700,432834480,11330,11330,11330,11330,0
+20250324,181600,432834480,11330,11330,11330,11330,0
+20250324,181500,432834480,11330,11330,11330,11330,0
+20250324,181400,432834480,11330,11330,11330,11330,0
+20250324,181300,432834480,11330,11330,11330,11330,0
+20250324,181200,432834480,11330,11330,11330,11330,0
+20250324,181100,432834480,11330,11330,11330,11330,0
+20250324,181000,432834480,11330,11330,11330,11330,0
+20250324,180900,432834480,11330,11330,11330,11330,0
+20250324,180800,432834480,11330,11330,11330,11330,0
+20250324,180700,432834480,11330,11330,11330,11330,0
+20250324,180600,432834480,11330,11330,11330,11330,0
+20250324,180500,432834480,11330,11330,11330,11330,0
+20250324,180400,432834480,11330,11330,11330,11330,0
+20250324,180300,432834480,11330,11330,11330,11330,0
+20250324,180200,432834480,11330,11330,11330,11330,0
+20250324,180100,432834480,11330,11330,11330,11330,0
+20250324,180000,432834480,11330,11330,11330,11330,0
+20250324,175900,432834480,11330,11330,11330,11330,0
+20250324,175800,432834480,11330,11330,11330,11330,920
+20250324,175700,432834480,11330,11330,11330,11330,0
+20250324,175600,432834480,11330,11330,11330,11330,0
+20250324,175500,432834480,11330,11330,11330,11330,0
+20250324,175400,432834480,11330,11330,11330,11330,0
+20250324,175300,432834480,11330,11330,11330,11330,0
+20250324,175200,432834480,11330,11330,11330,11330,0
+20250324,175100,432834480,11330,11330,11330,11330,0
+20250324,175000,432834480,11330,11330,11330,11330,0
+20250324,174900,432834480,11330,11330,11330,11330,0
+20250324,174800,432834480,11330,11330,11330,11330,0
+20250324,174700,432834480,11330,11330,11330,11330,0
+20250324,174600,432834480,11330,11330,11330,11330,0
+20250324,174500,432834480,11330,11330,11330,11330,0
+20250324,174400,432834480,11330,11330,11330,11330,0
+20250324,174300,432834480,11330,11330,11330,11330,0
+20250324,174200,432834480,11330,11330,11330,11330,0
+20250324,174100,432834480,11330,11330,11330,11330,0
+20250324,174000,432834480,11330,11330,11330,11330,0
+20250324,173900,432834480,11330,11330,11330,11330,0
+20250324,173800,432834480,11330,11330,11330,11330,0
+20250324,173700,432834480,11330,11330,11330,11330,0
+20250324,173600,432834480,11330,11330,11330,11330,0
+20250324,173500,432834480,11330,11330,11330,11330,0
+20250324,173400,432834480,11330,11330,11330,11330,0
+20250324,173300,432834480,11330,11330,11330,11330,0
+20250324,173200,432834480,11330,11330,11330,11330,0
+20250324,173100,432834480,11330,11330,11330,11330,0
+20250324,173000,432834480,11330,11330,11330,11330,0
+20250324,172900,432834480,11330,11330,11330,11330,0
+20250324,172800,432834480,11330,11330,11330,11330,920
+20250324,172700,432834480,11330,11330,11330,11330,0
+20250324,172600,432834480,11330,11330,11330,11330,0
+20250324,172500,432834480,11330,11330,11330,11330,0
+20250324,172400,432834480,11330,11330,11330,11330,0
+20250324,172300,432834480,11330,11330,11330,11330,0
+20250324,172200,432834480,11330,11330,11330,11330,0
+20250324,172100,432834480,11330,11330,11330,11330,0
+20250324,172000,432834480,11330,11330,11330,11330,0
+20250324,171900,432834480,11330,11330,11330,11330,0
+20250324,171800,432834480,11330,11330,11330,11330,0
+20250324,171700,432834480,11330,11330,11330,11330,0
+20250324,171600,432834480,11330,11330,11330,11330,0
+20250324,171500,432834480,11330,11330,11330,11330,0
+20250324,171400,432834480,11330,11330,11330,11330,0
+20250324,171300,432834480,11330,11330,11330,11330,0
+20250324,171200,432834480,11330,11330,11330,11330,0
+20250324,171100,432834480,11330,11330,11330,11330,0
+20250324,171000,432834480,11330,11330,11330,11330,0
+20250324,170900,432834480,11330,11330,11330,11330,0
+20250324,170800,432834480,11330,11330,11330,11330,0
+20250324,170700,432834480,11330,11330,11330,11330,0
+20250324,170600,432834480,11330,11330,11330,11330,0
+20250324,170500,432834480,11330,11330,11330,11330,0
+20250324,170400,432834480,11330,11330,11330,11330,0
+20250324,170300,432834480,11330,11330,11330,11330,0
+20250324,170200,432834480,11330,11330,11330,11330,0
+20250324,170100,432834480,11330,11330,11330,11330,0
+20250324,170000,432834480,11330,11330,11330,11330,0
+20250324,165900,432834480,11330,11330,11330,11330,0
+20250324,165800,432834480,11330,11330,11330,11330,920
+20250324,165700,432834480,11330,11330,11330,11330,0
+20250324,165600,432834480,11330,11330,11330,11330,0
+20250324,165500,432834480,11330,11330,11330,11330,0
+20250324,165400,432834480,11330,11330,11330,11330,0
+20250324,165300,432834480,11330,11330,11330,11330,0
+20250324,165200,432834480,11330,11330,11330,11330,0
+20250324,165100,432834480,11330,11330,11330,11330,0
+20250324,165000,432834480,11330,11330,11330,11330,0
+20250324,164900,432834480,11330,11330,11330,11330,0
+20250324,164800,432834480,11330,11330,11330,11330,0
+20250324,164700,432834480,11330,11330,11330,11330,0
+20250324,164600,432834480,11330,11330,11330,11330,0
+20250324,164500,432834480,11330,11330,11330,11330,0
+20250324,164400,432834480,11330,11330,11330,11330,0
+20250324,164300,432834480,11330,11330,11330,11330,0
+20250324,164200,432834480,11330,11330,11330,11330,0
+20250324,164100,432834480,11330,11330,11330,11330,0
+20250324,164000,432834480,11330,11330,11330,11330,0
+20250324,163900,432834480,11330,11330,11330,11330,0
+20250324,163800,432834480,11330,11330,11330,11330,0
+20250324,163700,432834480,11330,11330,11330,11330,0
+20250324,163600,432834480,11330,11330,11330,11330,0
+20250324,163500,432834480,11330,11330,11330,11330,0
+20250324,163400,432834480,11330,11330,11330,11330,0
+20250324,163300,432834480,11330,11330,11330,11330,0
+20250324,163200,432834480,11330,11330,11330,11330,0
+20250324,163100,432834480,11330,11330,11330,11330,0
+20250324,163000,432834480,11330,11330,11330,11330,0
+20250324,162900,432834480,11330,11330,11330,11330,0
+20250324,162800,432834480,11330,11330,11330,11330,920
+20250324,162700,432834480,11330,11330,11330,11330,0
+20250324,162600,432834480,11330,11330,11330,11330,0
+20250324,162500,432834480,11330,11330,11330,11330,0
+20250324,162400,432834480,11330,11330,11330,11330,0
+20250324,162300,432834480,11330,11330,11330,11330,0
+20250324,162200,432834480,11330,11330,11330,11330,0
+20250324,162100,432834480,11330,11330,11330,11330,0
+20250324,162000,432834480,11330,11330,11330,11330,0
+20250324,161900,432834480,11330,11330,11330,11330,0
+20250324,161800,432834480,11330,11330,11330,11330,0
+20250324,161700,432834480,11330,11330,11330,11330,0
+20250324,161600,432834480,11330,11330,11330,11330,0
+20250324,161500,432834480,11330,11330,11330,11330,0
+20250324,161400,432834480,11330,11330,11330,11330,0
+20250324,161300,432834480,11330,11330,11330,11330,0
+20250324,161200,432834480,11330,11330,11330,11330,0
+20250324,161100,432834480,11330,11330,11330,11330,0
+20250324,161000,432834480,11330,11330,11330,11330,0
+20250324,160900,432834480,11330,11330,11330,11330,0
+20250324,160800,432834480,11330,11330,11330,11330,0
+20250324,160700,432834480,11330,11330,11330,11330,0
+20250324,160600,432834480,11330,11330,11330,11330,0
+20250324,160500,432834480,11330,11330,11330,11330,0
+20250324,160400,432834480,11330,11330,11330,11330,0
+20250324,160300,432834480,11330,11330,11330,11330,0
+20250324,160200,432834480,11330,11330,11330,11330,0
+20250324,160100,432834480,11330,11330,11330,11330,0
+20250324,160000,432834480,11330,11330,11330,11330,0
+20250324,155900,432834480,11330,11330,11330,11330,0
+20250324,155800,432834480,11330,11330,11330,11330,920
+20250324,155700,432834480,11330,11330,11330,11330,0
+20250324,155600,432834480,11330,11330,11330,11330,0
+20250324,155500,432834480,11330,11330,11330,11330,0
+20250324,155400,432834480,11330,11330,11330,11330,0
+20250324,155300,432834480,11330,11330,11330,11330,0
+20250324,155200,432834480,11330,11330,11330,11330,0
+20250324,155100,432834480,11330,11330,11330,11330,0
+20250324,155000,432834480,11330,11330,11330,11330,0
+20250324,154900,432834480,11330,11330,11330,11330,0
+20250324,154800,432834480,11330,11330,11330,11330,0
+20250324,154700,432834480,11330,11330,11330,11330,0
+20250324,154600,432834480,11330,11330,11330,11330,0
+20250324,154500,432834480,11330,11330,11330,11330,0
+20250324,154400,432834480,11330,11330,11330,11330,0
+20250324,154300,432834480,11330,11330,11330,11330,0
+20250324,154200,432834480,11330,11330,11330,11330,0
+20250324,154100,432834480,11330,11330,11330,11330,0
+20250324,154000,432834480,11330,11330,11330,11330,0
+20250324,153900,432834480,11330,11330,11330,11330,0
+20250324,153800,432834480,11330,11330,11330,11330,0
+20250324,153700,432834480,11330,11330,11330,11330,0
+20250324,153600,432834480,11330,11330,11330,11330,0
+20250324,153500,432834480,11330,11330,11330,11330,0
+20250324,153400,432834480,11330,11330,11330,11330,0
+20250324,153300,432834480,11330,11330,11330,11330,0
+20250324,153200,432834480,11330,11330,11330,11330,0
+20250324,153100,432834480,11330,11330,11330,11330,0
+20250324,153000,432834480,11330,11330,11330,11330,920
+20250324,152900,422410880,11370,11370,11370,11370,0
+20250324,152800,422410880,11370,11370,11370,11370,0
+20250324,152700,422410880,11370,11370,11370,11370,0
+20250324,152600,422410880,11370,11370,11370,11370,0
+20250324,152500,422410880,11370,11370,11370,11370,0
+20250324,152400,422410880,11370,11370,11370,11370,0
+20250324,152300,422410880,11370,11370,11370,11370,0
+20250324,152200,422410880,11370,11370,11370,11370,0
+20250324,152100,422410880,11370,11370,11370,11370,0
+20250324,152000,422410880,11370,11370,11370,11370,0
+20250324,151900,422410880,11370,11370,11370,11340,59
+20250324,151800,421740080,11370,11380,11380,11370,168
+20250324,151700,419828590,11370,11370,11370,11370,0
+20250324,151600,419828590,11370,11370,11370,11370,33
+20250324,151500,419453380,11350,11350,11350,11350,2
+20250324,151400,419430680,11350,11360,11360,11350,356
+20250324,151300,415387400,11370,11370,11370,11370,17
+20250324,151200,415194110,11370,11370,11370,11370,73
+20250324,151100,414364100,11380,11380,11380,11380,0
+20250324,151000,414364100,11380,11380,11380,11380,3
+20250324,150900,414329960,11380,11370,11380,11370,27
+20250324,150800,414022900,11380,11380,11380,11380,0
+20250324,150700,414022900,11380,11380,11380,11360,97
+20250324,150600,412919080,11380,11360,11380,11360,27
+20250324,150500,412612160,11360,11360,11360,11360,5
+20250324,150400,412555360,11380,11380,11380,11380,0
+20250324,150300,412555360,11380,11380,11380,11380,5
+20250324,150200,412498460,11370,11360,11370,11360,53
+20250324,150100,411895950,11360,11360,11360,11360,0
+20250324,150000,411895950,11360,11360,11360,11360,45
+20250324,145900,411384750,11370,11370,11370,11370,0
+20250324,145800,411384750,11370,11360,11370,11360,69
+20250324,145700,410600590,11360,11360,11360,11360,13
+20250324,145600,410452910,11370,11370,11370,11370,0
+20250324,145500,410452910,11370,11360,11370,11360,38
+20250324,145400,410021030,11360,11370,11370,11360,31
+20250324,145300,409668740,11370,11370,11370,11370,109
+20250324,145200,408429410,11380,11380,11380,11380,24
+20250324,145100,408156290,11380,11410,11410,11380,209
+20250324,145000,405775580,11410,11400,11410,11400,58
+20250324,144900,405114100,11410,11410,11410,11410,0
+20250324,144800,405114100,11410,11410,11420,11410,50
+20250324,144700,404543340,11410,11410,11410,11410,18
+20250324,144600,404337960,11410,11410,11410,11410,31
+20250324,144500,403984250,11410,11400,11410,11400,51
+20250324,144400,403402520,11400,11400,11410,11400,51
+20250324,144300,402820970,11400,11400,11400,11400,48
+20250324,144200,402273770,11420,11420,11420,11420,0
+20250324,144100,402273770,11420,11400,11420,11400,62
+20250324,144000,401565930,11420,11420,11420,11420,42
+20250324,143900,401086290,11440,11420,11440,11420,204
+20250324,143800,398754850,11410,11410,11410,11410,18
+20250324,143700,398549470,11410,11420,11420,11400,165
+20250324,143600,396668110,11400,11400,11420,11400,2410
+20250324,143500,369192490,11410,11400,11410,11400,311
+20250324,143400,365645160,11400,11370,11400,11370,1139
+20250324,143300,352668490,11360,11350,11360,11350,107
+20250324,143200,351453230,11350,11340,11350,11340,2674
+20250324,143100,321104520,11340,11330,11340,11330,204
+20250324,143000,318791650,11330,11330,11330,11330,46
+20250324,142900,318270470,11340,11340,11340,11340,160
+20250324,142800,316456070,11340,11340,11340,11340,0
+20250324,142700,316456070,11340,11340,11340,11340,67
+20250324,142600,315696290,11350,11350,11350,11350,2
+20250324,142500,315673590,11340,11340,11340,11340,35
+20250324,142400,315276690,11340,11350,11350,11340,49
+20250324,142300,314720840,11350,11350,11350,11350,33
+20250324,142200,314346290,11360,11360,11360,11360,0
+20250324,142100,314346290,11360,11340,11360,11340,38
+20250324,142000,313914990,11340,11340,11350,11340,153
+20250324,141900,312179790,11340,11340,11340,11340,91
+20250324,141800,311147850,11350,11350,11350,11350,147
+20250324,141700,309479400,11350,11350,11350,11350,64
+20250324,141600,308753000,11340,11340,11340,11340,18
+20250324,141500,308548880,11370,11350,11370,11350,45
+20250324,141400,308037630,11340,11340,11340,11340,144
+20250324,141300,306404670,11350,11350,11350,11350,18
+20250324,141200,306200370,11350,11350,11350,11350,41
+20250324,141100,305735020,11350,11350,11350,11350,30
+20250324,141000,305394520,11350,11350,11350,11350,96
+20250324,140900,304304920,11340,11340,11340,11340,131
+20250324,140800,302819380,11350,11360,11360,11350,71
+20250324,140700,302013190,11360,11370,11370,11360,256
+20250324,140600,299102520,11370,11370,11370,11370,13
+20250324,140500,298954710,11370,11370,11370,11370,18
+20250324,140400,298750050,11370,11360,11370,11360,188
+20250324,140300,296613830,11350,11350,11350,11350,49
+20250324,140200,296057680,11350,11350,11350,11350,1
+20250324,140100,296046330,11360,11360,11360,11350,43
+20250324,140000,295558160,11350,11360,11360,11350,37
+20250324,135900,295138150,11370,11360,11370,11360,119
+20250324,135800,293786300,11360,11360,11370,11360,1357
+20250324,135700,278360770,11370,11360,11370,11360,228
+20250324,135600,275769690,11350,11340,11350,11340,1643
+20250324,135500,257137310,11330,11330,11330,11330,54
+20250324,135400,256525490,11320,11340,11340,11320,129
+20250324,135300,255064130,11340,11340,11340,11330,141
+20250324,135200,253465370,11340,11350,11350,11340,235
+20250324,135100,250799750,11350,11320,11370,11320,2973
+20250324,135000,217077400,11320,11320,11320,11320,112
+20250324,134900,215809560,11320,11280,11320,11280,502
+20250324,134800,210132790,11280,11280,11280,11280,18
+20250324,134700,209929750,11300,11300,11300,11300,0
+20250324,134600,209929750,11300,11290,11300,11280,119
+20250324,134500,208585720,11300,11300,11300,11300,0
+20250324,134400,208585720,11300,11300,11300,11300,18
+20250324,134300,208382320,11300,11280,11300,11280,30
+20250324,134200,208043620,11280,11280,11280,11280,18
+20250324,134100,207840580,11280,11280,11280,11280,89
+20250324,134000,206836660,11280,11280,11280,11280,129
+20250324,133900,205381540,11280,11280,11280,11280,36
+20250324,133800,204975460,11280,11280,11280,11280,30
+20250324,133700,204637060,11290,11290,11290,11290,0
+20250324,133600,204637060,11290,11290,11290,11290,184
+20250324,133500,202559700,11280,11320,11320,11280,26
+20250324,133400,202266100,11290,11300,11300,11290,21
+20250324,133300,202028990,11330,11290,11330,11290,281
+20250324,133200,198848620,11290,11290,11290,11290,0
+20250324,133100,198848620,11290,11290,11290,11290,18
+20250324,133000,198645400,11290,11290,11290,11290,19
+20250324,132900,198430890,11290,11290,11290,11290,62
+20250324,132800,197730910,11290,11290,11290,11290,19
+20250324,132700,197516400,11290,11290,11290,11290,36
+20250324,132600,197109960,11290,11290,11290,11290,13
+20250324,132500,196963190,11300,11290,11300,11290,48
+20250324,132400,196421090,11300,11300,11300,11300,0
+20250324,132300,196421090,11300,11280,11300,11280,49
+20250324,132200,195867930,11290,11290,11290,11290,31
+20250324,132100,195517940,11300,11300,11300,11300,11
+20250324,132000,195393640,11280,11280,11290,11280,78
+20250324,131900,194513510,11290,11290,11290,11290,1
+20250324,131800,194502220,11290,11280,11290,11280,49
+20250324,131700,193949320,11290,11290,11290,11290,0
+20250324,131600,193949320,11290,11280,11290,11280,124
+20250324,131500,192549720,11280,11280,11280,11280,253
+20250324,131400,189695880,11280,11300,11310,11280,108
+20250324,131300,188475570,11310,11310,11310,11310,92
+20250324,131200,187435050,11300,11300,11300,11300,61
+20250324,131100,186745750,11310,11310,11310,11310,0
+20250324,131000,186745750,11310,11300,11310,11300,49
+20250324,130900,186191740,11300,11320,11320,11300,66
+20250324,130800,185444880,11320,11320,11320,11320,18
+20250324,130700,185241120,11320,11320,11320,11320,21
+20250324,130600,185003400,11320,11320,11320,11320,141
+20250324,130500,183407280,11320,11310,11320,11310,94
+20250324,130400,182344010,11310,11310,11310,11300,7
+20250324,130300,182264890,11310,11310,11310,11310,18
+20250324,130200,182061310,11310,11300,11310,11300,77
+20250324,130100,181191130,11300,11300,11310,11300,23
+20250324,130000,180931170,11310,11300,11310,11300,55
+20250324,125900,180309310,11300,11300,11300,11300,68
+20250324,125800,179540910,11300,11310,11310,11300,31
+20250324,125700,179190380,11310,11320,11320,11310,1155
+20250324,125600,166118790,11330,11330,11330,11330,302
+20250324,125500,162697130,11330,11330,11330,11330,31
+20250324,125400,162345900,11330,11330,11330,11330,18
+20250324,125300,162141960,11330,11330,11330,11330,66
+20250324,125200,161394180,11330,11330,11330,11330,13
+20250324,125100,161246890,11330,11330,11330,11330,18
+20250324,125000,161042950,11340,11340,11340,11340,37
+20250324,124900,160623370,11330,11330,11340,11330,112
+20250324,124800,159353910,11330,11330,11330,11330,68
+20250324,124700,158583470,11330,11330,11330,11330,49
+20250324,124600,158028300,11330,11340,11340,11330,41
+20250324,124500,157563760,11340,11340,11340,11340,176
+20250324,124400,155567920,11330,11330,11330,11330,43
+20250324,124300,155080730,11330,11330,11330,11330,81
+20250324,124200,154163000,11330,11330,11330,11330,18
+20250324,124100,153959060,11340,11330,11340,11330,3
+20250324,124000,153925060,11350,11330,11350,11330,67
+20250324,123900,153165410,11330,11330,11330,11330,18
+20250324,123800,152961470,11330,11350,11350,11330,41
+20250324,123700,152496860,11350,11350,11350,11350,0
+20250324,123600,152496860,11350,11300,11350,11300,855
+20250324,123500,142797790,11300,11300,11300,11300,0
+20250324,123400,142797790,11300,11300,11300,11300,18
+20250324,123300,142594390,11300,11300,11300,11300,46
+20250324,123200,142074590,11300,11300,11300,11300,18
+20250324,123100,141871190,11330,11330,11330,11330,0
+20250324,123000,141871190,11330,11300,11340,11300,155
+20250324,122900,140118650,11300,11300,11300,11300,0
+20250324,122800,140118650,11300,11300,11300,11300,51
+20250324,122700,139542350,11300,11300,11310,11300,64
+20250324,122600,138819100,11310,11310,11310,11310,2
+20250324,122500,138796480,11320,11320,11320,11320,0
+20250324,122400,138796480,11320,11300,11320,11300,28
+20250324,122300,138480010,11300,11300,11300,11300,49
+20250324,122200,137926310,11300,11300,11300,11300,56
+20250324,122100,137293510,11300,11300,11300,11300,18
+20250324,122000,137090110,11310,11310,11320,11310,69
+20250324,121900,136309510,11300,11300,11300,11300,108
+20250324,121800,135089110,11300,11300,11300,11300,0
+20250324,121700,135089110,11300,11310,11310,11300,50
+20250324,121600,134524100,11300,11300,11300,11300,545
+20250324,121500,128365600,11300,11300,11300,11300,18
+20250324,121400,128162200,11310,11310,11310,11300,47
+20250324,121300,127630790,11320,11320,11320,11320,2
+20250324,121200,127608150,11320,11330,11330,11320,121
+20250324,121100,126238420,11320,11320,11330,11320,26
+20250324,121000,125944090,11310,11320,11320,11300,229
+20250324,120900,123352720,11320,11310,11320,11300,547
+20250324,120800,117170870,11310,11290,11310,11290,370
+20250324,120700,112990130,11280,11260,11280,11250,246
+20250324,120600,110218080,11250,11240,11250,11240,41
+20250324,120500,109757010,11240,11230,11240,11230,12
+20250324,120400,109622240,11230,11230,11230,11230,128
+20250324,120300,108184800,11230,11230,11230,11230,7
+20250324,120200,108106190,11220,11210,11220,11210,62
+20250324,120100,107410730,11220,11220,11220,11220,4
+20250324,120000,107365850,11230,11220,11230,11220,42
+20250324,115900,106894560,11220,11220,11220,11220,0
+20250324,115800,106894560,11220,11210,11220,11210,36
+20250324,115700,106490820,11220,11220,11220,11220,31
+20250324,115600,106143000,11230,11220,11230,11220,341
+20250324,115500,102316920,11220,11220,11220,11220,0
