Add accumulated files

044990/min/candle-20250324.csv

@@ -0,0 +1,631 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192900,34395990,15840,15840,15840,15840,3
+20250324,192800,34395990,15840,15840,15840,15840,0
+20250324,192700,34395990,15840,15840,15840,15840,0
+20250324,192600,34395990,15840,15840,15840,15840,0
+20250324,192500,34395990,15840,15840,15840,15840,0
+20250324,192400,34395990,15840,15840,15840,15840,0
+20250324,192300,34395990,15840,15840,15840,15840,0
+20250324,192200,34395990,15840,15840,15840,15840,0
+20250324,192100,34395990,15840,15840,15840,15840,0
+20250324,192000,34395990,15840,15840,15840,15840,0
+20250324,191900,34395990,15840,15840,15840,15840,0
+20250324,191800,34395990,15840,15840,15840,15840,0
+20250324,191700,34395990,15840,15840,15840,15840,0
+20250324,191600,34395990,15840,15840,15840,15840,0
+20250324,191500,34395990,15840,15840,15840,15840,0
+20250324,191400,34395990,15840,15840,15840,15840,0
+20250324,191300,34395990,15840,15840,15840,15840,0
+20250324,191200,34395990,15840,15840,15840,15840,0
+20250324,191100,34395990,15840,15840,15840,15840,0
+20250324,191000,34395990,15840,15840,15840,15840,0
+20250324,190900,34395990,15840,15840,15840,15840,0
+20250324,190800,34395990,15840,15840,15840,15840,0
+20250324,190700,34395990,15840,15840,15840,15840,0
+20250324,190600,34395990,15840,15840,15840,15840,0
+20250324,190500,34395990,15840,15840,15840,15840,0
+20250324,190400,34395990,15840,15840,15840,15840,0
+20250324,190300,34395990,15840,15840,15840,15840,0
+20250324,190200,34395990,15840,15840,15840,15840,0
+20250324,190100,34395990,15840,15840,15840,15840,0
+20250324,190000,34395990,15840,15840,15840,15840,0
+20250324,185900,34395990,15840,15840,15840,15840,3
+20250324,185800,34395990,15840,15840,15840,15840,0
+20250324,185700,34395990,15840,15840,15840,15840,0
+20250324,185600,34395990,15840,15840,15840,15840,0
+20250324,185500,34395990,15840,15840,15840,15840,0
+20250324,185400,34395990,15840,15840,15840,15840,0
+20250324,185300,34395990,15840,15840,15840,15840,0
+20250324,185200,34395990,15840,15840,15840,15840,0
+20250324,185100,34395990,15840,15840,15840,15840,0
+20250324,185000,34395990,15840,15840,15840,15840,0
+20250324,184900,34395990,15840,15840,15840,15840,0
+20250324,184800,34395990,15840,15840,15840,15840,0
+20250324,184700,34395990,15840,15840,15840,15840,0
+20250324,184600,34395990,15840,15840,15840,15840,0
+20250324,184500,34395990,15840,15840,15840,15840,0
+20250324,184400,34395990,15840,15840,15840,15840,0
+20250324,184300,34395990,15840,15840,15840,15840,0
+20250324,184200,34395990,15840,15840,15840,15840,0
+20250324,184100,34395990,15840,15840,15840,15840,0
+20250324,184000,34395990,15840,15840,15840,15840,0
+20250324,183900,34395990,15840,15840,15840,15840,0
+20250324,183800,34395990,15840,15840,15840,15840,0
+20250324,183700,34395990,15840,15840,15840,15840,0
+20250324,183600,34395990,15840,15840,15840,15840,0
+20250324,183500,34395990,15840,15840,15840,15840,0
+20250324,183400,34395990,15840,15840,15840,15840,0
+20250324,183300,34395990,15840,15840,15840,15840,0
+20250324,183200,34395990,15840,15840,15840,15840,0
+20250324,183100,34395990,15840,15840,15840,15840,0
+20250324,183000,34395990,15840,15840,15840,15840,0
+20250324,182900,34395990,15840,15840,15840,15840,3
+20250324,182800,34395990,15840,15840,15840,15840,0
+20250324,182700,34395990,15840,15840,15840,15840,0
+20250324,182600,34395990,15840,15840,15840,15840,0
+20250324,182500,34395990,15840,15840,15840,15840,0
+20250324,182400,34395990,15840,15840,15840,15840,0
+20250324,182300,34395990,15840,15840,15840,15840,0
+20250324,182200,34395990,15840,15840,15840,15840,0
+20250324,182100,34395990,15840,15840,15840,15840,0
+20250324,182000,34395990,15840,15840,15840,15840,0
+20250324,181900,34395990,15840,15840,15840,15840,0
+20250324,181800,34395990,15840,15840,15840,15840,0
+20250324,181700,34395990,15840,15840,15840,15840,0
+20250324,181600,34395990,15840,15840,15840,15840,0
+20250324,181500,34395990,15840,15840,15840,15840,0
+20250324,181400,34395990,15840,15840,15840,15840,0
+20250324,181300,34395990,15840,15840,15840,15840,0
+20250324,181200,34395990,15840,15840,15840,15840,0
+20250324,181100,34395990,15840,15840,15840,15840,0
+20250324,181000,34395990,15840,15840,15840,15840,0
+20250324,180900,34395990,15840,15840,15840,15840,0
+20250324,180800,34395990,15840,15840,15840,15840,0
+20250324,180700,34395990,15840,15840,15840,15840,0
+20250324,180600,34395990,15840,15840,15840,15840,0
+20250324,180500,34395990,15840,15840,15840,15840,0
+20250324,180400,34395990,15840,15840,15840,15840,0
+20250324,180300,34395990,15840,15840,15840,15840,0
+20250324,180200,34395990,15840,15840,15840,15840,0
+20250324,180100,34395990,15840,15840,15840,15840,0
+20250324,180000,34395990,15840,15840,15840,15840,0
+20250324,175900,34395990,15840,15840,15840,15840,3
+20250324,175800,34395990,15840,15840,15840,15840,0
+20250324,175700,34395990,15840,15840,15840,15840,0
+20250324,175600,34395990,15840,15840,15840,15840,0
+20250324,175500,34395990,15840,15840,15840,15840,0
+20250324,175400,34395990,15840,15840,15840,15840,0
+20250324,175300,34395990,15840,15840,15840,15840,0
+20250324,175200,34395990,15840,15840,15840,15840,0
+20250324,175100,34395990,15840,15840,15840,15840,0
+20250324,175000,34395990,15840,15840,15840,15840,0
+20250324,174900,34395990,15840,15840,15840,15840,0
+20250324,174800,34395990,15840,15840,15840,15840,0
+20250324,174700,34395990,15840,15840,15840,15840,0
+20250324,174600,34395990,15840,15840,15840,15840,0
+20250324,174500,34395990,15840,15840,15840,15840,0
+20250324,174400,34395990,15840,15840,15840,15840,0
+20250324,174300,34395990,15840,15840,15840,15840,0
+20250324,174200,34395990,15840,15840,15840,15840,0
+20250324,174100,34395990,15840,15840,15840,15840,0
+20250324,174000,34395990,15840,15840,15840,15840,0
+20250324,173900,34395990,15840,15840,15840,15840,0
+20250324,173800,34395990,15840,15840,15840,15840,0
+20250324,173700,34395990,15840,15840,15840,15840,0
+20250324,173600,34395990,15840,15840,15840,15840,0
+20250324,173500,34395990,15840,15840,15840,15840,0
+20250324,173400,34395990,15840,15840,15840,15840,0
+20250324,173300,34395990,15840,15840,15840,15840,0
+20250324,173200,34395990,15840,15840,15840,15840,0
+20250324,173100,34395990,15840,15840,15840,15840,0
+20250324,173000,34395990,15840,15840,15840,15840,0
+20250324,172900,34395990,15840,15840,15840,15840,3
+20250324,172800,34395990,15840,15840,15840,15840,0
+20250324,172700,34395990,15840,15840,15840,15840,0
+20250324,172600,34395990,15840,15840,15840,15840,0
+20250324,172500,34395990,15840,15840,15840,15840,0
+20250324,172400,34395990,15840,15840,15840,15840,0
+20250324,172300,34395990,15840,15840,15840,15840,0
+20250324,172200,34395990,15840,15840,15840,15840,0
+20250324,172100,34395990,15840,15840,15840,15840,0
+20250324,172000,34395990,15840,15840,15840,15840,0
+20250324,171900,34395990,15840,15840,15840,15840,0
+20250324,171800,34395990,15840,15840,15840,15840,0
+20250324,171700,34395990,15840,15840,15840,15840,0
+20250324,171600,34395990,15840,15840,15840,15840,0
+20250324,171500,34395990,15840,15840,15840,15840,0
+20250324,171400,34395990,15840,15840,15840,15840,0
+20250324,171300,34395990,15840,15840,15840,15840,0
+20250324,171200,34395990,15840,15840,15840,15840,0
+20250324,171100,34395990,15840,15840,15840,15840,0
+20250324,171000,34395990,15840,15840,15840,15840,0
+20250324,170900,34395990,15840,15840,15840,15840,0
+20250324,170800,34395990,15840,15840,15840,15840,0
+20250324,170700,34395990,15840,15840,15840,15840,0
+20250324,170600,34395990,15840,15840,15840,15840,0
+20250324,170500,34395990,15840,15840,15840,15840,0