+20250324,115400,102316920,11220,11210,11220,11210,71
+20250324,115300,101520710,11210,11200,11210,11200,55
+20250324,115200,100904570,11200,11200,11200,11200,18
+20250324,115100,100702970,11220,11220,11220,11220,30
+20250324,115000,100366370,11230,11220,11230,11220,47
+20250324,114900,99838980,11220,11220,11220,11220,30
+20250324,114800,99502380,11210,11210,11210,11210,233
+20250324,114700,96890450,11210,11210,11210,11210,18
+20250324,114600,96688670,11190,11190,11190,11190,36
+20250324,114500,96285830,11180,11200,11200,11160,119
+20250324,114400,94954900,11220,11220,11220,11220,0
+20250324,114300,94954900,11220,11220,11220,11220,295
+20250324,114200,91645000,11220,11230,11230,11220,286
+20250324,114100,88433270,11230,11240,11240,11230,182
+20250324,114000,86389390,11250,11230,11250,11230,67
+20250324,113900,85636440,11240,11230,11240,11230,19
+20250324,113800,85423060,11230,11230,11230,11230,31
+20250324,113700,85074930,11230,11240,11240,11230,51
+20250324,113600,84502150,11230,11230,11230,11230,18
+20250324,113500,84300010,11250,11220,11250,11220,951
+20250324,113400,73604060,11220,11220,11220,11220,3
+20250324,113300,73570400,11230,11170,11230,11170,618
+20250324,113200,66646090,11180,11180,11180,11180,41
+20250324,113100,66187710,11170,11170,11170,11170,18
+20250324,113000,65986650,11200,11180,11200,11180,41
+20250324,112900,65527750,11170,11160,11170,11160,77
+20250324,112800,64667840,11190,11190,11190,11190,0
+20250324,112700,64667840,11190,11170,11190,11170,19
+20250324,112600,64455590,11170,11170,11170,11170,10
+20250324,112500,64343890,11170,11160,11170,11160,89
+20250324,112400,63350370,11160,11160,11160,11160,18
+20250324,112300,63149490,11160,11160,11160,11160,37
+20250324,112200,62736570,11160,11160,11160,11160,18
+20250324,112100,62535690,11200,11200,11200,11200,0
+20250324,112000,62535690,11200,11160,11200,11160,39
+20250324,111900,62099270,11150,11150,11150,11150,36
+20250324,111800,61697870,11150,11160,11160,11150,41
+20250324,111700,61240620,11160,11160,11160,11160,33
+20250324,111600,60872340,11150,11150,11150,11150,18
+20250324,111500,60671640,11150,11160,11160,11150,56
+20250324,111400,60047080,11160,11160,11160,11160,26
+20250324,111300,59756920,11160,11160,11160,11160,18
+20250324,111200,59556040,11170,11160,11170,11160,150
+20250324,111100,57880720,11180,11180,11180,11180,0
+20250324,111000,57880720,11180,11170,11180,11170,39
+20250324,110900,57445000,11160,11160,11160,11160,28
+20250324,110800,57132520,11160,11160,11160,11160,18
+20250324,110700,56931640,11160,11150,11160,11150,50
+20250324,110600,56373920,11150,11150,11150,11150,18
+20250324,110500,56173220,11150,11150,11150,11150,49
+20250324,110400,55626870,11150,11150,11150,11150,15
+20250324,110300,55459620,11150,11150,11150,11150,36
+20250324,110200,55058220,11150,11160,11160,11150,43
+20250324,110100,54578520,11190,11190,11190,11190,0
+20250324,110000,54578520,11190,11150,11190,11150,75
+20250324,105900,53741350,11150,11150,11150,11150,49
+20250324,105800,53195000,11170,11170,11170,11170,0
+20250324,105700,53195000,11170,11160,11170,11160,10
+20250324,105600,53083390,11160,11160,11160,11160,49
+20250324,105500,52536550,11160,11160,11160,11160,18
+20250324,105400,52335670,11160,11160,11160,11160,18
+20250324,105300,52134790,11160,11160,11160,11160,10
+20250324,105200,52023190,11160,11160,11160,11160,67
+20250324,105100,51275470,11160,11160,11160,11160,6
+20250324,105000,51208510,11170,11170,11170,11170,22
+20250324,104900,50962770,11170,11160,11170,11160,67
+20250324,104800,50214560,11160,11160,11160,11160,18
+20250324,104700,50013680,11160,11170,11170,11160,24
+20250324,104600,49745700,11170,11170,11170,11170,38
+20250324,104500,49321240,11170,11170,11170,11170,18
+20250324,104400,49120180,11170,11170,11170,11170,28
+20250324,104300,48807420,11170,11170,11170,11170,48
+20250324,104200,48271260,11180,11180,11180,11180,18
+20250324,104100,48070020,11180,11180,11180,11180,18
+20250324,104000,47868780,11180,11180,11180,11180,17
+20250324,103900,47678720,11180,11170,11180,11170,32
+20250324,103800,47321270,11180,11180,11180,11180,69
+20250324,103700,46549850,11180,11180,11180,11180,51
+20250324,103600,45979670,11180,11190,11190,11180,64
+20250324,103500,45263610,11190,11190,11190,11190,1
+20250324,103400,45252420,11180,11180,11180,11180,18
+20250324,103300,45051180,11180,11180,11180,11180,60
+20250324,103200,44380380,11190,11190,11190,11190,20
+20250324,103100,44156580,11190,11190,11190,11190,75
+20250324,103000,43317330,11200,11200,11200,11200,1
+20250324,102900,43306130,11210,11200,11210,11200,37
+20250324,102800,42891720,11190,11180,11190,11180,36
+20250324,102700,42488980,11190,11190,11190,11190,11
+20250324,102600,42365890,11190,11200,11200,11190,63
+20250324,102500,41660600,11200,11200,11200,11200,29
+20250324,102400,41335800,11200,11190,11200,11190,18
+20250324,102300,41134280,11190,11200,11200,11190,48
+20250324,102200,40597090,11200,11200,11200,11200,51
+20250324,102100,40025890,11190,11190,11190,11190,31
+20250324,102000,39679000,11190,11180,11190,11180,100
+20250324,101900,38560150,11170,11140,11170,11140,54
+20250324,101800,37958050,11140,11140,11140,11140,0
+20250324,101700,37958050,11140,11160,11170,11140,68
+20250324,101600,37199510,11170,11170,11170,11170,1
+20250324,101500,37188340,11140,11140,11140,11140,141
+20250324,101400,35617600,11160,11170,11170,11160,2
+20250324,101300,35595270,11160,11170,11170,11160,32
+20250324,101200,35238140,11130,11130,11150,11130,215
+20250324,101100,32842680,11140,11140,11140,11140,1
+20250324,101000,32831540,11110,11120,11120,11110,48
+20250324,100900,32298080,11120,11120,11120,11120,18
+20250324,100800,32097920,11120,11110,11120,11110,54
+20250324,100700,31497620,11110,11110,11110,11110,89
+20250324,100600,30508830,11110,11110,11110,11110,36
+20250324,100500,30108870,11110,11110,11110,11110,0
+20250324,100400,30108870,11110,11090,11110,11090,197
+20250324,100300,27922280,11090,11090,11090,11090,18
+20250324,100200,27722660,11090,11090,11090,11090,18
+20250324,100100,27523040,11090,11090,11090,11090,0
+20250324,100000,27523040,11090,11090,11090,11090,68
+20250324,095900,26768920,11100,11100,11100,11100,1
+20250324,095800,26757820,11090,11090,11090,11090,18
+20250324,095700,26558200,11090,11090,11090,11090,18
+20250324,095600,26358580,11080,11080,11080,11080,17
+20250324,095500,26170220,11090,11090,11090,11090,2
+20250324,095400,26148040,11090,11090,11090,11090,31
+20250324,095300,25804250,11090,11090,11090,11090,16
+20250324,095200,25626810,11090,11090,11090,11090,270
+20250324,095100,22632510,11100,11100,11100,11100,14
+20250324,095000,22477110,11110,11100,11110,11100,22
+20250324,094900,22232860,11100,11090,11100,11090,40
+20250324,094800,21789230,11090,11090,11090,11090,8
+20250324,094700,21700510,11080,11090,11090,11080,33
+20250324,094600,21334850,11090,11090,11090,11090,0
+20250324,094500,21334850,11090,11090,11090,11090,0
+20250324,094400,21334850,11090,11100,11100,11090,160
+20250324,094300,19559340,11110,11100,11110,11100,20
+20250324,094200,19337330,11100,11100,11100,11100,0
+20250324,094100,19337330,11100,11100,11100,11100,0
+20250324,094000,19337330,11100,11100,11100,11100,0
+20250324,093900,19337330,11100,11120,11120,11100,44
+20250324,093800,18848650,11120,11120,11120,11120,5
+20250324,093700,18793050,11110,11130,11130,11110,223
+20250324,093600,16313960,11130,11130,11130,11130,26
+20250324,093500,16024580,11130,11130,11130,11130,34
+20250324,093400,15646160,11180,11180,11180,11180,0
+20250324,093300,15646160,11180,11180,11180,11180,1
+20250324,093200,15634980,11130,11130,11130,11130,0
+20250324,093100,15634980,11130,11130,11130,11130,0
+20250324,093000,15634980,11130,11130,11130,11130,10
+20250324,092900,15523680,11100,11100,11100,11100,0
+20250324,092800,15523680,11100,11100,11100,11100,0
+20250324,092700,15523680,11100,11100,11100,11100,0
+20250324,092600,15523680,11100,11100,11100,11100,71
+20250324,092500,14735580,11100,11100,11100,11100,30
+20250324,092400,14402580,11110,11120,11120,11110,5
+20250324,092300,14347000,11180,11090,11190,11090,51
+20250324,092200,13779240,11080,11070,11080,11070,204
+20250324,092100,11520750,11070,11020,11070,11020,463
+20250324,092000,6417120,11000,11010,11010,11000,100
+20250324,091900,5317080,11020,11020,11020,11020,60
+20250324,091800,4655880,11020,11020,11020,11020,0
+20250324,091700,4655880,11020,11020,11020,11020,27
+20250324,091600,4358340,11020,11020,11020,11020,0
+20250324,091500,4358340,11020,11020,11020,11020,0
+20250324,091400,4358340,11020,11030,11030,11020,26
+20250324,091300,4071780,11010,11010,11010,11010,0
+20250324,091200,4071780,11010,11010,11010,11010,0
+20250324,091100,4071780,11010,11010,11010,11010,0
+20250324,091000,4071780,11010,11010,11010,11010,0
+20250324,090900,4071780,11010,11010,11010,11010,0
+20250324,090800,4071780,11010,11020,11020,11010,273
+20250324,090700,1065260,11020,11020,11020,11020,0
+20250324,090600,1065260,11020,11020,11020,11020,0
+20250324,090500,1065260,11020,11020,11020,11020,0
+20250324,090400,1065260,11020,11020,11020,11020,0
+20250324,090300,1065260,11020,11020,11020,11020,0
+20250324,090200,1065260,11020,11020,11020,11020,3
+20250324,090100,1032200,11100,11090,11100,11090,90
+20250324,090000,33300,11100,11100,11100,11100,3

043370/min/candle-20250325.csv

@@ -0,0 +1,629 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192700,663969120,11350,11350,11350,11350,160
+20250325,192600,663969120,11350,11350,11350,11350,0
+20250325,192500,663969120,11350,11350,11350,11350,0
+20250325,192400,663969120,11350,11350,11350,11350,0
+20250325,192300,663969120,11350,11350,11350,11350,0
+20250325,192200,663969120,11350,11350,11350,11350,0
+20250325,192100,663969120,11350,11350,11350,11350,0
+20250325,192000,663969120,11350,11350,11350,11350,0
+20250325,191900,663969120,11350,11350,11350,11350,0
+20250325,191800,663969120,11350,11350,11350,11350,0
+20250325,191700,663969120,11350,11350,11350,11350,0
+20250325,191600,663969120,11350,11350,11350,11350,0
+20250325,191500,663969120,11350,11350,11350,11350,0
+20250325,191400,663969120,11350,11350,11350,11350,0
+20250325,191300,663969120,11350,11350,11350,11350,0
+20250325,191200,663969120,11350,11350,11350,11350,0
+20250325,191100,663969120,11350,11350,11350,11350,0
+20250325,191000,663969120,11350,11350,11350,11350,0
+20250325,190900,663969120,11350,11350,11350,11350,0
+20250325,190800,663969120,11350,11350,11350,11350,0
+20250325,190700,663969120,11350,11350,11350,11350,0
+20250325,190600,663969120,11350,11350,11350,11350,0
+20250325,190500,663969120,11350,11350,11350,11350,0
+20250325,190400,663969120,11350,11350,11350,11350,0
+20250325,190300,663969120,11350,11350,11350,11350,0
+20250325,190200,663969120,11350,11350,11350,11350,0
+20250325,190100,663969120,11350,11350,11350,11350,0
+20250325,190000,663969120,11350,11350,11350,11350,0
+20250325,185900,663969120,11350,11350,11350,11350,0
+20250325,185800,663969120,11350,11350,11350,11350,0
+20250325,185700,663969120,11350,11350,11350,11350,160
+20250325,185600,663969120,11350,11350,11350,11350,0
+20250325,185500,663969120,11350,11350,11350,11350,0
+20250325,185400,663969120,11350,11350,11350,11350,0
+20250325,185300,663969120,11350,11350,11350,11350,0
+20250325,185200,663969120,11350,11350,11350,11350,0
+20250325,185100,663969120,11350,11350,11350,11350,0
+20250325,185000,663969120,11350,11350,11350,11350,0
+20250325,184900,663969120,11350,11350,11350,11350,0
+20250325,184800,663969120,11350,11350,11350,11350,0
+20250325,184700,663969120,11350,11350,11350,11350,0
+20250325,184600,663969120,11350,11350,11350,11350,0
+20250325,184500,663969120,11350,11350,11350,11350,0
+20250325,184400,663969120,11350,11350,11350,11350,0
+20250325,184300,663969120,11350,11350,11350,11350,0
+20250325,184200,663969120,11350,11350,11350,11350,0
+20250325,184100,663969120,11350,11350,11350,11350,0
+20250325,184000,663969120,11350,11350,11350,11350,0
+20250325,183900,663969120,11350,11350,11350,11350,0
+20250325,183800,663969120,11350,11350,11350,11350,0
+20250325,183700,663969120,11350,11350,11350,11350,0
+20250325,183600,663969120,11350,11350,11350,11350,0
+20250325,183500,663969120,11350,11350,11350,11350,0
+20250325,183400,663969120,11350,11350,11350,11350,0
+20250325,183300,663969120,11350,11350,11350,11350,0
+20250325,183200,663969120,11350,11350,11350,11350,0
+20250325,183100,663969120,11350,11350,11350,11350,0
+20250325,183000,663969120,11350,11350,11350,11350,0
+20250325,182900,663969120,11350,11350,11350,11350,0
+20250325,182800,663969120,11350,11350,11350,11350,0
+20250325,182700,663969120,11350,11350,11350,11350,160
+20250325,182600,663969120,11350,11350,11350,11350,0
+20250325,182500,663969120,11350,11350,11350,11350,0
+20250325,182400,663969120,11350,11350,11350,11350,0
+20250325,182300,663969120,11350,11350,11350,11350,0
+20250325,182200,663969120,11350,11350,11350,11350,0
+20250325,182100,663969120,11350,11350,11350,11350,0
+20250325,182000,663969120,11350,11350,11350,11350,0
+20250325,181900,663969120,11350,11350,11350,11350,0
+20250325,181800,663969120,11350,11350,11350,11350,0
+20250325,181700,663969120,11350,11350,11350,11350,0
+20250325,181600,663969120,11350,11350,11350,11350,0
+20250325,181500,663969120,11350,11350,11350,11350,0
+20250325,181400,663969120,11350,11350,11350,11350,0
+20250325,181300,663969120,11350,11350,11350,11350,0
+20250325,181200,663969120,11350,11350,11350,11350,0
+20250325,181100,663969120,11350,11350,11350,11350,0
+20250325,181000,663969120,11350,11350,11350,11350,0
+20250325,180900,663969120,11350,11350,11350,11350,0
+20250325,180800,663969120,11350,11350,11350,11350,0
+20250325,180700,663969120,11350,11350,11350,11350,0
+20250325,180600,663969120,11350,11350,11350,11350,0
+20250325,180500,663969120,11350,11350,11350,11350,0
+20250325,180400,663969120,11350,11350,11350,11350,0
+20250325,180300,663969120,11350,11350,11350,11350,0
+20250325,180200,663969120,11350,11350,11350,11350,0
+20250325,180100,663969120,11350,11350,11350,11350,0
+20250325,180000,663969120,11350,11350,11350,11350,0
+20250325,175900,663969120,11350,11350,11350,11350,0
+20250325,175800,663969120,11350,11350,11350,11350,0
+20250325,175700,663969120,11350,11350,11350,11350,160
+20250325,175600,663969120,11350,11350,11350,11350,0
+20250325,175500,663969120,11350,11350,11350,11350,0
+20250325,175400,663969120,11350,11350,11350,11350,0
+20250325,175300,663969120,11350,11350,11350,11350,0
+20250325,175200,663969120,11350,11350,11350,11350,0
+20250325,175100,663969120,11350,11350,11350,11350,0
+20250325,175000,663969120,11350,11350,11350,11350,0
+20250325,174900,663969120,11350,11350,11350,11350,0
+20250325,174800,663969120,11350,11350,11350,11350,0
+20250325,174700,663969120,11350,11350,11350,11350,0
+20250325,174600,663969120,11350,11350,11350,11350,0
+20250325,174500,663969120,11350,11350,11350,11350,0
+20250325,174400,663969120,11350,11350,11350,11350,0
+20250325,174300,663969120,11350,11350,11350,11350,0
+20250325,174200,663969120,11350,11350,11350,11350,0
+20250325,174100,663969120,11350,11350,11350,11350,0
+20250325,174000,663969120,11350,11350,11350,11350,0
+20250325,173900,663969120,11350,11350,11350,11350,0
+20250325,173800,663969120,11350,11350,11350,11350,0
+20250325,173700,663969120,11350,11350,11350,11350,0
+20250325,173600,663969120,11350,11350,11350,11350,0
+20250325,173500,663969120,11350,11350,11350,11350,0
+20250325,173400,663969120,11350,11350,11350,11350,0
+20250325,173300,663969120,11350,11350,11350,11350,0
+20250325,173200,663969120,11350,11350,11350,11350,0
+20250325,173100,663969120,11350,11350,11350,11350,0
+20250325,173000,663969120,11350,11350,11350,11350,0
+20250325,172900,663969120,11350,11350,11350,11350,0
+20250325,172800,663969120,11350,11350,11350,11350,0
+20250325,172700,663969120,11350,11350,11350,11350,160
+20250325,172600,663969120,11350,11350,11350,11350,0
+20250325,172500,663969120,11350,11350,11350,11350,0
+20250325,172400,663969120,11350,11350,11350,11350,0
+20250325,172300,663969120,11350,11350,11350,11350,0
+20250325,172200,663969120,11350,11350,11350,11350,0
+20250325,172100,663969120,11350,11350,11350,11350,0
+20250325,172000,663969120,11350,11350,11350,11350,0
+20250325,171900,663969120,11350,11350,11350,11350,0
+20250325,171800,663969120,11350,11350,11350,11350,0
+20250325,171700,663969120,11350,11350,11350,11350,0
+20250325,171600,663969120,11350,11350,11350,11350,0
+20250325,171500,663969120,11350,11350,11350,11350,0
+20250325,171400,663969120,11350,11350,11350,11350,0
+20250325,171300,663969120,11350,11350,11350,11350,0
+20250325,171200,663969120,11350,11350,11350,11350,0
+20250325,171100,663969120,11350,11350,11350,11350,0
+20250325,171000,663969120,11350,11350,11350,11350,0
+20250325,170900,663969120,11350,11350,11350,11350,0
+20250325,170800,663969120,11350,11350,11350,11350,0
+20250325,170700,663969120,11350,11350,11350,11350,0
+20250325,170600,663969120,11350,11350,11350,11350,0
+20250325,170500,663969120,11350,11350,11350,11350,0
+20250325,170400,663969120,11350,11350,11350,11350,0
+20250325,170300,663969120,11350,11350,11350,11350,0
+20250325,170200,663969120,11350,11350,11350,11350,0
+20250325,170100,663969120,11350,11350,11350,11350,0
+20250325,170000,663969120,11350,11350,11350,11350,0
+20250325,165900,663969120,11350,11350,11350,11350,0
+20250325,165800,663969120,11350,11350,11350,11350,0
+20250325,165700,663969120,11350,11350,11350,11350,160
+20250325,165600,663969120,11350,11350,11350,11350,0
+20250325,165500,663969120,11350,11350,11350,11350,0
+20250325,165400,663969120,11350,11350,11350,11350,0
+20250325,165300,663969120,11350,11350,11350,11350,0
+20250325,165200,663969120,11350,11350,11350,11350,0
+20250325,165100,663969120,11350,11350,11350,11350,0
+20250325,165000,663969120,11350,11350,11350,11350,0
+20250325,164900,663969120,11350,11350,11350,11350,0
+20250325,164800,663969120,11350,11350,11350,11350,0
+20250325,164700,663969120,11350,11350,11350,11350,0
+20250325,164600,663969120,11350,11350,11350,11350,0
+20250325,164500,663969120,11350,11350,11350,11350,0
+20250325,164400,663969120,11350,11350,11350,11350,0
+20250325,164300,663969120,11350,11350,11350,11350,0
+20250325,164200,663969120,11350,11350,11350,11350,0
+20250325,164100,663969120,11350,11350,11350,11350,0
+20250325,164000,663969120,11350,11350,11350,11350,0
+20250325,163900,663969120,11350,11350,11350,11350,0
+20250325,163800,663969120,11350,11350,11350,11350,0
+20250325,163700,663969120,11350,11350,11350,11350,0
+20250325,163600,663969120,11350,11350,11350,11350,0
+20250325,163500,663969120,11350,11350,11350,11350,0
+20250325,163400,663969120,11350,11350,11350,11350,0
+20250325,163300,663969120,11350,11350,11350,11350,0
+20250325,163200,663969120,11350,11350,11350,11350,0
+20250325,163100,663969120,11350,11350,11350,11350,0
+20250325,163000,663969120,11350,11350,11350,11350,0
+20250325,162900,663969120,11350,11350,11350,11350,0
+20250325,162800,663969120,11350,11350,11350,11350,0
+20250325,162700,663969120,11350,11350,11350,11350,160
+20250325,162600,663969120,11350,11350,11350,11350,0
+20250325,162500,663969120,11350,11350,11350,11350,0
+20250325,162400,663969120,11350,11350,11350,11350,0
+20250325,162300,663969120,11350,11350,11350,11350,0
+20250325,162200,663969120,11350,11350,11350,11350,0
+20250325,162100,663969120,11350,11350,11350,11350,0
+20250325,162000,663969120,11350,11350,11350,11350,0
+20250325,161900,663969120,11350,11350,11350,11350,0
+20250325,161800,663969120,11350,11350,11350,11350,0
+20250325,161700,663969120,11350,11350,11350,11350,0
+20250325,161600,663969120,11350,11350,11350,11350,0
+20250325,161500,663969120,11350,11350,11350,11350,0
+20250325,161400,663969120,11350,11350,11350,11350,0
+20250325,161300,663969120,11350,11350,11350,11350,0
+20250325,161200,663969120,11350,11350,11350,11350,0
+20250325,161100,663969120,11350,11350,11350,11350,0
+20250325,161000,663969120,11350,11350,11350,11350,0
+20250325,160900,663969120,11350,11350,11350,11350,0
+20250325,160800,663969120,11350,11350,11350,11350,0
+20250325,160700,663969120,11350,11350,11350,11350,0
+20250325,160600,663969120,11350,11350,11350,11350,0
+20250325,160500,663969120,11350,11350,11350,11350,0
+20250325,160400,663969120,11350,11350,11350,11350,0
+20250325,160300,663969120,11350,11350,11350,11350,0
+20250325,160200,663969120,11350,11350,11350,11350,0
+20250325,160100,663969120,11350,11350,11350,11350,0
+20250325,160000,663969120,11350,11350,11350,11350,0
+20250325,155900,663969120,11350,11350,11350,11350,0
+20250325,155800,663969120,11350,11350,11350,11350,0
+20250325,155700,663969120,11350,11350,11350,11350,160
+20250325,155600,663969120,11350,11350,11350,11350,0
+20250325,155500,663969120,11350,11350,11350,11350,0
+20250325,155400,663969120,11350,11350,11350,11350,0
+20250325,155300,663969120,11350,11350,11350,11350,0
+20250325,155200,663969120,11350,11350,11350,11350,0
+20250325,155100,663969120,11350,11350,11350,11350,0
+20250325,155000,663969120,11350,11350,11350,11350,0
+20250325,154900,663969120,11350,11350,11350,11350,0
+20250325,154800,663969120,11350,11350,11350,11350,0
+20250325,154700,663969120,11350,11350,11350,11350,0
+20250325,154600,663969120,11350,11350,11350,11350,0
+20250325,154500,663969120,11350,11350,11350,11350,0
+20250325,154400,663969120,11350,11350,11350,11350,0
+20250325,154300,663969120,11350,11350,11350,11350,0
+20250325,154200,663969120,11350,11350,11350,11350,0
+20250325,154100,663969120,11350,11350,11350,11350,0
+20250325,154000,663969120,11350,11350,11350,11350,0
+20250325,153900,663969120,11350,11350,11350,11350,0
+20250325,153800,663969120,11350,11350,11350,11350,0
+20250325,153700,663969120,11350,11350,11350,11350,0
+20250325,153600,663969120,11350,11350,11350,11350,0
+20250325,153500,663969120,11350,11350,11350,11350,0
+20250325,153400,663969120,11350,11350,11350,11350,0
+20250325,153300,663969120,11350,11350,11350,11350,0
+20250325,153200,663969120,11350,11350,11350,11350,0
+20250325,153100,663969120,11350,11350,11350,11350,0
+20250325,153000,663969120,11350,11350,11350,11350,160
+20250325,152900,662153120,11330,11330,11330,11330,0
+20250325,152800,662153120,11330,11330,11330,11330,0
+20250325,152700,662153120,11330,11330,11330,11330,0
+20250325,152600,662153120,11330,11330,11330,11330,0
+20250325,152500,662153120,11330,11330,11330,11330,0
+20250325,152400,662153120,11330,11330,11330,11330,0
+20250325,152300,662153120,11330,11330,11330,11330,0
+20250325,152200,662153120,11330,11330,11330,11330,0
+20250325,152100,662153120,11330,11330,11330,11330,0
+20250325,152000,662153120,11330,11330,11330,11330,0
+20250325,151900,662153120,11330,11330,11350,11330,48
+20250325,151800,661609260,11330,11330,11330,11330,0
+20250325,151700,661609260,11330,11330,11330,11330,0
+20250325,151600,661609260,11330,11330,11330,11330,0
+20250325,151500,661609260,11330,11330,11330,11330,267
+20250325,151400,658584150,11350,11330,11350,11330,25
+20250325,151300,658300520,11350,11350,11350,11350,0
+20250325,151200,658300520,11350,11350,11350,11350,1
+20250325,151100,658289170,11360,11360,11360,11360,0
+20250325,151000,658289170,11360,11360,11360,11360,0
+20250325,150900,658289170,11360,11360,11360,11360,0
+20250325,150800,658289170,11360,11360,11360,11360,0
+20250325,150700,658289170,11360,11340,11360,11340,200
+20250325,150600,656017570,11350,11350,11350,11350,80
+20250325,150500,655109570,11360,11360,11360,11360,0
+20250325,150400,655109570,11360,11360,11360,11360,0
+20250325,150300,655109570,11360,11360,11360,11360,12
+20250325,150200,654973250,11350,11350,11350,11350,88
+20250325,150100,653974450,11340,11350,11350,11340,11
+20250325,150000,653849700,11350,11350,11350,11350,0
+20250325,145900,653849700,11350,11350,11350,11350,170
+20250325,145800,651920200,11330,11340,11340,11330,359
+20250325,145700,647849150,11340,11340,11340,11340,61
+20250325,145600,647157410,11350,11350,11350,11350,143
+20250325,145500,645534360,11330,11350,11350,11330,1327
+20250325,145400,630498290,11350,11350,11350,11350,0
+20250325,145300,630498290,11350,11350,11350,11350,10
+20250325,145200,630384790,11340,11340,11340,11340,162
+20250325,145100,628547710,11340,11340,11340,11340,10
+20250325,145000,628434310,11340,11340,11340,11340,10
+20250325,144900,628320910,11330,11340,11340,11330,46
+20250325,144800,627799280,11350,11360,11360,11350,53
+20250325,144700,627197630,11360,11360,11360,11360,0
+20250325,144600,627197630,11360,11360,11360,11360,10
+20250325,144500,627084030,11360,11360,11360,11360,0
+20250325,144400,627084030,11360,11360,11360,11360,10
+20250325,144300,626970430,11360,11360,11360,11360,10
+20250325,144200,626856830,11360,11360,11360,11360,0
+20250325,144100,626856830,11360,11360,11360,11360,10
+20250325,144000,626743230,11360,11360,11360,11360,0
+20250325,143900,626743230,11360,11360,11360,11360,20
+20250325,143800,626516030,11360,11360,11360,11360,5
+20250325,143700,626459230,11360,11360,11360,11360,10
+20250325,143600,626345630,11360,11370,11370,11360,51
+20250325,143500,625766170,11370,11370,11370,11370,0
+20250325,143400,625766170,11370,11370,11370,11370,0
+20250325,143300,625766170,11370,11370,11370,11370,27
+20250325,143200,625459180,11350,11350,11350,11350,40
+20250325,143100,625005180,11350,11350,11350,11350,0
+20250325,143000,625005180,11350,11340,11350,11340,210
+20250325,142900,622623270,11330,11340,11340,11330,110
+20250325,142800,621376560,11330,11330,11330,11330,10
+20250325,142700,621263260,11320,11320,11320,11320,0
+20250325,142600,621263260,11320,11320,11320,11320,0
+20250325,142500,621263260,11320,11340,11340,11320,600
+20250325,142400,614469610,11320,11320,11320,11320,0
+20250325,142300,614469610,11320,11350,11350,11320,99
+20250325,142200,613348180,11360,11360,11360,11360,1
+20250325,142100,613336820,11370,11370,11370,11370,10
+20250325,142000,613223120,11370,11370,11370,11370,10
+20250325,141900,613109420,11370,11370,11370,11370,0
+20250325,141800,613109420,11370,11370,11370,11370,11
+20250325,141700,612984350,11370,11370,11370,11370,10
+20250325,141600,612870650,11370,11370,11370,11370,10
+20250325,141500,612756950,11370,11370,11370,11370,0
+20250325,141400,612756950,11370,11370,11370,11370,20
+20250325,141300,612529550,11370,11370,11370,11370,20
+20250325,141200,612302150,11370,11370,11370,11370,0
+20250325,141100,612302150,11370,11370,11370,11370,20
+20250325,141000,612074750,11370,11370,11370,11370,0
+20250325,140900,612074750,11370,11370,11370,11370,0
+20250325,140800,612074750,11370,11370,11370,11370,0
+20250325,140700,612074750,11370,11360,11370,11360,168
+20250325,140600,610165980,11360,11360,11360,11360,0
+20250325,140500,610165980,11360,11360,11360,11360,2
+20250325,140400,610143260,11360,11370,11370,11360,30
+20250325,140300,609802250,11370,11380,11380,11370,12
+20250325,140200,609665800,11380,11380,11380,11380,10
+20250325,140100,609552000,11390,11390,11390,11390,0
+20250325,140000,609552000,11390,11390,11390,11390,15
+20250325,135900,609381150,11390,11390,11390,11390,10
+20250325,135800,609267250,11390,11390,11390,11390,0
+20250325,135700,609267250,11390,11390,11390,11390,4
+20250325,135600,609221690,11400,11380,11400,11380,387
+20250325,135500,604817410,11370,11330,11370,11330,504
+20250325,135400,599094370,11330,11330,11330,11330,0
+20250325,135300,599094370,11330,11330,11330,11330,35
+20250325,135200,598697820,11300,11300,11310,11300,866
+20250325,135100,588907010,11310,11320,11320,11310,630
+20250325,135000,581781660,11320,11320,11320,11320,67
+20250325,134900,581023220,11330,11330,11330,11330,0
+20250325,134800,581023220,11330,11330,11330,11330,15
+20250325,134700,580853270,11330,11330,11330,11330,0
+20250325,134600,580853270,11330,11330,11330,11330,15
+20250325,134500,580683320,11330,11330,11330,11330,0
+20250325,134400,580683320,11330,11330,11330,11320,114
+20250325,134300,579392700,11320,11330,11330,11320,20
+20250325,134200,579166200,11330,11330,11330,11330,57
+20250325,134100,578520390,11330,11340,11340,11330,171
+20250325,134000,576582860,11340,11340,11340,11340,0
+20250325,133900,576582860,11340,11340,11340,11340,15
+20250325,133800,576412760,11340,11340,11340,11340,0
+20250325,133700,576412760,11340,11340,11340,11340,15
+20250325,133600,576242660,11340,11340,11340,11340,10
+20250325,133500,576129260,11340,11340,11340,11340,4
+20250325,133400,576083900,11340,11340,11340,11340,10
+20250325,133300,575970500,11340,11350,11350,11340,6
+20250325,133200,575902410,11350,11340,11350,11340,68
+20250325,133100,575131190,11340,11340,11340,11340,55
+20250325,133000,574507490,11340,11340,11340,11340,15
+20250325,132900,574337390,11340,11340,11340,11330,140
+20250325,132800,572750990,11340,11340,11340,11340,5
+20250325,132700,572694290,11340,11340,11340,11340,10
+20250325,132600,572580890,11340,11340,11340,11340,4
+20250325,132500,572535530,11340,11340,11340,11340,10
+20250325,132400,572422130,11340,11340,11340,11340,5
+20250325,132300,572365430,11340,11340,11340,11340,160
+20250325,132200,570551030,11340,11340,11340,11340,200
+20250325,132100,568283030,11340,11340,11340,11340,15
+20250325,132000,568112930,11340,11340,11340,11340,10
+20250325,131900,567999530,11350,11340,11350,11340,6
+20250325,131800,567931440,11350,11350,11350,11350,10
+20250325,131700,567817940,11350,11350,11350,11350,4
+20250325,131600,567772540,11350,11350,11350,11350,10
+20250325,131500,567659040,11350,11350,11350,11350,6
+20250325,131400,567590940,11350,11350,11350,11350,10
+20250325,131300,567477440,11350,11350,11350,11350,11
+20250325,131200,567352590,11350,11350,11350,11350,5
+20250325,131100,567295840,11350,11350,11350,11350,19
+20250325,131000,567080190,11350,11350,11350,11350,5
+20250325,130900,567023440,11350,11350,11350,11350,10
+20250325,130800,566909940,11350,11350,11350,11350,4
+20250325,130700,566864540,11350,11350,11350,11350,10
+20250325,130600,566751040,11350,11340,11350,11340,16
+20250325,130500,566569550,11350,11350,11350,11350,0
+20250325,130400,566569550,11350,11350,11350,11350,10
+20250325,130300,566456050,11350,11350,11350,11350,109
+20250325,130200,565218900,11360,11350,11360,11350,63
+20250325,130100,564503250,11350,11350,11350,11350,5
+20250325,130000,564446500,11350,11350,11350,11350,203
+20250325,125900,562142450,11350,11360,11360,11350,53
+20250325,125800,561540760,11360,11360,11360,11360,0
+20250325,125700,561540760,11360,11360,11360,11360,21
+20250325,125600,561302200,11360,11360,11360,11360,1
+20250325,125500,561290840,11360,11360,11360,11360,15
+20250325,125400,561120440,11360,11360,11360,11360,0
+20250325,125300,561120440,11360,11350,11360,11350,21
+20250325,125200,560881990,11360,11360,11360,11360,5
+20250325,125100,560825190,11360,11360,11360,11360,10
+20250325,125000,560711590,11360,11360,11360,11360,44
+20250325,124900,560211750,11360,11360,11360,11360,11
+20250325,124800,560086790,11370,11370,11370,11370,15
+20250325,124700,559916240,11370,11370,11370,11370,50
+20250325,124600,559347740,11370,11370,11370,11370,5
+20250325,124500,559290890,11370,11370,11370,11370,0
+20250325,124400,559290890,11370,11370,11370,11370,15
+20250325,124300,559120340,11370,11370,11370,11370,14
+20250325,124200,558961160,11370,11370,11370,11370,0
+20250325,124100,558961160,11370,11370,11370,11370,15
+20250325,124000,558790610,11370,11370,11370,11370,32
+20250325,123900,558426770,11370,11370,11370,11370,15
+20250325,123800,558256220,11370,11370,11370,11370,0
+20250325,123700,558256220,11370,11370,11370,11370,25
+20250325,123600,557971970,11370,11370,11370,11370,10
+20250325,123500,557858270,11370,11370,11370,11370,0
+20250325,123400,557858270,11370,11370,11370,11370,14
+20250325,123300,557699090,11370,11370,11370,11370,0
+20250325,123200,557699090,11370,11370,11370,11370,15
+20250325,123100,557528540,11360,11360,11360,11360,4
+20250325,123000,557483100,11360,11360,11360,11360,43
+20250325,122900,556994620,11360,11360,11360,11360,10
+20250325,122800,556881020,11360,11360,11360,11360,5
+20250325,122700,556824220,11350,11350,11350,11350,0
+20250325,122600,556824220,11350,11350,11350,11350,0
+20250325,122500,556824220,11350,11350,11350,11350,97
+20250325,122400,555723270,11340,11340,11340,11340,36
+20250325,122300,555315030,11350,11350,11350,11350,19
+20250325,122200,555099380,11360,11360,11360,11360,0
+20250325,122100,555099380,11360,11350,11360,11350,12
+20250325,122000,554963080,11350,11350,11350,11350,54
+20250325,121900,554350180,11350,11350,11350,11350,5
+20250325,121800,554293430,11350,11350,11350,11350,10
+20250325,121700,554179930,11350,11350,11350,11350,0
+20250325,121600,554179930,11350,11350,11350,11350,14
+20250325,121500,554021030,11340,11350,11350,11340,31
+20250325,121400,553669380,11360,11360,11360,11360,5
+20250325,121300,553612580,11360,11370,11370,11360,110
+20250325,121200,552362880,11360,11360,11360,11360,83
+20250325,121100,551420000,11330,11370,11370,11330,100
+20250325,121000,550285920,11370,11350,11370,11350,89
+20250325,120900,549275150,11350,11350,11360,11350,246
+20250325,120800,546482060,11350,11350,11350,11350,0
+20250325,120700,546482060,11350,11350,11350,11350,4
+20250325,120600,546436660,11350,11350,11350,11350,10
+20250325,120500,546323160,11340,11330,11340,11320,434
+20250325,120400,541403070,11330,11330,11330,11330,0
+20250325,120300,541403070,11330,11320,11330,11320,23
+20250325,120200,541142660,11330,11330,11330,11330,0
+20250325,120100,541142660,11330,11330,11330,11330,5
+20250325,120000,541086010,11330,11290,11330,11290,78
+20250325,115900,540204400,11300,11310,11310,11300,119
+20250325,115800,538859470,11310,11310,11310,11310,4
+20250325,115700,538814230,11320,11320,11320,11320,10
+20250325,115600,538701030,11320,11290,11320,11290,52
+20250325,115500,538113800,11290,11290,11290,11290,0
+20250325,115400,538113800,11290,11330,11330,11290,53
+20250325,115300,537515230,11300,11300,11300,11300,84
+20250325,115200,536566030,11300,11300,11300,11300,1
+20250325,115100,536554730,11270,11280,11280,11270,67
+20250325,115000,535799450,11280,11290,11290,11280,66
+20250325,114900,535054930,11290,11290,11290,11290,0
+20250325,114800,535054930,11290,11280,11290,11280,85
+20250325,114700,534095750,11280,11300,11300,11280,48
+20250325,114600,533554000,11300,11320,11320,11300,394
+20250325,114500,529101780,11320,11310,11320,11310,92
+20250325,114400,528060970,11310,11320,11320,11310,57
+20250325,114300,527416200,11320,11320,11320,11320,15
+20250325,114200,527246400,11310,11310,11310,11310,47
+20250325,114100,526714830,11310,11320,11320,11310,58
+20250325,114000,526058710,11320,11320,11320,11320,63
+20250325,113900,525345550,11330,11330,11330,11330,11
+20250325,113800,525220920,11340,11320,11340,11320,6
+20250325,113700,525152900,11320,11320,11320,11320,93
+20250325,113600,524100140,11320,11320,11320,11320,35
+20250325,113500,523703940,11320,11320,11320,11320,43
+20250325,113400,523217180,11320,11330,11330,11320,48
+20250325,113300,522673670,11330,11330,11330,11330,45
+20250325,113200,522163820,11330,11340,11340,11330,14
+20250325,113100,522005160,11340,11330,11340,11330,30
+20250325,113000,521664990,11320,11320,11320,11320,48
+20250325,112900,521121630,11320,11320,11320,11310,98
+20250325,112800,520012640,11310,11330,11330,11310,48
+20250325,112700,519469350,11340,11330,11340,11330,20
+20250325,112600,519242560,11320,11320,11320,11320,0
+20250325,112500,519242560,11320,11320,11320,11310,98
+20250325,112400,518133420,11330,11330,11330,11330,81
+20250325,112300,517215690,11330,11320,11330,11320,84
+20250325,112200,516264470,11310,11320,11320,11310,37
+20250325,112100,515845900,11320,11320,11320,11320,77
+20250325,112000,514974260,11320,11310,11320,11310,100
+20250325,111900,513842800,11310,11310,11310,11310,3
+20250325,111800,513808870,11350,11320,11360,11320,70
+20250325,111700,513014650,11320,11330,11330,11320,306
+20250325,111600,509550530,11380,11380,11380,11330,900
+20250325,111500,499341780,11340,11340,11340,11340,47
+20250325,111400,498808800,11330,11380,11380,11330,10
+20250325,111300,498695300,11330,11340,11350,11330,176
+20250325,111200,496699520,11340,11330,11340,11330,78
+20250325,111100,495815470,11340,11340,11340,11340,15
+20250325,111000,495645370,11340,11340,11340,11340,293
+20250325,110900,492322750,11350,11340,11350,11340,258
+20250325,110800,489396880,11340,11360,11360,11340,401
+20250325,110700,484845900,11370,11370,11380,11370,1357
+20250325,110600,469416760,11380,11380,11380,11380,10
+20250325,110500,469302960,11370,11380,11380,11370,51
+20250325,110400,468723050,11380,11380,11380,11380,10
+20250325,110300,468609250,11370,11370,11370,11370,48
+20250325,110200,468063490,11380,11380,11380,11380,15
+20250325,110100,467892790,11370,11370,11370,11370,47
+20250325,110000,467358400,11380,11370,11380,11370,94
+20250325,105900,466289150,11380,11380,11380,11380,10
+20250325,105800,466175350,11380,11380,11380,11380,50
+20250325,105700,465606350,11370,11370,11370,11370,140
+20250325,105600,464014550,11360,11370,11370,11360,48
+20250325,105500,463469230,11370,11380,11380,11370,90
+20250325,105400,462445830,11380,11380,11380,11380,11
+20250325,105300,462320650,11390,11390,11390,11390,5
+20250325,105200,462263700,11370,11370,11370,11370,49
+20250325,105100,461706570,11380,11370,11380,11360,53
+20250325,105000,461104190,11370,11360,11370,11360,213
+20250325,104900,458682750,11360,11370,11370,11360,47
+20250325,104800,458148720,11360,11360,11360,11360,57
+20250325,104700,457501200,11370,11380,11380,11370,84
+20250325,104600,456546080,11370,11360,11370,11360,84
+20250325,104500,455591470,11370,11400,11400,11370,205
+20250325,104400,453260470,11370,11380,11380,11370,175
+20250325,104300,451270060,11380,11380,11380,11380,10
+20250325,104200,451156260,11370,11380,11380,11370,47
+20250325,104100,450621520,11380,11380,11380,11380,47
+20250325,104000,450086660,11390,11370,11390,11370,699
+20250325,103900,442128100,11380,11400,11400,11380,160
+20250325,103800,440305900,11420,11400,11420,11400,58
+20250325,103700,439644600,11400,11410,11410,11400,63
+20250325,103600,438925980,11420,11420,11420,11410,21
+20250325,103500,438686220,11420,11420,11420,11420,36
+20250325,103400,438275100,11420,11440,11440,11420,67
+20250325,103300,437509210,11440,11440,11440,11440,6
+20250325,103200,437440570,11440,11430,11440,11430,191
+20250325,103100,435257090,11430,11430,11430,11430,316
+20250325,103000,431645210,11410,11410,11410,11410,47
+20250325,102900,431108940,11420,11400,11420,11400,61
+20250325,102800,430412930,11380,11400,11400,11380,229
+20250325,102700,427805560,11400,11390,11420,11390,155
+20250325,102600,426039460,11400,11400,11400,11400,101
+20250325,102500,424888060,11400,11410,11410,11390,153
+20250325,102400,423144950,11410,11400,11410,11390,34
+20250325,102300,422757580,11410,11410,11410,11410,60
+20250325,102200,422072980,11410,11400,11410,11400,121
+20250325,102100,420693540,11400,11400,11400,11400,11
+20250325,102000,420568140,11400,11410,11410,11400,62
+20250325,101900,419861190,11410,11400,11410,11400,38
+20250325,101800,419427980,11410,11420,11420,11410,26
+20250325,101700,419131170,11400,11400,11400,11400,178
+20250325,101600,417101970,11410,11410,11410,11410,51
+20250325,101500,416520060,11430,11430,11430,11430,5
+20250325,101400,416462910,11400,11400,11400,11400,47
+20250325,101300,415927110,11400,11410,11410,11400,47
+20250325,101200,415391270,11410,11390,11410,11390,218
+20250325,101100,412906040,11400,11420,11420,11400,35
+20250325,101000,412506940,11380,11410,11410,11380,492
+20250325,100900,406900880,11420,11440,11440,11420,16
+20250325,100800,406718060,11410,11440,11440,11410,722
+20250325,100700,398466070,11430,11460,11460,11430,321
+20250325,100600,394793550,11470,11480,11480,11470,16
+20250325,100500,394609980,11480,11480,11480,11480,435
+20250325,100400,389616180,11470,11440,11470,11440,350
+20250325,100300,385601890,11440,11430,11440,11430,160
+20250325,100200,383771970,11430,11430,11440,11430,267
+20250325,100100,380720040,11440,11470,11470,11440,512
+20250325,100000,374860160,11480,11450,11480,11450,54
+20250325,095900,374241680,11460,11460,11460,11460,80
+20250325,095800,373324880,11460,11460,11460,11460,88
+20250325,095700,372316400,11460,11450,11460,11450,40
+20250325,095600,371858250,11450,11460,11460,11450,268
+20250325,095500,368788750,11470,11460,11470,11460,107
+20250325,095400,367561990,11460,11470,11470,11460,46
+20250325,095300,367034720,11480,11470,11480,11470,20
+20250325,095200,366805270,11460,11460,11460,11460,189
+20250325,095100,364639330,11470,11490,11490,11470,136
+20250325,095000,363079310,11470,11500,11500,11470,1435
+20250325,094900,346594070,11500,11510,11510,11500,71
+20250325,094800,345777470,11510,11490,11510,11490,12
+20250325,094700,345639570,11500,11500,11500,11500,103
+20250325,094600,344455070,11500,11490,11500,11490,57
+20250325,094500,343800040,11500,11500,11500,11500,9
+20250325,094400,343696540,11500,11500,11500,11500,127
+20250325,094300,342236040,11500,11520,11520,11500,434
+20250325,094200,337244110,11510,11520,11520,11510,47
+20250325,094100,336703030,11510,11510,11510,11510,20
+20250325,094000,336472830,11510,11520,11520,11510,47
+20250325,093900,335931750,11510,11510,11510,11510,0
+20250325,093800,335931750,11510,11510,11510,11500,82
+20250325,093700,334988280,11510,11510,11510,11510,47
+20250325,093600,334447310,11490,11490,11490,11490,0
+20250325,093500,334447310,11490,11500,11510,11490,768