+20250324,170400,34395990,15840,15840,15840,15840,0
+20250324,170300,34395990,15840,15840,15840,15840,0
+20250324,170200,34395990,15840,15840,15840,15840,0
+20250324,170100,34395990,15840,15840,15840,15840,0
+20250324,170000,34395990,15840,15840,15840,15840,0
+20250324,165900,34395990,15840,15840,15840,15840,3
+20250324,165800,34395990,15840,15840,15840,15840,0
+20250324,165700,34395990,15840,15840,15840,15840,0
+20250324,165600,34395990,15840,15840,15840,15840,0
+20250324,165500,34395990,15840,15840,15840,15840,0
+20250324,165400,34395990,15840,15840,15840,15840,0
+20250324,165300,34395990,15840,15840,15840,15840,0
+20250324,165200,34395990,15840,15840,15840,15840,0
+20250324,165100,34395990,15840,15840,15840,15840,0
+20250324,165000,34395990,15840,15840,15840,15840,0
+20250324,164900,34395990,15840,15840,15840,15840,0
+20250324,164800,34395990,15840,15840,15840,15840,0
+20250324,164700,34395990,15840,15840,15840,15840,0
+20250324,164600,34395990,15840,15840,15840,15840,0
+20250324,164500,34395990,15840,15840,15840,15840,0
+20250324,164400,34395990,15840,15840,15840,15840,0
+20250324,164300,34395990,15840,15840,15840,15840,0
+20250324,164200,34395990,15840,15840,15840,15840,0
+20250324,164100,34395990,15840,15840,15840,15840,0
+20250324,164000,34395990,15840,15840,15840,15840,0
+20250324,163900,34395990,15840,15840,15840,15840,0
+20250324,163800,34395990,15840,15840,15840,15840,0
+20250324,163700,34395990,15840,15840,15840,15840,0
+20250324,163600,34395990,15840,15840,15840,15840,0
+20250324,163500,34395990,15840,15840,15840,15840,0
+20250324,163400,34395990,15840,15840,15840,15840,0
+20250324,163300,34395990,15840,15840,15840,15840,0
+20250324,163200,34395990,15840,15840,15840,15840,0
+20250324,163100,34395990,15840,15840,15840,15840,0
+20250324,163000,34395990,15840,15840,15840,15840,0
+20250324,162900,34395990,15840,15840,15840,15840,3
+20250324,162800,34395990,15840,15840,15840,15840,0
+20250324,162700,34395990,15840,15840,15840,15840,0
+20250324,162600,34395990,15840,15840,15840,15840,0
+20250324,162500,34395990,15840,15840,15840,15840,0
+20250324,162400,34395990,15840,15840,15840,15840,0
+20250324,162300,34395990,15840,15840,15840,15840,0
+20250324,162200,34395990,15840,15840,15840,15840,0
+20250324,162100,34395990,15840,15840,15840,15840,0
+20250324,162000,34395990,15840,15840,15840,15840,0
+20250324,161900,34395990,15840,15840,15840,15840,0
+20250324,161800,34395990,15840,15840,15840,15840,0
+20250324,161700,34395990,15840,15840,15840,15840,0
+20250324,161600,34395990,15840,15840,15840,15840,0
+20250324,161500,34395990,15840,15840,15840,15840,0
+20250324,161400,34395990,15840,15840,15840,15840,0
+20250324,161300,34395990,15840,15840,15840,15840,0
+20250324,161200,34395990,15840,15840,15840,15840,0
+20250324,161100,34395990,15840,15840,15840,15840,0
+20250324,161000,34395990,15840,15840,15840,15840,0
+20250324,160900,34395990,15840,15840,15840,15840,0
+20250324,160800,34395990,15840,15840,15840,15840,0
+20250324,160700,34395990,15840,15840,15840,15840,0
+20250324,160600,34395990,15840,15840,15840,15840,0
+20250324,160500,34395990,15840,15840,15840,15840,0
+20250324,160400,34395990,15840,15840,15840,15840,0
+20250324,160300,34395990,15840,15840,15840,15840,0
+20250324,160200,34395990,15840,15840,15840,15840,0
+20250324,160100,34395990,15840,15840,15840,15840,0
+20250324,160000,34395990,15840,15840,15840,15840,0
+20250324,155900,34395990,15840,15840,15840,15840,3
+20250324,155800,34395990,15840,15840,15840,15840,0
+20250324,155700,34395990,15840,15840,15840,15840,0
+20250324,155600,34395990,15840,15840,15840,15840,0
+20250324,155500,34395990,15840,15840,15840,15840,0
+20250324,155400,34395990,15840,15840,15840,15840,0
+20250324,155300,34395990,15840,15840,15840,15840,0
+20250324,155200,34395990,15840,15840,15840,15840,0