+20250325,093400,325620200,11480,11490,11490,11480,279
+20250325,093300,322414870,11490,11540,11540,11480,1353
+20250325,093200,306846580,11540,11555,11555,11540,21
+20250325,093100,306603990,11570,11580,11580,11570,47
+20250325,093000,306059800,11590,11600,11610,11590,108
+20250325,092900,304806580,11610,11580,11610,11580,623
+20250325,092800,297577370,11610,11510,11610,11510,252
+20250325,092700,294671390,11490,11560,11560,11490,821
+20250325,092600,285224450,11530,11560,11560,11530,486
+20250325,092500,279607520,11560,11580,11600,11550,1571
+20250325,092400,261429140,11580,11560,11580,11550,74
+20250325,092300,260572630,11550,11550,11550,11550,50
+20250325,092200,259995130,11560,11560,11560,11560,45
+20250325,092100,259474930,11570,11540,11570,11510,1773
+20250325,092000,239055770,11540,11550,11560,11540,932
+20250325,091900,228291070,11560,11590,11590,11560,429
+20250325,091800,223326580,11580,11570,11580,11560,147
+20250325,091700,221625410,11580,11590,11590,11580,250
+20250325,091600,218729980,11590,11580,11590,11580,84
+20250325,091500,217756610,11590,11580,11590,11580,80
+20250325,091400,216829750,11590,11600,11600,11580,331
+20250325,091300,212994470,11600,11580,11600,11580,190
+20250325,091200,210791430,11580,11590,11600,11580,151
+20250325,091100,209039980,11600,11600,11630,11600,1315
+20250325,091000,193775850,11600,11540,11600,11540,657
+20250325,090900,186169770,11540,11510,11550,11510,658
+20250325,090800,178582380,11490,11500,11500,11490,230
+20250325,090700,175939570,11530,11560,11560,11490,1098
+20250325,090600,163286900,11560,11600,11600,11560,270
+20250325,090500,160158400,11600,11720,11720,11600,2540
+20250325,090400,130609480,11720,11720,11790,11720,1392
+20250325,090300,114248120,11720,11650,11730,11630,1378
+20250325,090200,98151390,11680,11630,11680,11600,556
+20250325,090100,91689530,11660,11740,11740,11660,2219
+20250325,090000,65750760,11760,11680,11790,11680,5619

043370/min/candle-20250326.csv

@@ -0,0 +1,629 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192700,300115530,11340,11340,11340,11340,311
+20250326,192600,300115530,11340,11340,11340,11340,0
+20250326,192500,300115530,11340,11340,11340,11340,0
+20250326,192400,300115530,11340,11340,11340,11340,0
+20250326,192300,300115530,11340,11340,11340,11340,0
+20250326,192200,300115530,11340,11340,11340,11340,0
+20250326,192100,300115530,11340,11340,11340,11340,0
+20250326,192000,300115530,11340,11340,11340,11340,0
+20250326,191900,300115530,11340,11340,11340,11340,0
+20250326,191800,300115530,11340,11340,11340,11340,0
+20250326,191700,300115530,11340,11340,11340,11340,0
+20250326,191600,300115530,11340,11340,11340,11340,0
+20250326,191500,300115530,11340,11340,11340,11340,0
+20250326,191400,300115530,11340,11340,11340,11340,0
+20250326,191300,300115530,11340,11340,11340,11340,0
+20250326,191200,300115530,11340,11340,11340,11340,0
+20250326,191100,300115530,11340,11340,11340,11340,0
+20250326,191000,300115530,11340,11340,11340,11340,0
+20250326,190900,300115530,11340,11340,11340,11340,0
+20250326,190800,300115530,11340,11340,11340,11340,0
+20250326,190700,300115530,11340,11340,11340,11340,0
+20250326,190600,300115530,11340,11340,11340,11340,0
+20250326,190500,300115530,11340,11340,11340,11340,0
+20250326,190400,300115530,11340,11340,11340,11340,0
+20250326,190300,300115530,11340,11340,11340,11340,0
+20250326,190200,300115530,11340,11340,11340,11340,0
+20250326,190100,300115530,11340,11340,11340,11340,0
+20250326,190000,300115530,11340,11340,11340,11340,0
+20250326,185900,300115530,11340,11340,11340,11340,0
+20250326,185800,300115530,11340,11340,11340,11340,0
+20250326,185700,300115530,11340,11340,11340,11340,311
+20250326,185600,300115530,11340,11340,11340,11340,0
+20250326,185500,300115530,11340,11340,11340,11340,0
+20250326,185400,300115530,11340,11340,11340,11340,0
+20250326,185300,300115530,11340,11340,11340,11340,0
+20250326,185200,300115530,11340,11340,11340,11340,0
+20250326,185100,300115530,11340,11340,11340,11340,0
+20250326,185000,300115530,11340,11340,11340,11340,0
+20250326,184900,300115530,11340,11340,11340,11340,0
+20250326,184800,300115530,11340,11340,11340,11340,0
+20250326,184700,300115530,11340,11340,11340,11340,0
+20250326,184600,300115530,11340,11340,11340,11340,0
+20250326,184500,300115530,11340,11340,11340,11340,0
+20250326,184400,300115530,11340,11340,11340,11340,0
+20250326,184300,300115530,11340,11340,11340,11340,0
+20250326,184200,300115530,11340,11340,11340,11340,0
+20250326,184100,300115530,11340,11340,11340,11340,0
+20250326,184000,300115530,11340,11340,11340,11340,0
+20250326,183900,300115530,11340,11340,11340,11340,0
+20250326,183800,300115530,11340,11340,11340,11340,0
+20250326,183700,300115530,11340,11340,11340,11340,0
+20250326,183600,300115530,11340,11340,11340,11340,0
+20250326,183500,300115530,11340,11340,11340,11340,0
+20250326,183400,300115530,11340,11340,11340,11340,0
+20250326,183300,300115530,11340,11340,11340,11340,0
+20250326,183200,300115530,11340,11340,11340,11340,0
+20250326,183100,300115530,11340,11340,11340,11340,0
+20250326,183000,300115530,11340,11340,11340,11340,0
+20250326,182900,300115530,11340,11340,11340,11340,0
+20250326,182800,300115530,11340,11340,11340,11340,0
+20250326,182700,300115530,11340,11340,11340,11340,311
+20250326,182600,300115530,11340,11340,11340,11340,0
+20250326,182500,300115530,11340,11340,11340,11340,0
+20250326,182400,300115530,11340,11340,11340,11340,0
+20250326,182300,300115530,11340,11340,11340,11340,0
+20250326,182200,300115530,11340,11340,11340,11340,0
+20250326,182100,300115530,11340,11340,11340,11340,0
+20250326,182000,300115530,11340,11340,11340,11340,0
+20250326,181900,300115530,11340,11340,11340,11340,0
+20250326,181800,300115530,11340,11340,11340,11340,0
+20250326,181700,300115530,11340,11340,11340,11340,0
+20250326,181600,300115530,11340,11340,11340,11340,0
+20250326,181500,300115530,11340,11340,11340,11340,0
+20250326,181400,300115530,11340,11340,11340,11340,0
+20250326,181300,300115530,11340,11340,11340,11340,0
+20250326,181200,300115530,11340,11340,11340,11340,0
+20250326,181100,300115530,11340,11340,11340,11340,0
+20250326,181000,300115530,11340,11340,11340,11340,0
+20250326,180900,300115530,11340,11340,11340,11340,0
+20250326,180800,300115530,11340,11340,11340,11340,0
+20250326,180700,300115530,11340,11340,11340,11340,0
+20250326,180600,300115530,11340,11340,11340,11340,0
+20250326,180500,300115530,11340,11340,11340,11340,0
+20250326,180400,300115530,11340,11340,11340,11340,0
+20250326,180300,300115530,11340,11340,11340,11340,0
+20250326,180200,300115530,11340,11340,11340,11340,0
+20250326,180100,300115530,11340,11340,11340,11340,0
+20250326,180000,300115530,11340,11340,11340,11340,0
+20250326,175900,300115530,11340,11340,11340,11340,0
+20250326,175800,300115530,11340,11340,11340,11340,0
+20250326,175700,300115530,11340,11340,11340,11340,311
+20250326,175600,300115530,11340,11340,11340,11340,0
+20250326,175500,300115530,11340,11340,11340,11340,0
+20250326,175400,300115530,11340,11340,11340,11340,0
+20250326,175300,300115530,11340,11340,11340,11340,0
+20250326,175200,300115530,11340,11340,11340,11340,0
+20250326,175100,300115530,11340,11340,11340,11340,0
+20250326,175000,300115530,11340,11340,11340,11340,0
+20250326,174900,300115530,11340,11340,11340,11340,0
+20250326,174800,300115530,11340,11340,11340,11340,0
+20250326,174700,300115530,11340,11340,11340,11340,0
+20250326,174600,300115530,11340,11340,11340,11340,0
+20250326,174500,300115530,11340,11340,11340,11340,0
+20250326,174400,300115530,11340,11340,11340,11340,0
+20250326,174300,300115530,11340,11340,11340,11340,0
+20250326,174200,300115530,11340,11340,11340,11340,0
+20250326,174100,300115530,11340,11340,11340,11340,0
+20250326,174000,300115530,11340,11340,11340,11340,0
+20250326,173900,300115530,11340,11340,11340,11340,0
+20250326,173800,300115530,11340,11340,11340,11340,0
+20250326,173700,300115530,11340,11340,11340,11340,0
+20250326,173600,300115530,11340,11340,11340,11340,0
+20250326,173500,300115530,11340,11340,11340,11340,0
+20250326,173400,300115530,11340,11340,11340,11340,0
+20250326,173300,300115530,11340,11340,11340,11340,0
+20250326,173200,300115530,11340,11340,11340,11340,0
+20250326,173100,300115530,11340,11340,11340,11340,0
+20250326,173000,300115530,11340,11340,11340,11340,0
+20250326,172900,300115530,11340,11340,11340,11340,0
+20250326,172800,300115530,11340,11340,11340,11340,0
+20250326,172700,300115530,11340,11340,11340,11340,311
+20250326,172600,300115530,11340,11340,11340,11340,0
+20250326,172500,300115530,11340,11340,11340,11340,0
+20250326,172400,300115530,11340,11340,11340,11340,0
+20250326,172300,300115530,11340,11340,11340,11340,0
+20250326,172200,300115530,11340,11340,11340,11340,0
+20250326,172100,300115530,11340,11340,11340,11340,0
+20250326,172000,300115530,11340,11340,11340,11340,0
+20250326,171900,300115530,11340,11340,11340,11340,0
+20250326,171800,300115530,11340,11340,11340,11340,0
+20250326,171700,300115530,11340,11340,11340,11340,0
+20250326,171600,300115530,11340,11340,11340,11340,0
+20250326,171500,300115530,11340,11340,11340,11340,0
+20250326,171400,300115530,11340,11340,11340,11340,0
+20250326,171300,300115530,11340,11340,11340,11340,0
+20250326,171200,300115530,11340,11340,11340,11340,0
+20250326,171100,300115530,11340,11340,11340,11340,0
+20250326,171000,300115530,11340,11340,11340,11340,0
+20250326,170900,300115530,11340,11340,11340,11340,0
+20250326,170800,300115530,11340,11340,11340,11340,0
+20250326,170700,300115530,11340,11340,11340,11340,0
+20250326,170600,300115530,11340,11340,11340,11340,0
+20250326,170500,300115530,11340,11340,11340,11340,0
+20250326,170400,300115530,11340,11340,11340,11340,0
+20250326,170300,300115530,11340,11340,11340,11340,0
+20250326,170200,300115530,11340,11340,11340,11340,0
+20250326,170100,300115530,11340,11340,11340,11340,0
+20250326,170000,300115530,11340,11340,11340,11340,0
+20250326,165900,300115530,11340,11340,11340,11340,0
+20250326,165800,300115530,11340,11340,11340,11340,0
+20250326,165700,300115530,11340,11340,11340,11340,311
+20250326,165600,300115530,11340,11340,11340,11340,0
+20250326,165500,300115530,11340,11340,11340,11340,0
+20250326,165400,300115530,11340,11340,11340,11340,0
+20250326,165300,300115530,11340,11340,11340,11340,0
+20250326,165200,300115530,11340,11340,11340,11340,0
+20250326,165100,300115530,11340,11340,11340,11340,0
+20250326,165000,300115530,11340,11340,11340,11340,0
+20250326,164900,300115530,11340,11340,11340,11340,0
+20250326,164800,300115530,11340,11340,11340,11340,0
+20250326,164700,300115530,11340,11340,11340,11340,0
+20250326,164600,300115530,11340,11340,11340,11340,0
+20250326,164500,300115530,11340,11340,11340,11340,0
+20250326,164400,300115530,11340,11340,11340,11340,0
+20250326,164300,300115530,11340,11340,11340,11340,0
+20250326,164200,300115530,11340,11340,11340,11340,0
+20250326,164100,300115530,11340,11340,11340,11340,0
+20250326,164000,300115530,11340,11340,11340,11340,0
+20250326,163900,300115530,11340,11340,11340,11340,0
+20250326,163800,300115530,11340,11340,11340,11340,0
+20250326,163700,300115530,11340,11340,11340,11340,0
+20250326,163600,300115530,11340,11340,11340,11340,0
+20250326,163500,300115530,11340,11340,11340,11340,0
+20250326,163400,300115530,11340,11340,11340,11340,0
+20250326,163300,300115530,11340,11340,11340,11340,0
+20250326,163200,300115530,11340,11340,11340,11340,0
+20250326,163100,300115530,11340,11340,11340,11340,0
+20250326,163000,300115530,11340,11340,11340,11340,0
+20250326,162900,300115530,11340,11340,11340,11340,0
+20250326,162800,300115530,11340,11340,11340,11340,0
+20250326,162700,300115530,11340,11340,11340,11340,311
+20250326,162600,300115530,11340,11340,11340,11340,0
+20250326,162500,300115530,11340,11340,11340,11340,0
+20250326,162400,300115530,11340,11340,11340,11340,0
+20250326,162300,300115530,11340,11340,11340,11340,0
+20250326,162200,300115530,11340,11340,11340,11340,0
+20250326,162100,300115530,11340,11340,11340,11340,0
+20250326,162000,300115530,11340,11340,11340,11340,0
+20250326,161900,300115530,11340,11340,11340,11340,0
+20250326,161800,300115530,11340,11340,11340,11340,0
+20250326,161700,300115530,11340,11340,11340,11340,0
+20250326,161600,300115530,11340,11340,11340,11340,0
+20250326,161500,300115530,11340,11340,11340,11340,0
+20250326,161400,300115530,11340,11340,11340,11340,0
+20250326,161300,300115530,11340,11340,11340,11340,0
+20250326,161200,300115530,11340,11340,11340,11340,0
+20250326,161100,300115530,11340,11340,11340,11340,0
+20250326,161000,300115530,11340,11340,11340,11340,0
+20250326,160900,300115530,11340,11340,11340,11340,0
+20250326,160800,300115530,11340,11340,11340,11340,0
+20250326,160700,300115530,11340,11340,11340,11340,0
+20250326,160600,300115530,11340,11340,11340,11340,0
+20250326,160500,300115530,11340,11340,11340,11340,0
+20250326,160400,300115530,11340,11340,11340,11340,0
+20250326,160300,300115530,11340,11340,11340,11340,0
+20250326,160200,300115530,11340,11340,11340,11340,0
+20250326,160100,300115530,11340,11340,11340,11340,0
+20250326,160000,300115530,11340,11340,11340,11340,0
+20250326,155900,300115530,11340,11340,11340,11340,0
+20250326,155800,300115530,11340,11340,11340,11340,0
+20250326,155700,300115530,11340,11340,11340,11340,311
+20250326,155600,300115530,11340,11340,11340,11340,0
+20250326,155500,300115530,11340,11340,11340,11340,0
+20250326,155400,300115530,11340,11340,11340,11340,0
+20250326,155300,300115530,11340,11340,11340,11340,0
+20250326,155200,300115530,11340,11340,11340,11340,0
+20250326,155100,300115530,11340,11340,11340,11340,0
+20250326,155000,300115530,11340,11340,11340,11340,0
+20250326,154900,300115530,11340,11340,11340,11340,0
+20250326,154800,300115530,11340,11340,11340,11340,0
+20250326,154700,300115530,11340,11340,11340,11340,0
+20250326,154600,300115530,11340,11340,11340,11340,0
+20250326,154500,300115530,11340,11340,11340,11340,0
+20250326,154400,300115530,11340,11340,11340,11340,0
+20250326,154300,300115530,11340,11340,11340,11340,0
+20250326,154200,300115530,11340,11340,11340,11340,0
+20250326,154100,300115530,11340,11340,11340,11340,0
+20250326,154000,300115530,11340,11340,11340,11340,0
+20250326,153900,300115530,11340,11340,11340,11340,0
+20250326,153800,300115530,11340,11340,11340,11340,0
+20250326,153700,300115530,11340,11340,11340,11340,0
+20250326,153600,300115530,11340,11340,11340,11340,0
+20250326,153500,300115530,11340,11340,11340,11340,0
+20250326,153400,300115530,11340,11340,11340,11340,0
+20250326,153300,300115530,11340,11340,11340,11340,0
+20250326,153200,300115530,11340,11340,11340,11340,0
+20250326,153100,300115530,11340,11340,11340,11340,0
+20250326,153000,300115530,11340,11340,11340,11340,311
+20250326,152900,296588790,11350,11350,11350,11350,0
+20250326,152800,296588790,11350,11350,11350,11350,0
+20250326,152700,296588790,11350,11350,11350,11350,0
+20250326,152600,296588790,11350,11350,11350,11350,0
+20250326,152500,296588790,11350,11350,11350,11350,0
+20250326,152400,296588790,11350,11350,11350,11350,0
+20250326,152300,296588790,11350,11350,11350,11350,0
+20250326,152200,296588790,11350,11350,11350,11350,0
+20250326,152100,296588790,11350,11350,11350,11350,0
+20250326,152000,296588790,11350,11350,11350,11350,0
+20250326,151900,296588790,11350,11340,11350,11340,86
+20250326,151800,295612820,11340,11350,11350,11340,193
+20250326,151700,293422360,11380,11380,11380,11380,364
+20250326,151600,289280040,11350,11350,11350,11350,0
+20250326,151500,289280040,11350,11350,11360,11350,276
+20250326,151400,286146940,11350,11360,11360,11350,18
+20250326,151300,285942470,11350,11350,11360,11350,141
+20250326,151200,284342010,11360,11360,11360,11360,8
+20250326,151100,284251130,11360,11360,11360,11360,10
+20250326,151000,284137530,11350,11350,11350,11350,13
+20250326,150900,283989980,11350,11350,11350,11350,16
+20250326,150800,283808380,11360,11360,11360,11360,39
+20250326,150700,283365340,11360,11350,11360,11350,137
+20250326,150600,281810010,11350,11360,11360,11350,254
+20250326,150500,278926570,11360,11360,11360,11360,238
+20250326,150400,276222890,11370,11370,11370,11370,0
+20250326,150300,276222890,11370,11370,11370,11370,175
+20250326,150200,274233140,11360,11360,11360,11360,0
+20250326,150100,274233140,11360,11360,11360,11360,2
+20250326,150000,274210420,11360,11360,11360,11360,179
+20250326,145900,272176980,11370,11370,11370,11370,30
+20250326,145800,271835880,11370,11370,11370,11370,0
+20250326,145700,271835880,11370,11370,11370,11370,30
+20250326,145600,271494780,11360,11360,11360,11360,1
+20250326,145500,271483420,11370,11370,11370,11370,0
+20250326,145400,271483420,11370,11370,11370,11370,0
+20250326,145300,271483420,11370,11370,11370,11370,1
+20250326,145200,271472050,11360,11365,11365,11360,2
+20250326,145100,271449325,11360,11360,11360,11360,0
+20250326,145000,271449325,11360,11360,11360,11360,83
+20250326,144900,270506445,11360,11360,11360,11360,0
+20250326,144800,270506445,11360,11360,11360,11360,600
+20250326,144700,263690445,11380,11380,11380,11380,1
+20250326,144600,263679065,11360,11360,11360,11360,0
+20250326,144500,263679065,11360,11360,11360,11360,0
+20250326,144400,263679065,11360,11360,11360,11360,0
+20250326,144300,263679065,11360,11360,11360,11360,0
+20250326,144200,263679065,11360,11360,11360,11360,7
+20250326,144100,263599545,11360,11360,11360,11360,0
+20250326,144000,263599545,11360,11360,11360,11360,0
+20250326,143900,263599545,11360,11360,11360,11360,0
+20250326,143800,263599545,11360,11360,11360,11360,0
+20250326,143700,263599545,11360,11360,11360,11360,0
+20250326,143600,263599545,11360,11360,11360,11360,0
+20250326,143500,263599545,11360,11360,11360,11360,0
+20250326,143400,263599545,11360,11360,11360,11360,100
+20250326,143300,262463545,11380,11380,11380,11380,0
+20250326,143200,262463545,11380,11380,11380,11380,13
+20250326,143100,262315605,11380,11380,11380,11380,0
+20250326,143000,262315605,11380,11380,11380,11380,0
+20250326,142900,262315605,11380,11380,11380,11380,0
+20250326,142800,262315605,11380,11380,11380,11380,0
+20250326,142700,262315605,11380,11380,11380,11360,152
+20250326,142600,260586845,11360,11360,11360,11360,0
+20250326,142500,260586845,11360,11360,11360,11360,0
+20250326,142400,260586845,11360,11360,11360,11360,8
+20250326,142300,260495965,11380,11380,11380,11380,0
+20250326,142200,260495965,11380,11380,11380,11380,3
+20250326,142100,260461825,11370,11370,11370,11370,1
+20250326,142000,260450455,11370,11370,11370,11370,0
+20250326,141900,260450455,11370,11370,11370,11370,0
+20250326,141800,260450455,11370,11370,11370,11370,0
+20250326,141700,260450455,11370,11370,11370,11370,0
+20250326,141600,260450455,11370,11370,11370,11370,0
+20250326,141500,260450455,11370,11370,11370,11370,0
+20250326,141400,260450455,11370,11370,11370,11370,1
+20250326,141300,260439085,11360,11360,11360,11360,0
+20250326,141200,260439085,11360,11360,11360,11360,0
+20250326,141100,260439085,11360,11360,11360,11360,0
+20250326,141000,260439085,11360,11360,11360,11360,0
+20250326,140900,260439085,11360,11360,11360,11360,0
+20250326,140800,260439085,11360,11360,11360,11360,0
+20250326,140700,260439085,11360,11360,11360,11360,126
+20250326,140600,259007725,11360,11360,11360,11360,270
+20250326,140500,255940525,11360,11360,11360,11360,0
+20250326,140400,255940525,11360,11360,11360,11360,1
+20250326,140300,255929165,11360,11360,11360,11360,111
+20250326,140200,254668205,11350,11350,11350,11350,0
+20250326,140100,254668205,11350,11350,11350,11350,0
+20250326,140000,254668205,11350,11350,11350,11350,0
+20250326,135900,254668205,11350,11350,11350,11350,0
+20250326,135800,254668205,11350,11350,11350,11350,0
+20250326,135700,254668205,11350,11350,11350,11350,0
+20250326,135600,254668205,11350,11350,11350,11350,3
+20250326,135500,254634155,11340,11340,11340,11340,0
+20250326,135400,254634155,11340,11340,11340,11340,0
+20250326,135300,254634155,11340,11350,11350,11340,750
+20250326,135200,246128965,11340,11340,11350,11340,204
+20250326,135100,243813835,11340,11370,11370,11340,863
+20250326,135000,234019235,11375,11375,11375,11375,11
+20250326,134900,233894110,11380,11410,11410,11380,1975
+20250326,134800,211371090,11420,11420,11420,11420,0
+20250326,134700,211371090,11420,11420,11420,11420,0
+20250326,134600,211371090,11420,11420,11420,11420,0
+20250326,134500,211371090,11420,11420,11420,11420,1
+20250326,134400,211359670,11410,11410,11410,11410,16
+20250326,134300,211177110,11420,11420,11420,11420,6
+20250326,134200,211108590,11420,11420,11420,11420,1
+20250326,134100,211097170,11410,11410,11410,11410,0
+20250326,134000,211097170,11410,11410,11410,11410,0
+20250326,133900,211097170,11410,11410,11410,11410,50
+20250326,133800,210526670,11410,11410,11410,11410,0
+20250326,133700,210526670,11410,11410,11410,11410,0
+20250326,133600,210526670,11410,11410,11410,11410,0
+20250326,133500,210526670,11410,11410,11410,11410,0
+20250326,133400,210526670,11410,11410,11410,11410,0
+20250326,133300,210526670,11410,11410,11410,11410,0
+20250326,133200,210526670,11410,11410,11410,11410,10
+20250326,133100,210412570,11410,11410,11410,11410,50
+20250326,133000,209842070,11410,11410,11410,11410,0
+20250326,132900,209842070,11410,11420,11420,11410,23
+20250326,132800,209579430,11420,11420,11420,11420,50
+20250326,132700,209008430,11410,11410,11410,11410,199
+20250326,132600,206737840,11420,11430,11430,11420,1551
+20250326,132500,189017790,11430,11430,11430,11430,0
+20250326,132400,189017790,11430,11430,11430,11430,190
+20250326,132300,186846090,11430,11430,11430,11430,0
+20250326,132200,186846090,11430,11430,11430,11430,0
+20250326,132100,186846090,11430,11430,11430,11430,0
+20250326,132000,186846090,11430,11430,11440,11430,19
+20250326,131900,186628840,11440,11440,11440,11440,87
+20250326,131800,185633560,11430,11430,11430,11430,94
+20250326,131700,184559140,11430,11430,11430,11430,34
+20250326,131600,184170520,11440,11440,11440,11440,0
+20250326,131500,184170520,11440,11440,11440,11440,0
+20250326,131400,184170520,11440,11440,11440,11440,0
+20250326,131300,184170520,11440,11430,11440,11430,111
+20250326,131200,182901680,11440,11440,11440,11440,1
+20250326,131100,182890240,11430,11430,11430,11430,2
+20250326,131000,182867380,11440,11440,11440,11440,0
+20250326,130900,182867380,11440,11440,11440,11440,0
+20250326,130800,182867380,11440,11440,11440,11440,0
+20250326,130700,182867380,11440,11440,11440,11440,0
+20250326,130600,182867380,11440,11440,11440,11440,0
+20250326,130500,182867380,11440,11440,11440,11440,0
+20250326,130400,182867380,11440,11440,11440,11440,0
+20250326,130300,182867380,11440,11440,11440,11440,1
+20250326,130200,182855940,11430,11430,11430,11430,3
+20250326,130100,182821650,11440,11440,11440,11440,0
+20250326,130000,182821650,11440,11440,11440,11440,16
+20250326,125900,182638610,11440,11440,11440,11440,114
+20250326,125800,181334450,11440,11440,11440,11440,0
+20250326,125700,181334450,11440,11440,11440,11440,5
+20250326,125600,181277250,11440,11440,11440,11440,0
+20250326,125500,181277250,11440,11440,11440,11440,104
+20250326,125400,180087490,11440,11440,11440,11440,20
+20250326,125300,179858690,11440,11440,11440,11440,40
+20250326,125200,179401090,11440,11440,11440,11440,0
+20250326,125100,179401090,11440,11440,11440,11440,0
+20250326,125000,179401090,11440,11440,11440,11440,16
+20250326,124900,179218050,11430,11430,11430,11430,0
+20250326,124800,179218050,11430,11430,11430,11430,2
+20250326,124700,179195190,11430,11430,11430,11430,0
+20250326,124600,179195190,11430,11430,11430,11430,0
+20250326,124500,179195190,11430,11430,11430,11430,0
+20250326,124400,179195190,11430,11430,11430,11430,0
+20250326,124300,179195190,11430,11430,11430,11430,40
+20250326,124200,178737990,11440,11440,11440,11440,0
+20250326,124100,178737990,11440,11440,11440,11440,0
+20250326,124000,178737990,11440,11430,11440,11430,1137
+20250326,123900,165740300,11430,11430,11430,11430,498
+20250326,123800,160048160,11430,11430,11430,11430,0
+20250326,123700,160048160,11430,11430,11430,11430,77
+20250326,123600,159168050,11430,11430,11430,11430,0
+20250326,123500,159168050,11430,11430,11430,11430,5
+20250326,123400,159110900,11430,11430,11430,11430,20
+20250326,123300,158882300,11430,11430,11430,11430,0
+20250326,123200,158882300,11430,11420,11430,11420,46
+20250326,123100,158356530,11430,11430,11430,11430,2619
+20250326,123000,128421360,11430,11430,11430,11430,16
+20250326,122900,128238480,11430,11430,11430,11430,50
+20250326,122800,127666980,11430,11430,11430,11430,0
+20250326,122700,127666980,11430,11430,11430,11430,20
+20250326,122600,127438380,11430,11430,11430,11430,0
+20250326,122500,127438380,11430,11430,11430,11430,0
+20250326,122400,127438380,11430,11430,11430,11430,0
+20250326,122300,127438380,11430,11430,11430,11430,44
+20250326,122200,126935460,11430,11430,11430,11430,0
+20250326,122100,126935460,11430,11430,11430,11430,0
+20250326,122000,126935460,11430,11430,11430,11430,16
+20250326,121900,126752580,11430,11430,11430,11430,0
+20250326,121800,126752580,11430,11430,11430,11430,0
+20250326,121700,126752580,11430,11430,11430,11430,0
+20250326,121600,126752580,11430,11430,11430,11430,0
+20250326,121500,126752580,11430,11430,11430,11430,0
+20250326,121400,126752580,11430,11430,11430,11430,1
+20250326,121300,126741150,11430,11430,11430,11430,0
+20250326,121200,126741150,11430,11430,11430,11430,93
+20250326,121100,125678160,11430,11430,11430,11430,0
+20250326,121000,125678160,11430,11430,11430,11430,16
+20250326,120900,125495280,11410,11410,11410,11410,0
+20250326,120800,125495280,11410,11410,11410,11410,0
+20250326,120700,125495280,11410,11410,11410,11410,20
+20250326,120600,125267080,11410,11410,11410,11410,0
+20250326,120500,125267080,11410,11410,11410,11410,1
+20250326,120400,125255670,11410,11410,11410,11410,0
+20250326,120300,125255670,11410,11420,11420,11410,1000
+20250326,120200,113843960,11430,11430,11430,11430,0
+20250326,120100,113843960,11430,11430,11430,11430,0
+20250326,120000,113843960,11430,11430,11430,11430,16
+20250326,115900,113661080,11430,11430,11430,11430,0
+20250326,115800,113661080,11430,11430,11430,11430,6
+20250326,115700,113592500,11430,11430,11430,11430,0
+20250326,115600,113592500,11430,11430,11430,11430,0
+20250326,115500,113592500,11430,11430,11430,11430,0
+20250326,115400,113592500,11430,11430,11430,11430,0
+20250326,115300,113592500,11430,11430,11430,11430,0
+20250326,115200,113592500,11430,11430,11430,11430,25
+20250326,115100,113306750,11430,11430,11430,11430,15
+20250326,115000,113135300,11430,11430,11430,11430,16
+20250326,114900,112952420,11430,11430,11430,11430,0
+20250326,114800,112952420,11430,11430,11430,11430,0
+20250326,114700,112952420,11430,11430,11430,11430,0
+20250326,114600,112952420,11430,11430,11430,11430,0
+20250326,114500,112952420,11430,11430,11430,11430,0
+20250326,114400,112952420,11430,11430,11430,11430,15
+20250326,114300,112780970,11430,11430,11430,11430,0
+20250326,114200,112780970,11430,11430,11430,11430,0
+20250326,114100,112780970,11430,11430,11430,11430,0
+20250326,114000,112780970,11430,11420,11430,11420,16
+20250326,113900,112598110,11430,11430,11430,11430,0
+20250326,113800,112598110,11430,11430,11430,11430,0
+20250326,113700,112598110,11430,11430,11430,11430,0
+20250326,113600,112598110,11430,11430,11430,11430,0
+20250326,113500,112598110,11430,11430,11430,11430,0
+20250326,113400,112598110,11430,11420,11430,11420,25
+20250326,113300,112312600,11420,11420,11420,11420,3
+20250326,113200,112278340,11420,11420,11420,11420,0
+20250326,113100,112278340,11420,11420,11420,11420,0
+20250326,113000,112278340,11420,11420,11420,11420,16
+20250326,112900,112095620,11420,11420,11420,11420,0
+20250326,112800,112095620,11420,11420,11420,11420,0
+20250326,112700,112095620,11420,11420,11420,11420,0
+20250326,112600,112095620,11420,11420,11420,11420,0
+20250326,112500,112095620,11420,11420,11420,11420,110
+20250326,112400,110839420,11420,11420,11420,11420,0
+20250326,112300,110839420,11420,11420,11420,11420,92
+20250326,112200,109788780,11420,11420,11420,11420,0
+20250326,112100,109788780,11420,11420,11420,11420,0
+20250326,112000,109788780,11420,11420,11420,11420,16
+20250326,111900,109606060,11400,11400,11400,11400,357
+20250326,111800,105536260,11410,11410,11410,11410,0
+20250326,111700,105536260,11410,11410,11410,11400,436
+20250326,111600,100562310,11420,11420,11420,11420,0
+20250326,111500,100562310,11420,11420,11420,11420,0
+20250326,111400,100562310,11420,11420,11420,11420,0
+20250326,111300,100562310,11420,11420,11420,11420,0
+20250326,111200,100562310,11420,11420,11420,11420,25
+20250326,111100,100276810,11420,11420,11420,11420,0
+20250326,111000,100276810,11420,11420,11420,11420,42
+20250326,110900,99797170,11420,11420,11420,11420,0
+20250326,110800,99797170,11420,11420,11420,11420,0
+20250326,110700,99797170,11420,11420,11420,11420,45
+20250326,110600,99283270,11420,11420,11420,11420,50
+20250326,110500,98712270,11420,11420,11420,11420,1
+20250326,110400,98700850,11420,11420,11420,11420,0
+20250326,110300,98700850,11420,11420,11420,11420,0
+20250326,110200,98700850,11420,11420,11420,11420,0
+20250326,110100,98700850,11420,11410,11420,11410,16
+20250326,110000,98518250,11410,11410,11410,11410,0
+20250326,105900,98518250,11410,11410,11410,11410,0
+20250326,105800,98518250,11410,11420,11420,11410,59
+20250326,105700,97845050,11410,11410,11410,11410,13
+20250326,105600,97696720,11410,11410,11410,11410,0
+20250326,105500,97696720,11410,11410,11410,11410,0
+20250326,105400,97696720,11410,11410,11410,11410,0
+20250326,105300,97696720,11410,11410,11410,11410,0
+20250326,105200,97696720,11410,11410,11410,11410,0
+20250326,105100,97696720,11410,11410,11410,11410,37
+20250326,105000,97274550,11400,11400,11400,11400,370
+20250326,104900,93056550,11400,11400,11400,11400,1
+20250326,104800,93045150,11420,11420,11420,11420,0
+20250326,104700,93045150,11420,11420,11420,11420,0
+20250326,104600,93045150,11420,11420,11420,11420,0
+20250326,104500,93045150,11420,11420,11420,11420,1
+20250326,104400,93033730,11430,11430,11430,11430,0
+20250326,104300,93033730,11430,11430,11430,11430,0
+20250326,104200,93033730,11430,11430,11430,11430,0
+20250326,104100,93033730,11430,11430,11430,11430,1
+20250326,104000,93022300,11420,11420,11420,11420,0
+20250326,103900,93022300,11420,11420,11420,11420,0
+20250326,103800,93022300,11420,11400,11420,11400,235
+20250326,103700,90340940,11400,11410,11410,11400,62
+20250326,103600,89633720,11410,11410,11410,11410,0
+20250326,103500,89633720,11410,11430,11430,11410,524
+20250326,103400,83651680,11410,11420,11420,11410,53
+20250326,103300,83046750,11420,11410,11420,11410,341
+20250326,103200,79154850,11400,11400,11400,11400,0
+20250326,103100,79154850,11400,11400,11400,11400,50
+20250326,103000,78584850,11410,11410,11410,11410,0
+20250326,102900,78584850,11410,11410,11410,11410,0
+20250326,102800,78584850,11410,11410,11410,11410,0
+20250326,102700,78584850,11410,11410,11410,11410,1
+20250326,102600,78573440,11400,11400,11400,11400,0
+20250326,102500,78573440,11400,11400,11400,11400,177
+20250326,102400,76555640,11410,11410,11410,11410,103
+20250326,102300,75380410,11420,11420,11420,11420,1
+20250326,102200,75368990,11410,11410,11410,11410,51
+20250326,102100,74787080,11410,11410,11410,11410,0
+20250326,102000,74787080,11410,11410,11410,11410,1
+20250326,101900,74775670,11410,11410,11410,11410,210
+20250326,101800,72379570,11410,11410,11410,11410,0
+20250326,101700,72379570,11410,11410,11410,11410,0
+20250326,101600,72379570,11410,11390,11410,11390,630
+20250326,101500,65199280,11390,11390,11390,11390,1
+20250326,101400,65187890,11390,11380,11390,11380,92
+20250326,101300,64140830,11390,11390,11390,11390,10
+20250326,101200,64026930,11390,11390,11390,11390,0
+20250326,101100,64026930,11390,11390,11390,11390,18
+20250326,101000,63821910,11390,11390,11390,11390,1
+20250326,100900,63810520,11370,11370,11370,11370,230
+20250326,100800,61195420,11360,11360,11360,11360,0
+20250326,100700,61195420,11360,11360,11360,11360,12
+20250326,100600,61059100,11360,11360,11360,11360,0
+20250326,100500,61059100,11360,11360,11360,11360,3
+20250326,100400,61025020,11360,11360,11360,11360,0
+20250326,100300,61025020,11360,11360,11360,11360,0
+20250326,100200,61025020,11360,11360,11360,11360,0
+20250326,100100,61025020,11360,11360,11360,11360,0
+20250326,100000,61025020,11360,11360,11360,11360,0
+20250326,095900,61025020,11360,11360,11360,11360,0
+20250326,095800,61025020,11360,11360,11360,11360,81
+20250326,095700,60104860,11360,11360,11360,11360,1
+20250326,095600,60093500,11340,11340,11340,11340,100
+20250326,095500,58959500,11340,11360,11360,11340,204
+20250326,095400,56642740,11370,11370,11370,11370,0
+20250326,095300,56642740,11370,11370,11370,11370,50
+20250326,095200,56074240,11370,11370,11370,11370,194
+20250326,095100,53868460,11390,11390,11390,11390,1
+20250326,095000,53857070,11370,11370,11370,11370,6
+20250326,094900,53788850,11370,11370,11370,11370,25
+20250326,094800,53504600,11370,11380,11380,11370,98
+20250326,094700,52389460,11380,11380,11380,11380,3
+20250326,094600,52355320,11370,11370,11370,11370,100
+20250326,094500,51218320,11380,11360,11380,11360,203
+20250326,094400,48911070,11360,11350,11360,11350,234
+20250326,094300,46254140,11350,11350,11350,11350,35
+20250326,094200,45856890,11350,11350,11350,11350,19
+20250326,094100,45641240,11330,11335,11340,11330,227
+20250326,094000,43067935,11330,11330,11330,11330,157
+20250326,093900,41289125,11330,11330,11330,11330,102
+20250326,093800,40133465,11330,11330,11330,11330,1
+20250326,093700,40122135,11340,11370,11370,11340,411
+20250326,093600,35456545,11390,11390,11390,11390,0
+20250326,093500,35456545,11390,11390,11390,11390,178
+20250326,093400,33429125,11400,11390,11400,11390,25
+20250326,093300,33144365,11390,11390,11390,11390,0
+20250326,093200,33144365,11390,11390,11390,11390,0
+20250326,093100,33144365,11390,11390,11390,11390,0
+20250326,093000,33144365,11390,11390,11390,11390,0
+20250326,092900,33144365,11390,11390,11390,11390,0
+20250326,092800,33144365,11390,11390,11390,11390,167
+20250326,092700,31242235,11390,11390,11390,11390,0
+20250326,092600,31242235,11390,11390,11390,11390,1
+20250326,092500,31230845,11390,11390,11390,11390,0
+20250326,092400,31230845,11390,11390,11390,11390,0
+20250326,092300,31230845,11390,11390,11390,11390,0
+20250326,092200,31230845,11390,11390,11390,11390,62
+20250326,092100,30524665,11420,11410,11420,11410,42
+20250326,092000,30045235,11400,11410,11410,11400,102
+20250326,091900,28882305,11410,11430,11430,11410,159
+20250326,091800,27067405,11420,11420,11420,11420,0
+20250326,091700,27067405,11420,11420,11420,11420,0
+20250326,091600,27067405,11420,11430,11430,11420,60
+20250326,091500,26381935,11430,11430,11430,11430,10
+20250326,091400,26267635,11430,11430,11430,11430,102
+20250326,091300,25101775,11430,11430,11430,11430,10
+20250326,091200,24987475,11430,11430,11430,11430,10
+20250326,091100,24873175,11430,11430,11430,11430,36
+20250326,091000,24461695,11440,11430,11440,11430,37
+20250326,090900,24038465,11440,11440,11440,11440,0
+20250326,090800,24038465,11440,11440,11440,11440,1
+20250326,090700,24027025,11430,11430,11430,11430,3
+20250326,090600,23992735,11440,11450,11450,11440,85
+20250326,090500,23019885,11460,11460,11460,11460,0
+20250326,090400,23019885,11460,11490,11490,11445,335
+20250326,090300,19172630,11490,11480,11500,11470,591
+20250326,090200,12383060,11390,11410,11470,11390,673
+20250326,090100,4682180,11390,11390,11400,11390,120
+20250326,090000,3315290,11390,11390,11400,11390,291

043370/min/candle-20250327.csv

@@ -0,0 +1,629 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192700,251475025,11040,11040,11040,11040,439
+20250327,192600,251475025,11040,11040,11040,11040,0
+20250327,192500,251475025,11040,11040,11040,11040,0
+20250327,192400,251475025,11040,11040,11040,11040,0
+20250327,192300,251475025,11040,11040,11040,11040,0
+20250327,192200,251475025,11040,11040,11040,11040,0
+20250327,192100,251475025,11040,11040,11040,11040,0
+20250327,192000,251475025,11040,11040,11040,11040,0
+20250327,191900,251475025,11040,11040,11040,11040,0
+20250327,191800,251475025,11040,11040,11040,11040,0
+20250327,191700,251475025,11040,11040,11040,11040,0
+20250327,191600,251475025,11040,11040,11040,11040,0
+20250327,191500,251475025,11040,11040,11040,11040,0
+20250327,191400,251475025,11040,11040,11040,11040,0
+20250327,191300,251475025,11040,11040,11040,11040,0
+20250327,191200,251475025,11040,11040,11040,11040,0
+20250327,191100,251475025,11040,11040,11040,11040,0
+20250327,191000,251475025,11040,11040,11040,11040,0
+20250327,190900,251475025,11040,11040,11040,11040,0
+20250327,190800,251475025,11040,11040,11040,11040,0
+20250327,190700,251475025,11040,11040,11040,11040,0
+20250327,190600,251475025,11040,11040,11040,11040,0
+20250327,190500,251475025,11040,11040,11040,11040,0
+20250327,190400,251475025,11040,11040,11040,11040,0
+20250327,190300,251475025,11040,11040,11040,11040,0
+20250327,190200,251475025,11040,11040,11040,11040,0
+20250327,190100,251475025,11040,11040,11040,11040,0
+20250327,190000,251475025,11040,11040,11040,11040,0
+20250327,185900,251475025,11040,11040,11040,11040,0
+20250327,185800,251475025,11040,11040,11040,11040,0
+20250327,185700,251475025,11040,11040,11040,11040,439
+20250327,185600,251475025,11040,11040,11040,11040,0
+20250327,185500,251475025,11040,11040,11040,11040,0
+20250327,185400,251475025,11040,11040,11040,11040,0
+20250327,185300,251475025,11040,11040,11040,11040,0
+20250327,185200,251475025,11040,11040,11040,11040,0
+20250327,185100,251475025,11040,11040,11040,11040,0
+20250327,185000,251475025,11040,11040,11040,11040,0
+20250327,184900,251475025,11040,11040,11040,11040,0
+20250327,184800,251475025,11040,11040,11040,11040,0
+20250327,184700,251475025,11040,11040,11040,11040,0
+20250327,184600,251475025,11040,11040,11040,11040,0
+20250327,184500,251475025,11040,11040,11040,11040,0
+20250327,184400,251475025,11040,11040,11040,11040,0
+20250327,184300,251475025,11040,11040,11040,11040,0
+20250327,184200,251475025,11040,11040,11040,11040,0
+20250327,184100,251475025,11040,11040,11040,11040,0
+20250327,184000,251475025,11040,11040,11040,11040,0
+20250327,183900,251475025,11040,11040,11040,11040,0
+20250327,183800,251475025,11040,11040,11040,11040,0
+20250327,183700,251475025,11040,11040,11040,11040,0
+20250327,183600,251475025,11040,11040,11040,11040,0
+20250327,183500,251475025,11040,11040,11040,11040,0
+20250327,183400,251475025,11040,11040,11040,11040,0
+20250327,183300,251475025,11040,11040,11040,11040,0
+20250327,183200,251475025,11040,11040,11040,11040,0
+20250327,183100,251475025,11040,11040,11040,11040,0
+20250327,183000,251475025,11040,11040,11040,11040,0
+20250327,182900,251475025,11040,11040,11040,11040,0
+20250327,182800,251475025,11040,11040,11040,11040,0
+20250327,182700,251475025,11040,11040,11040,11040,439
+20250327,182600,251475025,11040,11040,11040,11040,0
+20250327,182500,251475025,11040,11040,11040,11040,0
+20250327,182400,251475025,11040,11040,11040,11040,0
+20250327,182300,251475025,11040,11040,11040,11040,0
+20250327,182200,251475025,11040,11040,11040,11040,0
+20250327,182100,251475025,11040,11040,11040,11040,0
+20250327,182000,251475025,11040,11040,11040,11040,0
+20250327,181900,251475025,11040,11040,11040,11040,0
+20250327,181800,251475025,11040,11040,11040,11040,0
+20250327,181700,251475025,11040,11040,11040,11040,0
+20250327,181600,251475025,11040,11040,11040,11040,0
+20250327,181500,251475025,11040,11040,11040,11040,0
+20250327,181400,251475025,11040,11040,11040,11040,0
+20250327,181300,251475025,11040,11040,11040,11040,0
+20250327,181200,251475025,11040,11040,11040,11040,0
+20250327,181100,251475025,11040,11040,11040,11040,0
+20250327,181000,251475025,11040,11040,11040,11040,0
+20250327,180900,251475025,11040,11040,11040,11040,0
+20250327,180800,251475025,11040,11040,11040,11040,0
+20250327,180700,251475025,11040,11040,11040,11040,0
+20250327,180600,251475025,11040,11040,11040,11040,0
+20250327,180500,251475025,11040,11040,11040,11040,0
+20250327,180400,251475025,11040,11040,11040,11040,0
+20250327,180300,251475025,11040,11040,11040,11040,0
+20250327,180200,251475025,11040,11040,11040,11040,0
+20250327,180100,251475025,11040,11040,11040,11040,0
+20250327,180000,251475025,11040,11040,11040,11040,0
+20250327,175900,251475025,11040,11040,11040,11040,0
+20250327,175800,251475025,11040,11040,11040,11040,0
+20250327,175700,251475025,11040,11040,11040,11040,439
+20250327,175600,251475025,11040,11040,11040,11040,0
+20250327,175500,251475025,11040,11040,11040,11040,0
+20250327,175400,251475025,11040,11040,11040,11040,0
+20250327,175300,251475025,11040,11040,11040,11040,0
+20250327,175200,251475025,11040,11040,11040,11040,0
+20250327,175100,251475025,11040,11040,11040,11040,0
+20250327,175000,251475025,11040,11040,11040,11040,0
+20250327,174900,251475025,11040,11040,11040,11040,0
+20250327,174800,251475025,11040,11040,11040,11040,0
+20250327,174700,251475025,11040,11040,11040,11040,0
+20250327,174600,251475025,11040,11040,11040,11040,0
+20250327,174500,251475025,11040,11040,11040,11040,0
+20250327,174400,251475025,11040,11040,11040,11040,0
+20250327,174300,251475025,11040,11040,11040,11040,0