+20250324,155100,34395990,15840,15840,15840,15840,0
+20250324,155000,34395990,15840,15840,15840,15840,0
+20250324,154900,34395990,15840,15840,15840,15840,0
+20250324,154800,34395990,15840,15840,15840,15840,0
+20250324,154700,34395990,15840,15840,15840,15840,0
+20250324,154600,34395990,15840,15840,15840,15840,0
+20250324,154500,34395990,15840,15840,15840,15840,0
+20250324,154400,34395990,15840,15840,15840,15840,0
+20250324,154300,34395990,15840,15840,15840,15840,0
+20250324,154200,34395990,15840,15840,15840,15840,0
+20250324,154100,34395990,15840,15840,15840,15840,0
+20250324,154000,34395990,15840,15840,15840,15840,0
+20250324,153900,34395990,15840,15840,15840,15840,0
+20250324,153800,34395990,15840,15840,15840,15840,0
+20250324,153700,34395990,15840,15840,15840,15840,0
+20250324,153600,34395990,15840,15840,15840,15840,0
+20250324,153500,34395990,15840,15840,15840,15840,0
+20250324,153400,34395990,15840,15840,15840,15840,0
+20250324,153300,34395990,15840,15840,15840,15840,0
+20250324,153200,34395990,15840,15840,15840,15840,0
+20250324,153100,34395990,15840,15840,15840,15840,0
+20250324,153000,34395990,15840,15840,15840,15840,3
+20250324,152900,34348470,15850,15850,15850,15850,0
+20250324,152800,34348470,15850,15850,15850,15850,0
+20250324,152700,34348470,15850,15850,15850,15850,0
+20250324,152600,34348470,15850,15850,15850,15850,0
+20250324,152500,34348470,15850,15850,15850,15850,0
+20250324,152400,34348470,15850,15850,15850,15850,0
+20250324,152300,34348470,15850,15850,15850,15850,0
+20250324,152200,34348470,15850,15850,15850,15850,0
+20250324,152100,34348470,15850,15850,15850,15850,0
+20250324,152000,34348470,15850,15850,15850,15850,0
+20250324,151900,34348470,15850,15850,15850,15850,9
+20250324,151800,34205820,15820,15820,15820,15820,0
+20250324,151700,34205820,15820,15820,15820,15820,0
+20250324,151600,34205820,15820,15820,15820,15820,0
+20250324,151500,34205820,15820,15820,15820,15820,0
+20250324,151400,34205820,15820,15820,15820,15820,0
+20250324,151300,34205820,15820,15820,15820,15820,0
+20250324,151200,34205820,15820,15820,15820,15820,0
+20250324,151100,34205820,15820,15820,15820,15820,0
+20250324,151000,34205820,15820,15820,15820,15820,1
+20250324,150900,34190000,15850,15850,15850,15850,0
+20250324,150800,34190000,15850,15850,15850,15850,3
+20250324,150700,34142450,15850,15850,15850,15850,0
+20250324,150600,34142450,15850,15850,15850,15850,0
+20250324,150500,34142450,15850,15810,15850,15810,2
+20250324,150400,34110790,15810,15850,15850,15810,6
+20250324,150300,34015890,15850,15850,15850,15850,0
+20250324,150200,34015890,15850,15850,15850,15850,0
+20250324,150100,34015890,15850,15850,15850,15850,0
+20250324,150000,34015890,15850,15850,15850,15850,1
+20250324,145900,34000040,15840,15840,15840,15840,0
+20250324,145800,34000040,15840,15840,15840,15840,0
+20250324,145700,34000040,15840,15840,15840,15840,0
+20250324,145600,34000040,15840,15840,15840,15840,0
+20250324,145500,34000040,15840,15840,15840,15840,0
+20250324,145400,34000040,15840,15840,15840,15840,0
+20250324,145300,34000040,15840,15840,15840,15840,0
+20250324,145200,34000040,15840,15840,15840,15840,0
+20250324,145100,34000040,15840,15840,15840,15840,1
+20250324,145000,33984200,15850,15850,15850,15850,0
+20250324,144900,33984200,15850,15850,15850,15850,0
+20250324,144800,33984200,15850,15850,15850,15850,0
+20250324,144700,33984200,15850,15850,15850,15850,53
+20250324,144600,33144150,15850,15850,15850,15850,0
+20250324,144500,33144150,15850,15850,15850,15850,0
+20250324,144400,33144150,15850,15850,15850,15850,0
+20250324,144300,33144150,15850,15850,15850,15850,150
+20250324,144200,30766650,15850,15850,15850,15850,0
+20250324,144100,30766650,15850,15850,15850,15850,0
+20250324,144000,30766650,15850,15850,15850,15850,0
+20250324,143900,30766650,15850,15850,15850,15850,0