+20250327,174200,251475025,11040,11040,11040,11040,0
+20250327,174100,251475025,11040,11040,11040,11040,0
+20250327,174000,251475025,11040,11040,11040,11040,0
+20250327,173900,251475025,11040,11040,11040,11040,0
+20250327,173800,251475025,11040,11040,11040,11040,0
+20250327,173700,251475025,11040,11040,11040,11040,0
+20250327,173600,251475025,11040,11040,11040,11040,0
+20250327,173500,251475025,11040,11040,11040,11040,0
+20250327,173400,251475025,11040,11040,11040,11040,0
+20250327,173300,251475025,11040,11040,11040,11040,0
+20250327,173200,251475025,11040,11040,11040,11040,0
+20250327,173100,251475025,11040,11040,11040,11040,0
+20250327,173000,251475025,11040,11040,11040,11040,0
+20250327,172900,251475025,11040,11040,11040,11040,0
+20250327,172800,251475025,11040,11040,11040,11040,0
+20250327,172700,251475025,11040,11040,11040,11040,439
+20250327,172600,251475025,11040,11040,11040,11040,0
+20250327,172500,251475025,11040,11040,11040,11040,0
+20250327,172400,251475025,11040,11040,11040,11040,0
+20250327,172300,251475025,11040,11040,11040,11040,0
+20250327,172200,251475025,11040,11040,11040,11040,0
+20250327,172100,251475025,11040,11040,11040,11040,0
+20250327,172000,251475025,11040,11040,11040,11040,0
+20250327,171900,251475025,11040,11040,11040,11040,0
+20250327,171800,251475025,11040,11040,11040,11040,0
+20250327,171700,251475025,11040,11040,11040,11040,0
+20250327,171600,251475025,11040,11040,11040,11040,0
+20250327,171500,251475025,11040,11040,11040,11040,0
+20250327,171400,251475025,11040,11040,11040,11040,0
+20250327,171300,251475025,11040,11040,11040,11040,0
+20250327,171200,251475025,11040,11040,11040,11040,0
+20250327,171100,251475025,11040,11040,11040,11040,0
+20250327,171000,251475025,11040,11040,11040,11040,0
+20250327,170900,251475025,11040,11040,11040,11040,0
+20250327,170800,251475025,11040,11040,11040,11040,0
+20250327,170700,251475025,11040,11040,11040,11040,0
+20250327,170600,251475025,11040,11040,11040,11040,0
+20250327,170500,251475025,11040,11040,11040,11040,0
+20250327,170400,251475025,11040,11040,11040,11040,0
+20250327,170300,251475025,11040,11040,11040,11040,0
+20250327,170200,251475025,11040,11040,11040,11040,0
+20250327,170100,251475025,11040,11040,11040,11040,0
+20250327,170000,251475025,11040,11040,11040,11040,0
+20250327,165900,251475025,11040,11040,11040,11040,0
+20250327,165800,251475025,11040,11040,11040,11040,0
+20250327,165700,251475025,11040,11040,11040,11040,439
+20250327,165600,251475025,11040,11040,11040,11040,0
+20250327,165500,251475025,11040,11040,11040,11040,0
+20250327,165400,251475025,11040,11040,11040,11040,0
+20250327,165300,251475025,11040,11040,11040,11040,0
+20250327,165200,251475025,11040,11040,11040,11040,0
+20250327,165100,251475025,11040,11040,11040,11040,0
+20250327,165000,251475025,11040,11040,11040,11040,0
+20250327,164900,251475025,11040,11040,11040,11040,0
+20250327,164800,251475025,11040,11040,11040,11040,0
+20250327,164700,251475025,11040,11040,11040,11040,0
+20250327,164600,251475025,11040,11040,11040,11040,0
+20250327,164500,251475025,11040,11040,11040,11040,0
+20250327,164400,251475025,11040,11040,11040,11040,0
+20250327,164300,251475025,11040,11040,11040,11040,0
+20250327,164200,251475025,11040,11040,11040,11040,0
+20250327,164100,251475025,11040,11040,11040,11040,0
+20250327,164000,251475025,11040,11040,11040,11040,0
+20250327,163900,251475025,11040,11040,11040,11040,0
+20250327,163800,251475025,11040,11040,11040,11040,0
+20250327,163700,251475025,11040,11040,11040,11040,0
+20250327,163600,251475025,11040,11040,11040,11040,0
+20250327,163500,251475025,11040,11040,11040,11040,0
+20250327,163400,251475025,11040,11040,11040,11040,0
+20250327,163300,251475025,11040,11040,11040,11040,0
+20250327,163200,251475025,11040,11040,11040,11040,0
+20250327,163100,251475025,11040,11040,11040,11040,0
+20250327,163000,251475025,11040,11040,11040,11040,0
+20250327,162900,251475025,11040,11040,11040,11040,0
+20250327,162800,251475025,11040,11040,11040,11040,0
+20250327,162700,251475025,11040,11040,11040,11040,439
+20250327,162600,251475025,11040,11040,11040,11040,0
+20250327,162500,251475025,11040,11040,11040,11040,0
+20250327,162400,251475025,11040,11040,11040,11040,0
+20250327,162300,251475025,11040,11040,11040,11040,0
+20250327,162200,251475025,11040,11040,11040,11040,0
+20250327,162100,251475025,11040,11040,11040,11040,0
+20250327,162000,251475025,11040,11040,11040,11040,0
+20250327,161900,251475025,11040,11040,11040,11040,0
+20250327,161800,251475025,11040,11040,11040,11040,0
+20250327,161700,251475025,11040,11040,11040,11040,0
+20250327,161600,251475025,11040,11040,11040,11040,0
+20250327,161500,251475025,11040,11040,11040,11040,0
+20250327,161400,251475025,11040,11040,11040,11040,0
+20250327,161300,251475025,11040,11040,11040,11040,0
+20250327,161200,251475025,11040,11040,11040,11040,0
+20250327,161100,251475025,11040,11040,11040,11040,0
+20250327,161000,251475025,11040,11040,11040,11040,0
+20250327,160900,251475025,11040,11040,11040,11040,0
+20250327,160800,251475025,11040,11040,11040,11040,0
+20250327,160700,251475025,11040,11040,11040,11040,0
+20250327,160600,251475025,11040,11040,11040,11040,0
+20250327,160500,251475025,11040,11040,11040,11040,0
+20250327,160400,251475025,11040,11040,11040,11040,0
+20250327,160300,251475025,11040,11040,11040,11040,0
+20250327,160200,251475025,11040,11040,11040,11040,0
+20250327,160100,251475025,11040,11040,11040,11040,0
+20250327,160000,251475025,11040,11040,11040,11040,0
+20250327,155900,251475025,11040,11040,11040,11040,0
+20250327,155800,251475025,11040,11040,11040,11040,0
+20250327,155700,251475025,11040,11040,11040,11040,439
+20250327,155600,251475025,11040,11040,11040,11040,0
+20250327,155500,251475025,11040,11040,11040,11040,0
+20250327,155400,251475025,11040,11040,11040,11040,0
+20250327,155300,251475025,11040,11040,11040,11040,0
+20250327,155200,251475025,11040,11040,11040,11040,0
+20250327,155100,251475025,11040,11040,11040,11040,0
+20250327,155000,251475025,11040,11040,11040,11040,0
+20250327,154900,251475025,11040,11040,11040,11040,0
+20250327,154800,251475025,11040,11040,11040,11040,0
+20250327,154700,251475025,11040,11040,11040,11040,0
+20250327,154600,251475025,11040,11040,11040,11040,0
+20250327,154500,251475025,11040,11040,11040,11040,0
+20250327,154400,251475025,11040,11040,11040,11040,0
+20250327,154300,251475025,11040,11040,11040,11040,0
+20250327,154200,251475025,11040,11040,11040,11040,0
+20250327,154100,251475025,11040,11040,11040,11040,0
+20250327,154000,251475025,11040,11040,11040,11040,0
+20250327,153900,251475025,11040,11040,11040,11040,0
+20250327,153800,251475025,11040,11040,11040,11040,0
+20250327,153700,251475025,11040,11040,11040,11040,0
+20250327,153600,251475025,11040,11040,11040,11040,0
+20250327,153500,251475025,11040,11040,11040,11040,0
+20250327,153400,251475025,11040,11040,11040,11040,0
+20250327,153300,251475025,11040,11040,11040,11040,0
+20250327,153200,251475025,11040,11040,11040,11040,0
+20250327,153100,251475025,11040,11040,11040,11040,0
+20250327,153000,251475025,11040,11040,11040,11040,439
+20250327,152900,246628465,10950,10950,10950,10950,0
+20250327,152800,246628465,10950,10950,10950,10950,0
+20250327,152700,246628465,10950,10950,10950,10950,0
+20250327,152600,246628465,10950,10950,10950,10950,0
+20250327,152500,246628465,10950,10950,10950,10950,0
+20250327,152400,246628465,10950,10950,10950,10950,0
+20250327,152300,246628465,10950,10950,10950,10950,0
+20250327,152200,246628465,10950,10950,10950,10950,0
+20250327,152100,246628465,10950,10950,10950,10950,0
+20250327,152000,246628465,10950,10950,10950,10950,0
+20250327,151900,246628465,10950,10930,10950,10910,275
+20250327,151800,243626675,10940,10950,10950,10940,19
+20250327,151700,243418805,10940,10950,10950,10940,15
+20250327,151600,243254625,10950,10940,10960,10940,25
+20250327,151500,242980905,10930,10950,10990,10930,241
+20250327,151400,240344075,10970,10970,10970,10950,213
+20250327,151300,238007925,10970,10970,10970,10970,0
+20250327,151200,238007925,10970,10950,10970,10950,32
+20250327,151100,237657505,10950,10960,10960,10950,100
+20250327,151000,236562335,10960,10970,10970,10960,130
+20250327,150900,235137235,10970,10970,10970,10970,0
+20250327,150800,235137235,10970,10970,10970,10970,100
+20250327,150700,234040235,10970,10990,10990,10970,352
+20250327,150600,230175135,10990,10990,10990,10990,0
+20250327,150500,230175135,10990,11000,11000,10990,646
+20250327,150400,223069575,11000,11000,11000,11000,160
+20250327,150300,221309575,11000,11000,11000,11000,24
+20250327,150200,221045575,11000,11000,11000,11000,5
+20250327,150100,220990575,11010,11010,11010,11010,164
+20250327,150000,219184935,11010,11020,11020,11010,112
+20250327,145900,217951285,11030,11030,11030,11030,51
+20250327,145800,217388755,11020,11020,11020,11020,0
+20250327,145700,217388755,11020,11020,11020,11020,1
+20250327,145600,217377735,11010,11010,11010,11010,0
+20250327,145500,217377735,11010,11010,11010,11010,0
+20250327,145400,217377735,11010,11050,11050,11010,1407
+20250327,145300,201872605,11040,11040,11040,11040,0
+20250327,145200,201872605,11040,11040,11040,11040,0
+20250327,145100,201872605,11040,11040,11040,11040,0
+20250327,145000,201872605,11040,11050,11050,11040,76
+20250327,144900,201032905,11060,11060,11060,11060,0
+20250327,144800,201032905,11060,11060,11060,11060,438
+20250327,144700,196188625,11060,11050,11060,11050,126
+20250327,144600,194796095,11050,11080,11090,11050,26
+20250327,144500,194508665,11080,11080,11080,11080,9
+20250327,144400,194408945,11080,11080,11080,11080,1
+20250327,144300,194397865,11040,11040,11040,11040,0
+20250327,144200,194397865,11040,11040,11040,11040,3
+20250327,144100,194364745,11080,11080,11080,11080,1
+20250327,144000,194353665,11040,11060,11060,11040,76
+20250327,143900,193514005,11060,11060,11060,11060,21
+20250327,143800,193281745,11090,11090,11090,11090,0
+20250327,143700,193281745,11090,11090,11090,11090,0
+20250327,143600,193281745,11090,11070,11090,11070,3
+20250327,143500,193248505,11070,11055,11070,11055,15
+20250327,143400,193082485,11070,11070,11070,11070,0
+20250327,143300,193082485,11070,11060,11070,11060,10
+20250327,143200,192971875,11070,11050,11070,11050,100
+20250327,143100,191865005,11050,11040,11050,11040,47
+20250327,143000,191346065,11030,11030,11030,11020,187
+20250327,142900,189284215,11020,11020,11020,11020,13
+20250327,142800,189140955,11020,11010,11020,11010,4
+20250327,142700,189096905,11010,11010,11010,11010,12
+20250327,142600,188964785,11010,11010,11010,11010,0
+20250327,142500,188964785,11010,11010,11010,11010,3
+20250327,142400,188931755,11010,11010,11010,11010,9
+20250327,142300,188832665,11010,11010,11010,11010,3
+20250327,142200,188799635,11010,11010,11010,11010,500
+20250327,142100,183294635,11010,11010,11010,11010,11
+20250327,142000,183173525,11010,11010,11020,11010,80
+20250327,141900,182292715,11010,11010,11010,11010,9
+20250327,141800,182193625,11010,11015,11015,11010,250
+20250327,141700,179440660,11010,11010,11010,11010,3
+20250327,141600,179407630,11010,11015,11015,11010,16
+20250327,141500,179231445,11010,11010,11010,11010,3
+20250327,141400,179198415,11010,11010,11010,11010,100
+20250327,141300,178097415,11010,11020,11020,11010,97
+20250327,141200,177029395,11020,11020,11020,11020,3
+20250327,141100,176996335,11020,11020,11020,11020,3
+20250327,141000,176963275,11020,11020,11020,11020,82
+20250327,140900,176059635,11020,11020,11020,11020,3
+20250327,140800,176026575,11020,11020,11020,11020,14
+20250327,140700,175872295,11020,11020,11020,11020,3
+20250327,140600,175839235,11020,11020,11020,11020,0
+20250327,140500,175839235,11020,11020,11020,11020,11
+20250327,140400,175718015,11020,11020,11020,11020,3
+20250327,140300,175684955,11030,11040,11040,11030,137
+20250327,140200,174173295,11040,11050,11050,11040,119
+20250327,140100,172858405,11050,11060,11060,11050,33
+20250327,140000,172493745,11050,11050,11050,11050,41
+20250327,135900,172040695,11050,11060,11060,11050,1003
+20250327,135800,160957425,11060,11060,11060,11060,0
+20250327,135700,160957425,11060,11060,11060,11060,60
+20250327,135600,160293825,11060,11060,11060,11060,3
+20250327,135500,160260645,11060,11060,11060,11060,3
+20250327,135400,160227465,11060,11060,11060,11060,6
+20250327,135300,160161105,11060,11060,11060,11060,3
+20250327,135200,160127925,11060,11060,11060,11060,11
+20250327,135100,160006265,11060,11060,11060,11060,3
+20250327,135000,159973085,11060,11060,11060,11060,31
+20250327,134900,159630225,11060,11060,11060,11060,11
+20250327,134800,159508565,11060,11060,11060,11060,4
+20250327,134700,159464325,11060,11060,11060,11060,4
+20250327,134600,159420085,11060,11070,11070,11060,6
+20250327,134500,159353715,11060,11060,11060,11060,3
+20250327,134400,159320535,11060,11060,11070,11060,12
+20250327,134300,159187805,11060,11080,11080,11060,192
+20250327,134200,157062385,11070,11070,11070,11070,0
+20250327,134100,157062385,11070,11070,11090,11070,10
+20250327,134000,156951665,11070,11080,11080,11070,34
+20250327,133900,156575005,11080,11080,11080,11080,3
+20250327,133800,156541765,11080,11080,11080,11080,34
+20250327,133700,156165045,11070,11070,11070,11070,25
+20250327,133600,155888295,11060,11060,11060,11060,9
+20250327,133500,155788755,11060,11060,11060,11060,3
+20250327,133400,155755575,11060,11060,11060,11060,0
+20250327,133300,155755575,11060,11060,11060,11060,13
+20250327,133200,155611795,11060,11060,11060,11060,3
+20250327,133100,155578615,11060,11060,11060,11060,6
+20250327,133000,155512255,11060,11070,11070,11060,37
+20250327,132900,155102725,11070,11070,11070,11070,3
+20250327,132800,155069515,11070,11070,11070,11070,51
+20250327,132700,154504945,11070,11070,11070,11070,23
+20250327,132600,154250335,11070,11070,11070,11070,0
+20250327,132500,154250335,11070,11070,11070,11070,10
+20250327,132400,154139635,11070,11080,11080,11070,4
+20250327,132300,154095345,11070,11070,11070,11070,3
+20250327,132200,154062135,11070,11070,11070,11070,57
+20250327,132100,153431145,11070,11070,11070,11070,3
+20250327,132000,153397935,11070,11070,11070,11070,10
+20250327,131900,153287235,11070,11070,11070,11070,3
+20250327,131800,153254025,11070,11070,11070,11070,0
+20250327,131700,153254025,11070,11070,11070,11070,11
+20250327,131600,153132255,11070,11070,11070,11070,3
+20250327,131500,153099045,11070,11070,11070,11070,4
+20250327,131400,153054765,11070,11070,11070,11070,5
+20250327,131300,152999415,11060,11060,11060,11060,3
+20250327,131200,152966235,11060,11060,11060,11060,11
+20250327,131100,152844575,11060,11060,11060,11060,3
+20250327,131000,152811395,11060,11060,11060,11060,539
+20250327,130900,146850055,11060,11060,11060,11060,9
+20250327,130800,146750515,11060,11060,11060,11060,3
+20250327,130700,146717335,11060,11060,11060,11060,0
+20250327,130600,146717335,11060,11060,11060,11060,11
+20250327,130500,146595675,11070,11060,11070,11060,5
+20250327,130400,146540355,11060,11060,11060,11060,11
+20250327,130300,146418695,11060,11060,11060,11060,0
+20250327,130200,146418695,11060,11070,11070,11060,49
+20250327,130100,145876605,11070,11070,11070,11070,11
+20250327,130000,145754835,11090,11080,11090,11070,36
+20250327,125900,145355905,11070,11070,11070,11070,0
+20250327,125800,145355905,11070,11070,11070,11070,22
+20250327,125700,145112365,11060,11060,11060,11060,3
+20250327,125600,145079185,11070,11070,11070,11070,28
+20250327,125500,144769225,11070,11070,11070,11070,3
+20250327,125400,144736015,11070,11070,11070,11070,3
+20250327,125300,144702805,11070,11070,11070,11070,9
+20250327,125200,144603175,11070,11070,11070,11070,25
+20250327,125100,144326425,11060,11060,11060,11060,0
+20250327,125000,144326425,11060,11080,11080,11060,42
+20250327,124900,143861245,11060,11060,11060,11060,3
+20250327,124800,143828065,11060,11060,11060,11060,11
+20250327,124700,143706405,11050,11050,11050,11050,0
+20250327,124600,143706405,11050,11080,11080,11050,144
+20250327,124500,142110975,11080,11050,11080,11050,158
+20250327,124400,140360665,11050,11050,11050,11050,22
+20250327,124300,140117565,11050,11050,11050,11050,0
+20250327,124200,140117565,11050,11070,11070,11050,1859
+20250327,124100,119555255,11070,11070,11070,11070,3
+20250327,124000,119522045,11070,11100,11100,11070,42
+20250327,123900,119056115,11070,11070,11070,11070,242
+20250327,123800,116377175,11070,11070,11070,11070,3
+20250327,123700,116343965,11070,11070,11070,11070,241
+20250327,123600,113676095,11070,11085,11085,11070,3
+20250327,123500,113642870,11070,11070,11070,11070,0
+20250327,123400,113642870,11070,11070,11070,11070,11
+20250327,123300,113521100,11070,11070,11070,11070,3
+20250327,123200,113487890,11070,11070,11070,11070,9
+20250327,123100,113388260,11070,11070,11070,11070,0
+20250327,123000,113388260,11070,11070,11100,11070,46
+20250327,122900,112878290,11080,11080,11080,11080,18
+20250327,122800,112678850,11090,11080,11090,11080,4
+20250327,122700,112634520,11080,11080,11080,11080,0
+20250327,122600,112634520,11080,11080,11080,11080,30
+20250327,122500,112302120,11080,11080,11080,11080,3
+20250327,122400,112268880,11080,11080,11080,11080,9
+20250327,122300,112169160,11080,11080,11080,11080,0
+20250327,122200,112169160,11080,11080,11080,11080,3
+20250327,122100,112135920,11080,11080,11090,11080,11
+20250327,122000,112014030,11100,11080,11100,11080,36
+20250327,121900,111614710,11080,11080,11080,11080,0
+20250327,121800,111614710,11080,11080,11080,11080,10
+20250327,121700,111503910,11080,11080,11080,11080,7
+20250327,121600,111426350,11080,11090,11090,11080,8
+20250327,121500,111337690,11090,11090,11090,11090,48
+20250327,121400,110805370,11090,11105,11105,11090,25
+20250327,121300,110527795,11105,11105,11105,11105,11
+20250327,121200,110405640,11100,11100,11100,11100,3
+20250327,121100,110372340,11090,11090,11090,11090,0
+20250327,121000,110372340,11090,11110,11110,11090,43
+20250327,120900,109894840,11100,11090,11100,11090,4
+20250327,120800,109850470,11090,11090,11090,11090,11
+20250327,120700,109728480,11090,11090,11090,11090,0
+20250327,120600,109728480,11090,11090,11090,11090,3
+20250327,120500,109695210,11090,11120,11120,11090,33
+20250327,120400,109329120,11120,11080,11120,11080,6
+20250327,120300,109262540,11080,11120,11120,11080,185
+20250327,120200,107206740,11120,11120,11120,11120,11
+20250327,120100,107084420,11120,11120,11120,11120,3
+20250327,120000,107051060,11150,11120,11150,11120,43
+20250327,115900,106571880,11130,11130,11130,11130,0
+20250327,115800,106571880,11130,11150,11150,11130,20
+20250327,115700,106349260,11130,11150,11150,11130,12
+20250327,115600,106215680,11130,11130,11130,11130,3
+20250327,115500,106182290,11130,11140,11140,11130,40
+20250327,115400,105737020,11140,11140,11140,11140,29
+20250327,115300,105413960,11150,11150,11150,11150,15
+20250327,115200,105246710,11150,11140,11150,11140,47
+20250327,115100,104722770,11140,11130,11140,11130,25
+20250327,115000,104444320,11120,11110,11130,11110,188
+20250327,114900,102352220,11060,11060,11060,11060,9
+20250327,114800,102252680,11060,11060,11060,11060,3
+20250327,114700,102219500,11100,11070,11100,11070,110
+20250327,114600,101001500,11070,11070,11070,11070,10
+20250327,114500,100890800,11070,11070,11070,11070,3
+20250327,114400,100857590,11070,11070,11070,11070,10
+20250327,114300,100746890,11080,11090,11090,11080,272
+20250327,114200,97732580,11080,11100,11100,11080,103
+20250327,114100,96589710,11100,11100,11100,11100,10
+20250327,114000,96478710,11110,11100,11110,11100,76
+20250327,113900,95634380,11110,11110,11110,11110,27
+20250327,113800,95334410,11110,11110,11110,11110,10
+20250327,113700,95223310,11110,11110,11110,11110,3
+20250327,113600,95189980,11100,11100,11100,11100,6
+20250327,113500,95123380,11100,11100,11100,11100,3
+20250327,113400,95090080,11100,11100,11100,11100,3
+20250327,113300,95056780,11100,11100,11100,11100,11
+20250327,113200,94934680,11130,11130,11130,11130,1
+20250327,113100,94923550,11100,11100,11100,11100,3
+20250327,113000,94890250,11100,11110,11130,11100,45
+20250327,112900,94390000,11100,11100,11100,11100,3
+20250327,112800,94356700,11110,11110,11110,11110,2
+20250327,112700,94334480,11110,11110,11110,11110,4
+20250327,112600,94290040,11110,11140,11150,11110,7
+20250327,112500,94212140,11110,11110,11110,11110,10
+20250327,112400,94101040,11100,11100,11100,11100,0
+20250327,112300,94101040,11100,11100,11100,11100,30
+20250327,112200,93768040,11100,11130,11150,11100,34
+20250327,112100,93389700,11100,11110,11110,11100,54
+20250327,112000,92790050,11130,11110,11130,11110,42
+20250327,111900,92322750,11110,11110,11110,11110,3
+20250327,111800,92289420,11110,11110,11110,11110,3
+20250327,111700,92256090,11110,11110,11110,11110,9
+20250327,111600,92156100,11110,11110,11110,11110,0
+20250327,111500,92156100,11110,11110,11110,11110,3
+20250327,111400,92122770,11110,11110,11110,11110,10
+20250327,111300,92011670,11110,11110,11110,11110,3
+20250327,111200,91978340,11110,11110,11110,11110,6
+20250327,111100,91911680,11110,11110,11110,11110,4
+20250327,111000,91867240,11110,11120,11130,11110,37
+20250327,110900,91455510,11110,11110,11110,11110,9
+20250327,110800,91355520,11100,11100,11100,11100,0
+20250327,110700,91355520,11100,11100,11100,11100,3
+20250327,110600,91322220,11100,11100,11100,11100,11
+20250327,110500,91200120,11100,11100,11100,11100,3
+20250327,110400,91166820,11100,11100,11100,11100,7
+20250327,110300,91089120,11100,11100,11100,11100,3
+20250327,110200,91055820,11100,11100,11100,11100,3
+20250327,110100,91022520,11100,11100,11100,11100,10
+20250327,110000,90911520,11120,11100,11120,11100,36
+20250327,105900,90511240,11100,11100,11100,11100,3
+20250327,105800,90477940,11100,11100,11100,11100,9
+20250327,105700,90378040,11100,11100,11100,11100,13
+20250327,105600,90233740,11100,11100,11100,11100,7
+20250327,105500,90156040,11100,11100,11100,11100,5
+20250327,105400,90100540,11100,11100,11100,11100,3
+20250327,105300,90067240,11100,11100,11100,11100,10
+20250327,105200,89956240,11130,11120,11130,11120,4
+20250327,105100,89911730,11100,11100,11100,11100,3
+20250327,105000,89878430,11100,11100,11100,11100,11
+20250327,104900,89756330,11100,11100,11100,11100,24
+20250327,104800,89489930,11100,11100,11100,11100,8
+20250327,104700,89401130,11100,11100,11100,11100,3
+20250327,104600,89367830,11100,11090,11100,11090,5
+20250327,104500,89312340,11090,11090,11110,11090,202
+20250327,104400,87068320,11120,11120,11120,11090,1015
+20250327,104300,75800430,11110,11110,11110,11110,3
+20250327,104200,75767100,11110,11110,11120,11110,261
+20250327,104100,72864890,11120,11120,11120,11120,25
+20250327,104000,72586890,11130,11130,11130,11130,71
+20250327,103900,71796660,11130,11110,11130,11110,53
+20250327,103800,71206830,11110,11110,11110,11110,541
+20250327,103700,65196320,11110,11110,11110,11110,11
+20250327,103600,65074110,11110,11110,11110,11110,1
+20250327,103500,65063000,11110,11120,11150,11110,1439
+20250327,103400,49060400,11120,11130,11130,11120,28
+20250327,103300,48748810,11130,11150,11150,11130,298
+20250327,103200,45429160,11150,11200,11200,11150,894
+20250327,103100,35447180,11200,11200,11200,11200,3
+20250327,103000,35413580,11200,11200,11200,11200,6
+20250327,102900,35346380,11200,11200,11220,11200,11
+20250327,102800,35223160,11200,11200,11200,11200,0
+20250327,102700,35223160,11200,11200,11200,11200,4
+20250327,102600,35178360,11200,11200,11200,11200,10
+20250327,102500,35066360,11200,11200,11200,11200,3
+20250327,102400,35032760,11200,11200,11200,11200,6
+20250327,102300,34965560,11200,11200,11200,11200,5
+20250327,102200,34909560,11210,11210,11210,11210,39
+20250327,102100,34472370,11210,11210,11210,11210,9
+20250327,102000,34371480,11210,11210,11210,11210,3
+20250327,101900,34337850,11210,11210,11210,11210,6
+20250327,101800,34270590,11210,11200,11210,11200,12
+20250327,101700,34136120,11240,11200,11240,11200,6
+20250327,101600,34068800,11200,11200,11270,11200,167
+20250327,101500,32190000,11200,11195,11200,11195,229
+20250327,101400,29625205,11190,11190,11190,11190,3
+20250327,101300,29591635,11190,11190,11190,11190,11
+20250327,101200,29468545,11200,11200,11200,11200,14
+20250327,101100,29311745,11200,11200,11200,11200,3
+20250327,101000,29278145,11200,11200,11210,11200,22
+20250327,100900,29031650,11200,11200,11200,11200,1
+20250327,100800,29020450,11200,11200,11200,11200,10
+20250327,100700,28908450,11200,11200,11200,11200,4
+20250327,100600,28863650,11200,11200,11200,11200,3
+20250327,100500,28830050,11200,11200,11200,11200,6
+20250327,100400,28762850,11200,11200,11200,11200,4
+20250327,100300,28718050,11200,11200,11200,11200,3
+20250327,100200,28684450,11200,11200,11200,11200,0
+20250327,100100,28684450,11200,11200,11200,11200,39
+20250327,100000,28247650,11200,11210,11210,11200,3
+20250327,095900,28214040,11210,11210,11210,11210,1
+20250327,095800,28202830,11220,11220,11220,11220,0
+20250327,095700,28202830,11220,11220,11220,11220,36
+20250327,095600,27798910,11200,11200,11200,11200,0
+20250327,095500,27798910,11200,11200,11200,11200,1
+20250327,095400,27787710,11210,11210,11210,11210,0
+20250327,095300,27787710,11210,11210,11210,11210,40
+20250327,095200,27339310,11210,11220,11220,11210,100
+20250327,095100,26218290,11210,11220,11220,11210,124
+20250327,095000,24828010,11220,11220,11220,11220,4
+20250327,094900,24783130,11230,11230,11230,11230,0
+20250327,094800,24783130,11230,11230,11230,11230,1
+20250327,094700,24771900,11230,11230,11230,11230,0
+20250327,094600,24771900,11230,11230,11230,11230,0
+20250327,094500,24771900,11230,11290,11300,11230,360
+20250327,094400,20716400,11290,11290,11290,11290,9
+20250327,094300,20614790,11290,11290,11290,11290,5
+20250327,094200,20558340,11290,11280,11290,11280,2
+20250327,094100,20535770,11240,11240,11240,11240,1
+20250327,094000,20524530,11270,11250,11270,11230,11
+20250327,093900,20400660,11240,11240,11240,11240,20
+20250327,093800,20175860,11220,11220,11220,11220,1
+20250327,093700,20164640,11220,11220,11220,11220,1
+20250327,093600,20153420,11220,11220,11220,11220,1
+20250327,093500,20142200,11210,11210,11210,11210,0
+20250327,093400,20142200,11210,11210,11210,11210,0
+20250327,093300,20142200,11210,11210,11210,11210,0
+20250327,093200,20142200,11210,11210,11210,11210,10
+20250327,093100,20030100,11210,11210,11210,11210,0
+20250327,093000,20030100,11210,11210,11210,11210,3
+20250327,092900,19996470,11210,11210,11210,11210,0
+20250327,092800,19996470,11210,11210,11210,11210,0
+20250327,092700,19996470,11210,11210,11210,11210,15
+20250327,092600,19828320,11210,11210,11210,11210,48
+20250327,092500,19290240,11210,11210,11210,11210,0
+20250327,092400,19290240,11210,11220,11220,11210,91
+20250327,092300,18270040,11210,11210,11210,11210,0
+20250327,092200,18270040,11210,11210,11210,11210,0
+20250327,092100,18270040,11210,11210,11210,11210,0
+20250327,092000,18270040,11210,11210,11210,11210,3
+20250327,091900,18236410,11210,11210,11210,11210,0
+20250327,091800,18236410,11210,11210,11210,11210,0
+20250327,091700,18236410,11210,11210,11210,11210,2
+20250327,091600,18213990,11200,11200,11200,11200,2
+20250327,091500,18191590,11180,11180,11180,11180,0
+20250327,091400,18191590,11180,11180,11180,11180,100
+20250327,091300,17073590,11170,11170,11170,11170,0
+20250327,091200,17073590,11170,11200,11200,11170,123
+20250327,091100,15699620,11170,11170,11170,11170,7
+20250327,091000,15621430,11170,11145,11170,11110,30
+20250327,090900,15286980,11180,11180,11180,11180,0
+20250327,090800,15286980,11180,11180,11180,11180,0
+20250327,090700,15286980,11180,11120,11180,11120,110
+20250327,090600,14058320,11050,11050,11050,11050,0
+20250327,090500,14058320,11050,11050,11050,11050,0
+20250327,090400,14058320,11050,11090,11090,11050,347
+20250327,090300,10212050,11050,11180,11180,11050,567
+20250327,090200,3915220,11180,11180,11180,11180,7
+20250327,090100,3836960,11170,11240,11240,11170,66
+20250327,090000,3097610,11240,11260,11290,11240,275

043370/min/candle-20250328.csv

@@ -0,0 +1,629 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192700,509295990,10660,10660,10660,10660,516
+20250328,192600,509295990,10660,10660,10660,10660,0
+20250328,192500,509295990,10660,10660,10660,10660,0
+20250328,192400,509295990,10660,10660,10660,10660,0
+20250328,192300,509295990,10660,10660,10660,10660,0
+20250328,192200,509295990,10660,10660,10660,10660,0
+20250328,192100,509295990,10660,10660,10660,10660,0
+20250328,192000,509295990,10660,10660,10660,10660,0
+20250328,191900,509295990,10660,10660,10660,10660,0
+20250328,191800,509295990,10660,10660,10660,10660,0
+20250328,191700,509295990,10660,10660,10660,10660,0
+20250328,191600,509295990,10660,10660,10660,10660,0
+20250328,191500,509295990,10660,10660,10660,10660,0
+20250328,191400,509295990,10660,10660,10660,10660,0
+20250328,191300,509295990,10660,10660,10660,10660,0
+20250328,191200,509295990,10660,10660,10660,10660,0
+20250328,191100,509295990,10660,10660,10660,10660,0
+20250328,191000,509295990,10660,10660,10660,10660,0
+20250328,190900,509295990,10660,10660,10660,10660,0
+20250328,190800,509295990,10660,10660,10660,10660,0
+20250328,190700,509295990,10660,10660,10660,10660,0
+20250328,190600,509295990,10660,10660,10660,10660,0
+20250328,190500,509295990,10660,10660,10660,10660,0
+20250328,190400,509295990,10660,10660,10660,10660,0
+20250328,190300,509295990,10660,10660,10660,10660,0
+20250328,190200,509295990,10660,10660,10660,10660,0
+20250328,190100,509295990,10660,10660,10660,10660,0
+20250328,190000,509295990,10660,10660,10660,10660,0
+20250328,185900,509295990,10660,10660,10660,10660,0
+20250328,185800,509295990,10660,10660,10660,10660,0
+20250328,185700,509295990,10660,10660,10660,10660,516
+20250328,185600,509295990,10660,10660,10660,10660,0
+20250328,185500,509295990,10660,10660,10660,10660,0
+20250328,185400,509295990,10660,10660,10660,10660,0
+20250328,185300,509295990,10660,10660,10660,10660,0
+20250328,185200,509295990,10660,10660,10660,10660,0
+20250328,185100,509295990,10660,10660,10660,10660,0
+20250328,185000,509295990,10660,10660,10660,10660,0
+20250328,184900,509295990,10660,10660,10660,10660,0
+20250328,184800,509295990,10660,10660,10660,10660,0
+20250328,184700,509295990,10660,10660,10660,10660,0
+20250328,184600,509295990,10660,10660,10660,10660,0
+20250328,184500,509295990,10660,10660,10660,10660,0
+20250328,184400,509295990,10660,10660,10660,10660,0
+20250328,184300,509295990,10660,10660,10660,10660,0
+20250328,184200,509295990,10660,10660,10660,10660,0
+20250328,184100,509295990,10660,10660,10660,10660,0
+20250328,184000,509295990,10660,10660,10660,10660,0
+20250328,183900,509295990,10660,10660,10660,10660,0
+20250328,183800,509295990,10660,10660,10660,10660,0
+20250328,183700,509295990,10660,10660,10660,10660,0
+20250328,183600,509295990,10660,10660,10660,10660,0
+20250328,183500,509295990,10660,10660,10660,10660,0
+20250328,183400,509295990,10660,10660,10660,10660,0
+20250328,183300,509295990,10660,10660,10660,10660,0
+20250328,183200,509295990,10660,10660,10660,10660,0
+20250328,183100,509295990,10660,10660,10660,10660,0
+20250328,183000,509295990,10660,10660,10660,10660,0
+20250328,182900,509295990,10660,10660,10660,10660,0
+20250328,182800,509295990,10660,10660,10660,10660,0
+20250328,182700,509295990,10660,10660,10660,10660,516
+20250328,182600,509295990,10660,10660,10660,10660,0
+20250328,182500,509295990,10660,10660,10660,10660,0
+20250328,182400,509295990,10660,10660,10660,10660,0
+20250328,182300,509295990,10660,10660,10660,10660,0
+20250328,182200,509295990,10660,10660,10660,10660,0
+20250328,182100,509295990,10660,10660,10660,10660,0
+20250328,182000,509295990,10660,10660,10660,10660,0
+20250328,181900,509295990,10660,10660,10660,10660,0
+20250328,181800,509295990,10660,10660,10660,10660,0
+20250328,181700,509295990,10660,10660,10660,10660,0
+20250328,181600,509295990,10660,10660,10660,10660,0
+20250328,181500,509295990,10660,10660,10660,10660,0
+20250328,181400,509295990,10660,10660,10660,10660,0
+20250328,181300,509295990,10660,10660,10660,10660,0
+20250328,181200,509295990,10660,10660,10660,10660,0
+20250328,181100,509295990,10660,10660,10660,10660,0
+20250328,181000,509295990,10660,10660,10660,10660,0
+20250328,180900,509295990,10660,10660,10660,10660,0
+20250328,180800,509295990,10660,10660,10660,10660,0
+20250328,180700,509295990,10660,10660,10660,10660,0
+20250328,180600,509295990,10660,10660,10660,10660,0
+20250328,180500,509295990,10660,10660,10660,10660,0
+20250328,180400,509295990,10660,10660,10660,10660,0
+20250328,180300,509295990,10660,10660,10660,10660,0
+20250328,180200,509295990,10660,10660,10660,10660,0
+20250328,180100,509295990,10660,10660,10660,10660,0
+20250328,180000,509295990,10660,10660,10660,10660,0
+20250328,175900,509295990,10660,10660,10660,10660,0
+20250328,175800,509295990,10660,10660,10660,10660,0
+20250328,175700,509295990,10660,10660,10660,10660,516
+20250328,175600,509295990,10660,10660,10660,10660,0
+20250328,175500,509295990,10660,10660,10660,10660,0
+20250328,175400,509295990,10660,10660,10660,10660,0
+20250328,175300,509295990,10660,10660,10660,10660,0
+20250328,175200,509295990,10660,10660,10660,10660,0
+20250328,175100,509295990,10660,10660,10660,10660,0
+20250328,175000,509295990,10660,10660,10660,10660,0
+20250328,174900,509295990,10660,10660,10660,10660,0
+20250328,174800,509295990,10660,10660,10660,10660,0
+20250328,174700,509295990,10660,10660,10660,10660,0
+20250328,174600,509295990,10660,10660,10660,10660,0
+20250328,174500,509295990,10660,10660,10660,10660,0
+20250328,174400,509295990,10660,10660,10660,10660,0
+20250328,174300,509295990,10660,10660,10660,10660,0
+20250328,174200,509295990,10660,10660,10660,10660,0
+20250328,174100,509295990,10660,10660,10660,10660,0
+20250328,174000,509295990,10660,10660,10660,10660,0
+20250328,173900,509295990,10660,10660,10660,10660,0
+20250328,173800,509295990,10660,10660,10660,10660,0
+20250328,173700,509295990,10660,10660,10660,10660,0
+20250328,173600,509295990,10660,10660,10660,10660,0
+20250328,173500,509295990,10660,10660,10660,10660,0
+20250328,173400,509295990,10660,10660,10660,10660,0
+20250328,173300,509295990,10660,10660,10660,10660,0
+20250328,173200,509295990,10660,10660,10660,10660,0
+20250328,173100,509295990,10660,10660,10660,10660,0
+20250328,173000,509295990,10660,10660,10660,10660,0
+20250328,172900,509295990,10660,10660,10660,10660,0
+20250328,172800,509295990,10660,10660,10660,10660,0
+20250328,172700,509295990,10660,10660,10660,10660,516
+20250328,172600,509295990,10660,10660,10660,10660,0
+20250328,172500,509295990,10660,10660,10660,10660,0
+20250328,172400,509295990,10660,10660,10660,10660,0
+20250328,172300,509295990,10660,10660,10660,10660,0
+20250328,172200,509295990,10660,10660,10660,10660,0
+20250328,172100,509295990,10660,10660,10660,10660,0
+20250328,172000,509295990,10660,10660,10660,10660,0
+20250328,171900,509295990,10660,10660,10660,10660,0
+20250328,171800,509295990,10660,10660,10660,10660,0
+20250328,171700,509295990,10660,10660,10660,10660,0
+20250328,171600,509295990,10660,10660,10660,10660,0
+20250328,171500,509295990,10660,10660,10660,10660,0
+20250328,171400,509295990,10660,10660,10660,10660,0
+20250328,171300,509295990,10660,10660,10660,10660,0
+20250328,171200,509295990,10660,10660,10660,10660,0
+20250328,171100,509295990,10660,10660,10660,10660,0
+20250328,171000,509295990,10660,10660,10660,10660,0
+20250328,170900,509295990,10660,10660,10660,10660,0
+20250328,170800,509295990,10660,10660,10660,10660,0
+20250328,170700,509295990,10660,10660,10660,10660,0
+20250328,170600,509295990,10660,10660,10660,10660,0
+20250328,170500,509295990,10660,10660,10660,10660,0
+20250328,170400,509295990,10660,10660,10660,10660,0
+20250328,170300,509295990,10660,10660,10660,10660,0
+20250328,170200,509295990,10660,10660,10660,10660,0
+20250328,170100,509295990,10660,10660,10660,10660,0
+20250328,170000,509295990,10660,10660,10660,10660,0
+20250328,165900,509295990,10660,10660,10660,10660,0
+20250328,165800,509295990,10660,10660,10660,10660,0
+20250328,165700,509295990,10660,10660,10660,10660,516
+20250328,165600,509295990,10660,10660,10660,10660,0
+20250328,165500,509295990,10660,10660,10660,10660,0
+20250328,165400,509295990,10660,10660,10660,10660,0
+20250328,165300,509295990,10660,10660,10660,10660,0
+20250328,165200,509295990,10660,10660,10660,10660,0
+20250328,165100,509295990,10660,10660,10660,10660,0
+20250328,165000,509295990,10660,10660,10660,10660,0
+20250328,164900,509295990,10660,10660,10660,10660,0
+20250328,164800,509295990,10660,10660,10660,10660,0
+20250328,164700,509295990,10660,10660,10660,10660,0
+20250328,164600,509295990,10660,10660,10660,10660,0
+20250328,164500,509295990,10660,10660,10660,10660,0
+20250328,164400,509295990,10660,10660,10660,10660,0
+20250328,164300,509295990,10660,10660,10660,10660,0
+20250328,164200,509295990,10660,10660,10660,10660,0
+20250328,164100,509295990,10660,10660,10660,10660,0
+20250328,164000,509295990,10660,10660,10660,10660,0
+20250328,163900,509295990,10660,10660,10660,10660,0
+20250328,163800,509295990,10660,10660,10660,10660,0
+20250328,163700,509295990,10660,10660,10660,10660,0
+20250328,163600,509295990,10660,10660,10660,10660,0
+20250328,163500,509295990,10660,10660,10660,10660,0
+20250328,163400,509295990,10660,10660,10660,10660,0
+20250328,163300,509295990,10660,10660,10660,10660,0
+20250328,163200,509295990,10660,10660,10660,10660,0
+20250328,163100,509295990,10660,10660,10660,10660,0
+20250328,163000,509295990,10660,10660,10660,10660,0
+20250328,162900,509295990,10660,10660,10660,10660,0
+20250328,162800,509295990,10660,10660,10660,10660,0
+20250328,162700,509295990,10660,10660,10660,10660,516
+20250328,162600,509295990,10660,10660,10660,10660,0
+20250328,162500,509295990,10660,10660,10660,10660,0
+20250328,162400,509295990,10660,10660,10660,10660,0
+20250328,162300,509295990,10660,10660,10660,10660,0
+20250328,162200,509295990,10660,10660,10660,10660,0
+20250328,162100,509295990,10660,10660,10660,10660,0
+20250328,162000,509295990,10660,10660,10660,10660,0
+20250328,161900,509295990,10660,10660,10660,10660,0
+20250328,161800,509295990,10660,10660,10660,10660,0
+20250328,161700,509295990,10660,10660,10660,10660,0
+20250328,161600,509295990,10660,10660,10660,10660,0
+20250328,161500,509295990,10660,10660,10660,10660,0
+20250328,161400,509295990,10660,10660,10660,10660,0
+20250328,161300,509295990,10660,10660,10660,10660,0
+20250328,161200,509295990,10660,10660,10660,10660,0
+20250328,161100,509295990,10660,10660,10660,10660,0
+20250328,161000,509295990,10660,10660,10660,10660,0
+20250328,160900,509295990,10660,10660,10660,10660,0
+20250328,160800,509295990,10660,10660,10660,10660,0
+20250328,160700,509295990,10660,10660,10660,10660,0
+20250328,160600,509295990,10660,10660,10660,10660,0
+20250328,160500,509295990,10660,10660,10660,10660,0
+20250328,160400,509295990,10660,10660,10660,10660,0
+20250328,160300,509295990,10660,10660,10660,10660,0
+20250328,160200,509295990,10660,10660,10660,10660,0
+20250328,160100,509295990,10660,10660,10660,10660,0
+20250328,160000,509295990,10660,10660,10660,10660,0
+20250328,155900,509295990,10660,10660,10660,10660,0
+20250328,155800,509295990,10660,10660,10660,10660,0
+20250328,155700,509295990,10660,10660,10660,10660,516
+20250328,155600,509295990,10660,10660,10660,10660,0
+20250328,155500,509295990,10660,10660,10660,10660,0
+20250328,155400,509295990,10660,10660,10660,10660,0
+20250328,155300,509295990,10660,10660,10660,10660,0
+20250328,155200,509295990,10660,10660,10660,10660,0
+20250328,155100,509295990,10660,10660,10660,10660,0
+20250328,155000,509295990,10660,10660,10660,10660,0
+20250328,154900,509295990,10660,10660,10660,10660,0
+20250328,154800,509295990,10660,10660,10660,10660,0
+20250328,154700,509295990,10660,10660,10660,10660,0
+20250328,154600,509295990,10660,10660,10660,10660,0
+20250328,154500,509295990,10660,10660,10660,10660,0
+20250328,154400,509295990,10660,10660,10660,10660,0
+20250328,154300,509295990,10660,10660,10660,10660,0
+20250328,154200,509295990,10660,10660,10660,10660,0
+20250328,154100,509295990,10660,10660,10660,10660,0
+20250328,154000,509295990,10660,10660,10660,10660,0
+20250328,153900,509295990,10660,10660,10660,10660,0
+20250328,153800,509295990,10660,10660,10660,10660,0
+20250328,153700,509295990,10660,10660,10660,10660,0
+20250328,153600,509295990,10660,10660,10660,10660,0
+20250328,153500,509295990,10660,10660,10660,10660,0
+20250328,153400,509295990,10660,10660,10660,10660,0
+20250328,153300,509295990,10660,10660,10660,10660,0
+20250328,153200,509295990,10660,10660,10660,10660,0
+20250328,153100,509295990,10660,10660,10660,10660,0
+20250328,153000,509295990,10660,10660,10660,10660,516
+20250328,152900,503795430,10670,10670,10670,10670,0
+20250328,152800,503795430,10670,10670,10670,10670,0
+20250328,152700,503795430,10670,10670,10670,10670,0
+20250328,152600,503795430,10670,10670,10670,10670,0
+20250328,152500,503795430,10670,10670,10670,10670,0
+20250328,152400,503795430,10670,10670,10670,10670,0
+20250328,152300,503795430,10670,10670,10670,10670,0
+20250328,152200,503795430,10670,10670,10670,10670,0
+20250328,152100,503795430,10670,10670,10670,10670,0
+20250328,152000,503795430,10670,10670,10670,10670,0