+20250324,143800,30766650,15850,15850,15850,15850,0
+20250324,143700,30766650,15850,15850,15850,15850,0
+20250324,143600,30766650,15850,15850,15850,15850,0
+20250324,143500,30766650,15850,15850,15850,15850,0
+20250324,143400,30766650,15850,15850,15850,15850,0
+20250324,143300,30766650,15850,15850,15850,15850,0
+20250324,143200,30766650,15850,15850,15850,15850,0
+20250324,143100,30766650,15850,15850,15850,15850,0
+20250324,143000,30766650,15850,15850,15850,15850,0
+20250324,142900,30766650,15850,15850,15850,15850,0
+20250324,142800,30766650,15850,15850,15850,15850,0
+20250324,142700,30766650,15850,15850,15850,15850,0
+20250324,142600,30766650,15850,15850,15850,15850,0
+20250324,142500,30766650,15850,15850,15850,15850,0
+20250324,142400,30766650,15850,15850,15850,15850,0
+20250324,142300,30766650,15850,15850,15850,15850,0
+20250324,142200,30766650,15850,15850,15850,15850,0
+20250324,142100,30766650,15850,15850,15850,15850,0
+20250324,142000,30766650,15850,15850,15850,15850,0
+20250324,141900,30766650,15850,15850,15850,15850,0
+20250324,141800,30766650,15850,15850,15850,15850,0
+20250324,141700,30766650,15850,15850,15850,15850,0
+20250324,141600,30766650,15850,15850,15850,15850,0
+20250324,141500,30766650,15850,15850,15850,15850,0
+20250324,141400,30766650,15850,15850,15850,15850,0
+20250324,141300,30766650,15850,15850,15850,15850,0
+20250324,141200,30766650,15850,15850,15850,15850,0
+20250324,141100,30766650,15850,15850,15850,15850,0
+20250324,141000,30766650,15850,15850,15850,15850,0
+20250324,140900,30766650,15850,15850,15850,15850,0
+20250324,140800,30766650,15850,15850,15850,15850,0
+20250324,140700,30766650,15850,15850,15850,15850,0
+20250324,140600,30766650,15850,15850,15850,15850,0
+20250324,140500,30766650,15850,15850,15850,15850,0
+20250324,140400,30766650,15850,15850,15850,15850,0
+20250324,140300,30766650,15850,15850,15850,15850,0
+20250324,140200,30766650,15850,15850,15850,15850,0
+20250324,140100,30766650,15850,15850,15850,15850,0
+20250324,140000,30766650,15850,15850,15850,15850,1
+20250324,135900,30750800,15850,15850,15850,15850,0
+20250324,135800,30750800,15850,15850,15850,15850,0
+20250324,135700,30750800,15850,15850,15850,15850,0
+20250324,135600,30750800,15850,15850,15850,15850,0
+20250324,135500,30750800,15850,15850,15850,15850,0
+20250324,135400,30750800,15850,15850,15850,15850,0
+20250324,135300,30750800,15850,15850,15850,15850,0
+20250324,135200,30750800,15850,15850,15850,15850,0
+20250324,135100,30750800,15850,15850,15850,15850,0
+20250324,135000,30750800,15850,15850,15850,15850,0
+20250324,134900,30750800,15850,15850,15850,15850,0
+20250324,134800,30750800,15850,15850,15850,15850,0
+20250324,134700,30750800,15850,15850,15850,15850,0
+20250324,134600,30750800,15850,15850,15850,15850,0
+20250324,134500,30750800,15850,15850,15850,15850,0
+20250324,134400,30750800,15850,15850,15850,15850,0
+20250324,134300,30750800,15850,15850,15850,15850,0
+20250324,134200,30750800,15850,15850,15850,15850,0
+20250324,134100,30750800,15850,15850,15850,15850,0
+20250324,134000,30750800,15850,15850,15850,15850,0
+20250324,133900,30750800,15850,15850,15850,15850,0
+20250324,133800,30750800,15850,15850,15850,15850,0
+20250324,133700,30750800,15850,15850,15850,15850,0
+20250324,133600,30750800,15850,15850,15850,15850,0
+20250324,133500,30750800,15850,15850,15850,15850,0
+20250324,133400,30750800,15850,15850,15850,15850,0
+20250324,133300,30750800,15850,15850,15850,15850,0
+20250324,133200,30750800,15850,15850,15850,15850,0
+20250324,133100,30750800,15850,15850,15850,15850,0
+20250324,133000,30750800,15850,15850,15850,15850,0
+20250324,132900,30750800,15850,15850,15850,15850,0
+20250324,132800,30750800,15850,15850,15850,15850,0
+20250324,132700,30750800,15850,15850,15850,15850,0
+20250324,132600,30750800,15850,15850,15850,15850,0
+20250324,132500,30750800,15850,15850,15850,15850,0