+20250328,151900,503795430,10670,10640,10670,10640,2
+20250328,151800,503774120,10670,10630,10670,10630,108
+20250328,151700,502625760,10630,10670,10670,10630,35
+20250328,151600,502253670,10630,10630,10630,10630,93
+20250328,151500,501265080,10630,10630,10630,10630,2
+20250328,151400,501243820,10670,10630,10670,10630,96
+20250328,151300,500222360,10670,10620,10670,10620,107
+20250328,151200,499081020,10620,10620,10670,10620,179
+20250328,151100,497176630,10620,10640,10650,10620,376
+20250328,151000,493175840,10610,10610,10610,10610,2
+20250328,150900,493154620,10610,10610,10610,10610,95
+20250328,150800,492146670,10610,10620,10620,10610,62
+20250328,150700,491488340,10610,10620,10620,10610,46
+20250328,150600,490999830,10610,10610,10610,10610,2
+20250328,150500,490978610,10610,10610,10610,10610,121
+20250328,150400,489694800,10600,10610,10610,10590,137
+20250328,150300,488242570,10610,10600,10610,10600,12
+20250328,150200,488115260,10600,10600,10600,10600,95
+20250328,150100,487108260,10600,10600,10600,10600,0
+20250328,150000,487108260,10600,10610,10610,10600,294
+20250328,145900,483990400,10610,10610,10610,10610,1
+20250328,145800,483979790,10600,10600,10600,10600,93
+20250328,145700,482993990,10610,10610,10610,10610,35
+20250328,145600,482622640,10610,10600,10610,10600,51
+20250328,145500,482082030,10610,10610,10630,10610,132
+20250328,145400,480681490,10600,10600,10600,10600,18
+20250328,145300,480490690,10610,10620,10620,10610,104
+20250328,145200,479387110,10620,10620,10620,10620,61
+20250328,145100,478739290,10630,10630,10630,10630,0
+20250328,145000,478739290,10630,10630,10630,10630,66
+20250328,144900,478037710,10640,10640,10640,10640,63
+20250328,144800,477367390,10640,10640,10650,10640,52
+20250328,144700,476814100,10640,10630,10640,10630,3
+20250328,144600,476782200,10610,10630,10630,10610,95
+20250328,144500,475774230,10600,10600,10600,10600,93
+20250328,144400,474788430,10620,10620,10620,10620,6
+20250328,144300,474724710,10600,10610,10620,10600,98
+20250328,144200,473685860,10610,10610,10610,10610,14
+20250328,144100,473537320,10600,10600,10600,10600,124
+20250328,144000,472222920,10600,10600,10600,10600,18
+20250328,143900,472032120,10600,10610,10610,10600,108
+20250328,143800,470887190,10600,10600,10600,10600,110
+20250328,143700,469721190,10590,10590,10590,10590,0
+20250328,143600,469721190,10590,10590,10590,10590,93
+20250328,143500,468736320,10600,10600,10600,10600,15
+20250328,143400,468577320,10590,10600,10600,10590,99
+20250328,143300,467528860,10590,10590,10590,10590,94
+20250328,143200,466533400,10600,10600,10600,10600,14
+20250328,143100,466385000,10590,10590,10590,10590,94
+20250328,143000,465389540,10590,10590,10590,10590,11
+20250328,142900,465273050,10590,10600,10600,10590,245
+20250328,142800,462677170,10610,10610,10610,10610,13
+20250328,142700,462539240,10610,10620,10620,10610,101
+20250328,142600,461467130,10590,10590,10590,10590,155
+20250328,142500,459825680,10600,10600,10600,10600,61
+20250328,142400,459179080,10590,10590,10590,10590,94
+20250328,142300,458183620,10610,10590,10610,10590,150
+20250328,142200,456593340,10600,10600,10600,10600,93
+20250328,142100,455607540,10600,10600,10600,10600,61
+20250328,142000,454960940,10600,10600,10600,10600,155
+20250328,141900,453317940,10610,10610,10610,10610,5
+20250328,141800,453264890,10610,10610,10610,10610,61
+20250328,141700,452617680,10610,10610,10610,10610,155
+20250328,141600,450973130,10650,10650,10650,10650,10
+20250328,141500,450866630,10610,10630,10650,10610,156
+20250328,141400,449210630,10620,10620,10620,10620,61
+20250328,141300,448562810,10620,10630,10640,10620,418
+20250328,141200,444120730,10640,10640,10640,10640,91
+20250328,141100,443152490,10640,10670,10670,10640,63
+20250328,141000,442482140,10640,10650,10680,10640,327
+20250328,140900,438997980,10630,10620,10630,10610,324
+20250328,140800,435555260,10590,10590,10590,10590,154
+20250328,140700,433924400,10610,10580,10610,10580,279
+20250328,140600,430969280,10580,10580,10580,10580,62
+20250328,140500,430313320,10580,10580,10580,10580,155
+20250328,140400,428673420,10590,10590,10590,10590,14
+20250328,140300,428525160,10580,10580,10580,10580,266
+20250328,140200,425710880,10580,10580,10580,10580,72
+20250328,140100,424949120,10570,10580,10580,10570,103
+20250328,140000,423860310,10580,10600,10600,10580,84
+20250328,135900,422971170,10610,10610,10610,10610,24
+20250328,135800,422716530,10620,10640,10640,10620,222
+20250328,135700,420356670,10640,10630,10640,10630,74
+20250328,135600,419569920,10630,10640,10640,10630,192
+20250328,135500,417528590,10640,10630,10640,10630,453
+20250328,135400,412712560,10630,10650,10650,10630,275
+20250328,135300,409789200,10650,10630,10650,10630,2018
+20250328,135200,388336680,10630,10630,10630,10630,0
+20250328,135100,388336680,10630,10630,10630,10630,155
+20250328,135000,386689030,10630,10640,10640,10630,93
+20250328,134900,385700120,10640,10640,10640,10640,51
+20250328,134800,385157480,10640,10630,10640,10630,155
+20250328,134700,383509820,10640,10640,10640,10640,70
+20250328,134600,382765020,10640,10630,10640,10630,136
+20250328,134500,381318920,10630,10630,10630,10630,61
+20250328,134400,380670490,10640,10640,10640,10640,94
+20250328,134300,379670330,10640,10640,10640,10640,0
+20250328,134200,379670330,10640,10630,10640,10630,217
+20250328,134100,377362060,10630,10630,10630,10630,93
+20250328,134000,376373470,10640,10635,10640,10635,120
+20250328,133900,375097170,10640,10630,10640,10630,230
+20250328,133800,372652140,10630,10630,10630,10630,0
+20250328,133700,372652140,10630,10630,10630,10630,94
+20250328,133600,371652920,10630,10630,10640,10630,156
+20250328,133500,369994500,10630,10630,10630,10630,94
+20250328,133400,368995280,10630,10630,10630,10630,94
+20250328,133300,367996060,10630,10640,10640,10630,75
+20250328,133200,367198670,10650,10630,10650,10630,194
+20250328,133100,365134780,10640,10640,10640,10640,1
+20250328,133000,365124140,10630,10630,10630,10630,216
+20250328,132900,362828060,10640,10640,10640,10640,14
+20250328,132800,362679100,10630,10630,10630,10630,94
+20250328,132700,361679880,10630,10630,10630,10630,216
+20250328,132600,359383800,10640,10640,10640,10640,0
+20250328,132500,359383800,10640,10630,10640,10630,107
+20250328,132400,358246250,10630,10630,10630,10630,122
+20250328,132300,356949390,10630,10630,10630,10630,94
+20250328,132200,355950170,10640,10630,10640,10630,107
+20250328,132100,354812630,10630,10630,10630,10630,122
+20250328,132000,353515770,10630,10630,10630,10630,94
+20250328,131900,352516550,10640,10640,10640,10640,0
+20250328,131800,352516550,10640,10630,10640,10630,229
+20250328,131700,350082140,10630,10630,10630,10630,50
+20250328,131600,349550640,10640,10640,10640,10640,21
+20250328,131500,349327200,10640,10630,10640,10630,218
+20250328,131400,347009240,10640,10640,10640,10640,340
+20250328,131300,343391640,10640,10630,10640,10630,154
+20250328,131200,341754020,10650,10650,10650,10650,16
+20250328,131100,341583620,10660,10640,10660,10640,113
+20250328,131000,340380090,10640,10630,10640,10630,101
+20250328,130900,339306450,10630,10640,10640,10630,210
+20250328,130800,337073600,10640,10630,10640,10630,98
+20250328,130700,336031820,10640,10640,10640,10640,1
+20250328,130600,336021180,10630,10640,10640,10630,232
+20250328,130500,333554250,10640,10640,10640,10640,0
+20250328,130400,333554250,10640,10650,10650,10640,94
+20250328,130300,332554080,10640,10640,10650,10640,261
+20250328,130200,329776810,10650,10650,10650,10650,3
+20250328,130100,329744860,10650,10640,10650,10640,107
+20250328,130000,328606250,10640,10650,10660,10640,549
+20250328,125900,322759880,10640,10640,10640,10640,0
+20250328,125800,322759880,10640,10640,10640,10640,61
+20250328,125700,322110840,10650,10640,10650,10640,133
+20250328,125600,320695200,10640,10640,10640,10640,0
+20250328,125500,320695200,10640,10640,10640,10640,61
+20250328,125400,320046160,10640,10650,10650,10640,75
+20250328,125300,319248020,10650,10650,10650,10650,0
+20250328,125200,319248020,10650,10650,10650,10650,11
+20250328,125100,319130870,10660,10660,10660,10660,14
+20250328,125000,318981630,10680,10660,10680,10660,35
+20250328,124900,318608330,10640,10640,10640,10640,61
+20250328,124800,317959290,10650,10660,10660,10650,63
+20250328,124700,317288330,10650,10650,10650,10650,27
+20250328,124600,317000780,10640,10640,10640,10640,61
+20250328,124500,316351740,10640,10640,10640,10640,61
+20250328,124400,315702700,10650,10650,10650,10650,0
+20250328,124300,315702700,10650,10640,10650,10640,124
+20250328,124200,314383210,10640,10640,10640,10640,61
+20250328,124100,313734170,10640,10640,10640,10640,95
+20250328,124000,312723370,10650,10640,10660,10640,77
+20250328,123900,311902980,10640,10640,10640,10640,61
+20250328,123800,311253940,10650,10650,10650,10650,61
+20250328,123700,310604290,10650,10650,10650,10650,0
+20250328,123600,310604290,10650,10660,10660,10640,122
+20250328,123500,309305380,10650,10650,10650,10650,0
+20250328,123400,309305380,10650,10650,10650,10650,0
+20250328,123300,309305380,10650,10660,10660,10650,80
+20250328,123200,308453190,10650,10650,10650,10650,0
+20250328,123100,308453190,10650,10650,10650,10650,61
+20250328,123000,307803540,10650,10650,10670,10650,118
+20250328,122900,306546410,10660,10660,10660,10660,0
+20250328,122800,306546410,10660,10650,10660,10650,68
+20250328,122700,305822150,10620,10650,10670,10620,141
+20250328,122600,304321940,10630,10630,10630,10630,61
+20250328,122500,303673510,10630,10630,10630,10630,687
+20250328,122400,296370700,10630,10630,10630,10630,92
+20250328,122300,295392740,10630,10630,10630,10630,220
+20250328,122200,293054140,10630,10630,10640,10630,77
+20250328,122100,292235500,10630,10630,10630,10630,61
+20250328,122000,291587070,10650,10640,10650,10640,35
+20250328,121900,291214360,10640,10640,10640,10640,137
+20250328,121800,289756680,10630,10630,10630,10630,61
+20250328,121700,289108250,10640,10630,10640,10630,85
+20250328,121600,288204050,10630,10580,10630,10580,306
+20250328,121500,284955710,10610,10570,10610,10570,90
+20250328,121400,284001250,10560,10560,10560,10560,0
+20250328,121300,284001250,10560,10560,10560,10560,138
+20250328,121200,282543970,10570,10580,10580,10570,62
+20250328,121100,281888500,10570,10570,10570,10570,2
+20250328,121000,281867360,10610,10560,10610,10560,96
+20250328,120900,280852680,10570,10570,10570,10570,0
+20250328,120800,280852680,10570,10560,10570,10560,104
+20250328,120700,279754300,10560,10560,10560,10560,122
+20250328,120600,278465980,10570,10570,10570,10570,0
+20250328,120500,278465980,10570,10570,10570,10570,14
+20250328,120400,278318000,10560,10560,10560,10560,122
+20250328,120300,277029680,10570,10570,10570,10570,0
+20250328,120200,277029680,10570,10570,10570,10570,0
+20250328,120100,277029680,10570,10610,10610,10560,77
+20250328,120000,276216370,10610,10570,10610,10570,35
+20250328,115900,275845090,10570,10570,10570,10570,55
+20250328,115800,275263740,10570,10580,10610,10570,101
+20250328,115700,274194470,10580,10580,10580,10580,1
+20250328,115600,274183890,10570,10570,10570,10570,0
+20250328,115500,274183890,10570,10580,10580,10560,563
+20250328,115400,268228450,10560,10560,10560,10560,0
+20250328,115300,268228450,10560,10560,10560,10560,0
+20250328,115200,268228450,10560,10590,10610,10560,313
+20250328,115100,264913630,10590,10590,10590,10590,0
+20250328,115000,264913630,10590,10540,10590,10540,97
+20250328,114900,263889050,10550,10550,10550,10550,80
+20250328,114800,263045050,10580,10580,10580,10580,1
+20250328,114700,263034470,10550,10550,10550,10550,40
+20250328,114600,262612470,10550,10580,10580,10550,91
+20250328,114500,261652150,10550,10550,10550,10550,18
+20250328,114400,261462250,10540,10540,10540,10540,24
+20250328,114300,261209290,10530,10530,10540,10530,128
+20250328,114200,259861390,10550,10550,10550,10550,26
+20250328,114100,259587090,10550,10550,10550,10550,0
+20250328,114000,259587090,10550,10520,10580,10520,239
+20250328,113900,257068240,10510,10510,10510,10510,0
+20250328,113800,257068240,10510,10510,10510,10510,0
+20250328,113700,257068240,10510,10520,10520,10510,77
+20250328,113600,256258820,10520,10520,10520,10520,0
+20250328,113500,256258820,10520,10520,10520,10520,34
+20250328,113400,255901140,10520,10530,10530,10520,31
+20250328,113300,255574980,10530,10520,10530,10520,11
+20250328,113200,255459160,10520,10520,10520,10520,60
+20250328,113100,254827960,10520,10520,10520,10520,61
+20250328,113000,254186240,10530,10520,10530,10520,57
+20250328,112900,253586140,10520,10510,10520,10510,81
+20250328,112800,252734630,10520,10520,10520,10520,40
+20250328,112700,252313830,10520,10520,10520,10520,0
+20250328,112600,252313830,10520,10520,10520,10520,61
+20250328,112500,251672110,10530,10530,10530,10530,6
+20250328,112400,251608930,10520,10520,10520,10520,12
+20250328,112300,251482690,10520,10510,10520,10510,74
+20250328,112200,250704820,10520,10520,10520,10520,36
+20250328,112100,250326100,10580,10580,10580,10580,0
+20250328,112000,250326100,10580,10510,10580,10510,144
+20250328,111900,248809880,10520,10520,10520,10520,75
+20250328,111800,248020880,10560,10560,10560,10560,5
+20250328,111700,247968080,10560,10560,10560,10560,5
+20250328,111600,247915280,10530,10530,10580,10530,99
+20250328,111500,246872310,10530,10530,10530,10530,5
+20250328,111400,246819660,10520,10520,10520,10520,107
+20250328,111300,245694020,10530,10530,10530,10530,32
+20250328,111200,245357060,10540,10570,10570,10540,15
+20250328,111100,245198930,10570,10570,10570,10570,12
+20250328,111000,245072090,10570,10540,10570,10520,215
+20250328,110900,242803560,10530,10530,10530,10530,14
+20250328,110800,242656140,10520,10520,10520,10520,68
+20250328,110700,241940780,10520,10520,10520,10520,61
+20250328,110600,241299060,10520,10530,10530,10520,36
+20250328,110500,240920000,10530,10540,10540,10520,851
+20250328,110400,231964600,10540,10560,10560,10540,67
+20250328,110300,231258300,10550,10550,10550,10550,37
+20250328,110200,230867950,10540,10550,10550,10540,75
+20250328,110100,230077310,10540,10540,10540,10540,61
+20250328,110000,229434370,10550,10550,10550,10550,37
+20250328,105900,229044020,10550,10550,10550,10550,41
+20250328,105800,228611470,10550,10560,10560,10550,68
+20250328,105700,227893930,10560,10560,10560,10560,0
+20250328,105600,227893930,10560,10560,10560,10560,16
+20250328,105500,227724970,10560,10560,10570,10560,217
+20250328,105400,225433320,10560,10560,10560,10560,2
+20250328,105300,225412200,10560,10560,10560,10560,112
+20250328,105200,224229480,10550,10550,10550,10550,61
+20250328,105100,223585930,10550,10550,10550,10550,14
+20250328,105000,223438230,10540,10540,10550,10530,352
+20250328,104900,219728240,10540,10540,10540,10540,20
+20250328,104800,219517440,10550,10550,10550,10550,18
+20250328,104700,219327540,10540,10550,10550,10540,75
+20250328,104600,218536910,10550,10550,10550,10550,0
+20250328,104500,218536910,10550,10550,10550,10550,50
+20250328,104400,218009410,10560,10560,10560,10550,135
+20250328,104300,216583950,10570,10570,10570,10570,1
+20250328,104200,216573380,10570,10570,10570,10570,11
+20250328,104100,216457110,10560,10560,10570,10550,139
+20250328,104000,214989220,10580,10570,10580,10570,57
+20250328,103900,214386720,10560,10560,10560,10560,0
+20250328,103800,214386720,10560,10560,10560,10560,198
+20250328,103700,212295840,10570,10570,10570,10570,14
+20250328,103600,212147860,10570,10570,10570,10570,0
+20250328,103500,212147860,10570,10580,10600,10570,148
+20250328,103400,210582160,10620,10620,10620,10620,1
+20250328,103300,210571540,10630,10570,10630,10570,87
+20250328,103200,209651890,10580,10590,10590,10580,495
+20250328,103100,204413570,10620,10620,10620,10620,1
+20250328,103000,204402950,10590,10620,10620,10590,137
+20250328,102900,202949120,10630,10580,10630,10570,162
+20250328,102800,201232570,10570,10570,10570,10570,44
+20250328,102700,200767490,10570,10570,10570,10570,16
+20250328,102600,200598370,10590,10570,10590,10570,641
+20250328,102500,193811490,10590,10590,10590,10590,1
+20250328,102400,193800900,10570,10570,10570,10570,30
+20250328,102300,193483800,10560,10570,10570,10560,102
+20250328,102200,192406280,10580,10580,10580,10580,4
+20250328,102100,192363960,10580,10580,10580,10580,0
+20250328,102000,192363960,10580,10610,10620,10570,159
+20250328,101900,190681240,10580,10580,10620,10580,45
+20250328,101800,190204830,10580,10570,10580,10570,25
+20250328,101700,189940570,10570,10580,10580,10570,82
+20250328,101600,189073410,10570,10570,10570,10570,71
+20250328,101500,188322940,10560,10560,10560,10560,0
+20250328,101400,188322940,10560,10570,10570,10560,235
+20250328,101300,185839600,10570,10570,10570,10570,120
+20250328,101200,184571200,10570,10570,10570,10570,67
+20250328,101100,183863010,10570,10570,10570,10570,61
+20250328,101000,183218240,10570,10580,10580,10570,102
+20250328,100900,182139810,10570,10570,10590,10570,43
+20250328,100800,181685270,10570,10570,10570,10570,171
+20250328,100700,179877800,10580,10580,10580,10580,1
+20250328,100600,179867220,10580,10580,10580,10580,13
+20250328,100500,179729680,10580,10590,10590,10580,64
+20250328,100400,179052200,10620,10600,10620,10590,11
+20250328,100300,178935550,10600,10570,10600,10570,125
+20250328,100200,177613090,10560,10570,10570,10560,105
+20250328,100100,176503850,10580,10580,10580,10580,10
+20250328,100000,176398050,10580,10570,10580,10570,327
+20250328,095900,172941580,10580,10610,10620,10580,97
+20250328,095800,171914930,10570,10570,10580,10570,629
+20250328,095700,165265960,10570,10560,10570,10530,277
+20250328,095600,162346700,10520,10560,10560,10510,2038
+20250328,095500,140904860,10580,10570,10580,10560,217
+20250328,095400,138611080,10580,10590,10600,10580,325
+20250328,095300,135170770,10590,10630,10630,10590,1872
+20250328,095200,115325900,10630,10620,10630,10620,20
+20250328,095100,115113490,10610,10610,10610,10610,61
+20250328,095000,114466280,10620,10620,10640,10620,179
+20250328,094900,112563890,10610,10610,10610,10610,15
+20250328,094800,112404740,10610,10620,10620,10610,891
+20250328,094700,102943590,10640,10650,10670,10630,210
+20250328,094600,100709220,10670,10670,10670,10670,1
+20250328,094500,100698550,10660,10640,10660,10640,323
+20250328,094400,97257370,10640,10660,10660,10640,235
+20250328,094300,94754540,10680,10660,10680,10660,15
+20250328,094200,94594560,10670,10700,10700,10670,130
+20250328,094100,93205460,10700,10710,10710,10700,165
+20250328,094000,91439080,10700,10720,10720,10700,38
+20250328,093900,91031990,10730,10750,10750,10730,260
+20250328,093800,88241150,10750,10760,10760,10750,105
+20250328,093700,87112250,10750,10750,10750,10750,0
+20250328,093600,87112250,10750,10760,10760,10750,71
+20250328,093500,86348900,10760,10760,10770,10760,61
+20250328,093400,85692440,10760,10760,10760,10760,145
+20250328,093300,84132240,10770,10770,10770,10770,0
+20250328,093200,84132240,10770,10740,10770,10740,22
+20250328,093100,83895930,10760,10730,10760,10730,720
+20250328,093000,76170210,10730,10730,10750,10730,176
+20250328,092900,74280650,10750,10750,10750,10750,146
+20250328,092800,72711150,10750,10750,10750,10750,1
+20250328,092700,72700400,10750,10750,10750,10750,0
+20250328,092600,72700400,10750,10760,10760,10750,8
+20250328,092500,72614360,10770,10770,10770,10770,0
+20250328,092400,72614360,10770,10770,10770,10770,0
+20250328,092300,72614360,10770,10760,10770,10760,18
+20250328,092200,72420620,10760,10740,10760,10720,511
+20250328,092100,66934800,10740,10680,10740,10680,32
+20250328,092000,66592640,10650,10660,10660,10640,78
+20250328,091900,65761600,10680,10680,10680,10680,0
+20250328,091800,65761600,10680,10670,10680,10670,96
+20250328,091700,64737250,10670,10670,10670,10670,4
+20250328,091600,64694570,10670,10670,10670,10670,1
+20250328,091500,64683900,10670,10690,10710,10670,519
+20250328,091400,59141540,10690,10690,10690,10690,1
+20250328,091300,59130850,10680,10690,10690,10680,172
+20250328,091200,57293720,10740,10680,10740,10680,28
+20250328,091100,56994100,10670,10630,10670,10620,261
+20250328,091000,54219090,10620,10600,10620,10590,302
+20250328,090900,51013410,10590,10660,10670,10590,1329
+20250328,090800,36894450,10620,10660,10660,10620,18
+20250328,090700,36702750,10670,10670,10670,10670,107
+20250328,090600,35561060,10700,10740,10740,10670,359
+20250328,090500,31714570,10720,10730,10730,10720,33
+20250328,090400,31360760,10730,10760,10760,10720,1360
+20250328,090300,16774500,10820,10860,10860,10790,1212
+20250328,090200,3666710,10850,10850,10850,10850,0
+20250328,090100,3666710,10850,10850,10850,10850,0
+20250328,090000,3666710,10850,10990,11000,10850,336