+20250324,132400,30750800,15850,15850,15850,15850,0
+20250324,132300,30750800,15850,15850,15850,15850,0
+20250324,132200,30750800,15850,15850,15850,15850,0
+20250324,132100,30750800,15850,15850,15850,15850,0
+20250324,132000,30750800,15850,15850,15850,15850,0
+20250324,131900,30750800,15850,15850,15850,15850,0
+20250324,131800,30750800,15850,15850,15850,15850,1
+20250324,131700,30734950,15840,15840,15840,15840,0
+20250324,131600,30734950,15840,15840,15840,15840,0
+20250324,131500,30734950,15840,15840,15840,15840,1
+20250324,131400,30719110,15840,15840,15840,15840,0
+20250324,131300,30719110,15840,15840,15840,15840,0
+20250324,131200,30719110,15840,15840,15840,15840,0
+20250324,131100,30719110,15840,15840,15840,15840,0
+20250324,131000,30719110,15840,15840,15840,15840,0
+20250324,130900,30719110,15840,15840,15840,15840,0
+20250324,130800,30719110,15840,15840,15840,15840,0
+20250324,130700,30719110,15840,15840,15840,15840,0
+20250324,130600,30719110,15840,15840,15840,15840,0
+20250324,130500,30719110,15840,15840,15840,15840,0
+20250324,130400,30719110,15840,15840,15840,15840,0
+20250324,130300,30719110,15840,15840,15840,15840,0
+20250324,130200,30719110,15840,15840,15840,15840,0
+20250324,130100,30719110,15840,15840,15840,15840,0
+20250324,130000,30719110,15840,15840,15840,15840,0
+20250324,125900,30719110,15840,15840,15840,15840,0
+20250324,125800,30719110,15840,15840,15840,15840,0
+20250324,125700,30719110,15840,15840,15840,15840,0
+20250324,125600,30719110,15840,15840,15840,15840,0
+20250324,125500,30719110,15840,15840,15840,15840,0
+20250324,125400,30719110,15840,15840,15840,15840,0
+20250324,125300,30719110,15840,15840,15840,15840,0
+20250324,125200,30719110,15840,15840,15840,15840,0
+20250324,125100,30719110,15840,15840,15840,15840,1
+20250324,125000,30703270,15900,15900,15900,15900,0
+20250324,124900,30703270,15900,15900,15900,15900,0
+20250324,124800,30703270,15900,15900,15900,15900,0
+20250324,124700,30703270,15900,15900,15900,15900,0
+20250324,124600,30703270,15900,15900,15900,15900,0
+20250324,124500,30703270,15900,15900,15900,15900,0
+20250324,124400,30703270,15900,15900,15900,15900,0
+20250324,124300,30703270,15900,15900,15900,15900,0
+20250324,124200,30703270,15900,15900,15900,15900,0
+20250324,124100,30703270,15900,15900,15900,15900,0
+20250324,124000,30703270,15900,15900,15900,15900,0
+20250324,123900,30703270,15900,15900,15900,15900,0
+20250324,123800,30703270,15900,15900,15900,15900,0
+20250324,123700,30703270,15900,15900,15900,15900,1
+20250324,123600,30687370,15880,15880,15880,15880,0
+20250324,123500,30687370,15880,15880,15880,15880,0
+20250324,123400,30687370,15880,15880,15880,15880,1
+20250324,123300,30671490,15880,15880,15880,15880,0
+20250324,123200,30671490,15880,15880,15880,15880,0
+20250324,123100,30671490,15880,15880,15880,15880,0
+20250324,123000,30671490,15880,15880,15880,15880,0
+20250324,122900,30671490,15880,15880,15880,15880,0
+20250324,122800,30671490,15880,15880,15880,15880,0
+20250324,122700,30671490,15880,15880,15880,15880,0
+20250324,122600,30671490,15880,15880,15880,15880,0
+20250324,122500,30671490,15880,15880,15880,15880,0
+20250324,122400,30671490,15880,15880,15880,15880,0
+20250324,122300,30671490,15880,15880,15880,15880,0
+20250324,122200,30671490,15880,15880,15880,15880,0
+20250324,122100,30671490,15880,15880,15880,15880,0
+20250324,122000,30671490,15880,15880,15880,15880,0
+20250324,121900,30671490,15880,15880,15880,15880,0
+20250324,121800,30671490,15880,15880,15880,15880,0
+20250324,121700,30671490,15880,15880,15880,15880,0
+20250324,121600,30671490,15880,15880,15880,15880,0
+20250324,121500,30671490,15880,15880,15880,15880,0
+20250324,121400,30671490,15880,15880,15880,15880,0
+20250324,121300,30671490,15880,15880,15880,15880,0
+20250324,121200,30671490,15880,15880,15880,15880,0
+20250324,121100,30671490,15880,15860,15880,15860,7
+20250324,121000,30560370,15850,15850,15850,15850,15
+20250324,120900,30322620,15840,15840,15840,15840,0
+20250324,120800,30322620,15840,15840,15840,15840,0
+20250324,120700,30322620,15840,15840,15840,15840,1
+20250324,120600,30306780,15860,15860,15860,15860,0
+20250324,120500,30306780,15860,15860,15860,15860,0
+20250324,120400,30306780,15860,15860,15860,15860,0
+20250324,120300,30306780,15860,15860,15860,15860,0
+20250324,120200,30306780,15860,15860,15860,15860,0
+20250324,120100,30306780,15860,15860,15860,15860,0
+20250324,120000,30306780,15860,15860,15860,15860,0
+20250324,115900,30306780,15860,15860,15860,15860,0
+20250324,115800,30306780,15860,15860,15860,15860,0
+20250324,115700,30306780,15860,15860,15860,15860,0
+20250324,115600,30306780,15860,15860,15860,15860,0
+20250324,115500,30306780,15860,15860,15860,15860,0
+20250324,115400,30306780,15860,15860,15860,15860,0
+20250324,115300,30306780,15860,15860,15860,15860,0
+20250324,115200,30306780,15860,15860,15860,15860,0
+20250324,115100,30306780,15860,15860,15860,15860,0
+20250324,115000,30306780,15860,15860,15860,15860,0
+20250324,114900,30306780,15860,15860,15860,15860,0
+20250324,114800,30306780,15860,15860,15860,15860,0
+20250324,114700,30306780,15860,15860,15860,15860,0
+20250324,114600,30306780,15860,15860,15860,15860,0
+20250324,114500,30306780,15860,15860,15860,15860,0
+20250324,114400,30306780,15860,15860,15860,15860,0
+20250324,114300,30306780,15860,15860,15860,15860,0
+20250324,114200,30306780,15860,15860,15860,15860,2
+20250324,114100,30275060,15800,15800,15800,15800,0
+20250324,114000,30275060,15800,15800,15800,15800,0
+20250324,113900,30275060,15800,15800,15800,15800,0
+20250324,113800,30275060,15800,15800,15800,15800,0
+20250324,113700,30275060,15800,15800,15800,15800,0
+20250324,113600,30275060,15800,15800,15800,15800,0
+20250324,113500,30275060,15800,15800,15800,15800,0
+20250324,113400,30275060,15800,15800,15800,15800,0
+20250324,113300,30275060,15800,15800,15800,15800,0
+20250324,113200,30275060,15800,15800,15800,15800,0
+20250324,113100,30275060,15800,15800,15800,15800,4
+20250324,113000,30211860,15800,15800,15800,15800,0
+20250324,112900,30211860,15800,15800,15800,15800,0
+20250324,112800,30211860,15800,15800,15800,15800,0
+20250324,112700,30211860,15800,15800,15800,15800,0
+20250324,112600,30211860,15800,15800,15800,15800,0
+20250324,112500,30211860,15800,15800,15800,15800,0
+20250324,112400,30211860,15800,15800,15800,15800,0
+20250324,112300,30211860,15800,15800,15800,15800,0
+20250324,112200,30211860,15800,15800,15800,15800,0
+20250324,112100,30211860,15800,15800,15800,15800,1
+20250324,112000,30196060,15790,15790,15790,15790,0
+20250324,111900,30196060,15790,15790,15790,15790,0
+20250324,111800,30196060,15790,15790,15790,15790,0
+20250324,111700,30196060,15790,15790,15790,15790,0
+20250324,111600,30196060,15790,15790,15790,15790,0
+20250324,111500,30196060,15790,15790,15790,15790,0
+20250324,111400,30196060,15790,15790,15790,15790,0
+20250324,111300,30196060,15790,15790,15790,15790,0
+20250324,111200,30196060,15790,15790,15790,15790,1
+20250324,111100,30180270,15800,15800,15800,15800,0
+20250324,111000,30180270,15800,15800,15800,15800,0
+20250324,110900,30180270,15800,15800,15800,15800,0
+20250324,110800,30180270,15800,15800,15800,15800,0
+20250324,110700,30180270,15800,15800,15800,15800,0
+20250324,110600,30180270,15800,15800,15800,15800,0
+20250324,110500,30180270,15800,15800,15800,15800,0
+20250324,110400,30180270,15800,15800,15800,15800,0
+20250324,110300,30180270,15800,15800,15800,15800,0
+20250324,110200,30180270,15800,15800,15800,15800,0
+20250324,110100,30180270,15800,15800,15800,15800,0
+20250324,110000,30180270,15800,15800,15800,15800,0
+20250324,105900,30180270,15800,15800,15800,15800,0
+20250324,105800,30180270,15800,15800,15800,15800,0
+20250324,105700,30180270,15800,15800,15800,15800,0
+20250324,105600,30180270,15800,15800,15800,15800,0
+20250324,105500,30180270,15800,15800,15800,15800,3
+20250324,105400,30132870,15790,15790,15790,15790,0
+20250324,105300,30132870,15790,15790,15790,15790,0
+20250324,105200,30132870,15790,15790,15790,15790,0
+20250324,105100,30132870,15790,15790,15790,15790,0
+20250324,105000,30132870,15790,15790,15790,15790,0
+20250324,104900,30132870,15790,15850,15850,15790,4
+20250324,104800,30069530,15850,15850,15850,15850,0
+20250324,104700,30069530,15850,15850,15850,15850,1
+20250324,104600,30053680,15790,15790,15790,15790,1
+20250324,104500,30037890,15850,15800,15850,15800,4
+20250324,104400,29974640,15790,15790,15790,15790,1
+20250324,104300,29958850,15850,15850,15850,15850,1
+20250324,104200,29943000,15790,15790,15790,15790,0
+20250324,104100,29943000,15790,15790,15790,15790,0
+20250324,104000,29943000,15790,15790,15790,15790,52
+20250324,103900,29121920,15790,15790,15790,15790,0
+20250324,103800,29121920,15790,15790,15790,15790,0
+20250324,103700,29121920,15790,15790,15790,15790,0
+20250324,103600,29121920,15790,15790,15790,15790,0
+20250324,103500,29121920,15790,15790,15790,15790,0
+20250324,103400,29121920,15790,15790,15790,15790,0
+20250324,103300,29121920,15790,15790,15790,15790,0
+20250324,103200,29121920,15790,15790,15790,15790,0
+20250324,103100,29121920,15790,15790,15790,15790,0
+20250324,103000,29121920,15790,15790,15790,15790,2
+20250324,102900,29090340,15990,15990,15990,15990,0
+20250324,102800,29090340,15990,15990,15990,15990,0
+20250324,102700,29090340,15990,15990,15990,15990,0
+20250324,102600,29090340,15990,15990,15990,15990,0
+20250324,102500,29090340,15990,15990,15990,15990,1
+20250324,102400,29074350,15890,15890,15890,15890,20
+20250324,102300,28756550,15800,15810,15810,15800,314
+20250324,102200,23794420,15810,15810,15810,15810,0
+20250324,102100,23794420,15810,16000,16000,15810,153
+20250324,102000,21371510,16000,16000,16000,16000,0
+20250324,101900,21371510,16000,16000,16000,16000,0
+20250324,101800,21371510,16000,16000,16000,16000,0
+20250324,101700,21371510,16000,16000,16000,16000,0
+20250324,101600,21371510,16000,16000,16000,16000,0
+20250324,101500,21371510,16000,16000,16000,16000,0
+20250324,101400,21371510,16000,16000,16000,16000,1
+20250324,101300,21355510,16000,16000,16000,16000,0
+20250324,101200,21355510,16000,16000,16000,16000,1
+20250324,101100,21339510,16000,16000,16000,16000,0
+20250324,101000,21339510,16000,16000,16000,16000,0
+20250324,100900,21339510,16000,16000,16000,16000,0
+20250324,100800,21339510,16000,16000,16000,16000,0
+20250324,100700,21339510,16000,16000,16000,16000,0
+20250324,100600,21339510,16000,16000,16000,16000,0
+20250324,100500,21339510,16000,16000,16000,16000,0
+20250324,100400,21339510,16000,16000,16000,16000,0
+20250324,100300,21339510,16000,15990,16000,15990,625
+20250324,100200,11340440,15800,15800,15800,15800,0
+20250324,100100,11340440,15800,15800,15800,15800,0
+20250324,100000,11340440,15800,15800,15800,15800,0
+20250324,095900,11340440,15800,15800,15800,15800,1
+20250324,095800,11324640,15800,15800,15800,15800,0
+20250324,095700,11324640,15800,15800,15800,15800,0
+20250324,095600,11324640,15800,15810,15810,15800,100
+20250324,095500,9744100,15800,15800,15800,15800,0
+20250324,095400,9744100,15800,15800,15800,15800,0
+20250324,095300,9744100,15800,15800,15800,15800,0
+20250324,095200,9744100,15800,15800,15800,15800,0
+20250324,095100,9744100,15800,15800,15800,15800,0
+20250324,095000,9744100,15800,15800,15800,15800,0
+20250324,094900,9744100,15800,15800,15800,15800,0
+20250324,094800,9744100,15800,15800,15800,15800,0
+20250324,094700,9744100,15800,15800,15800,15800,0
+20250324,094600,9744100,15800,15800,15800,15800,0
+20250324,094500,9744100,15800,15800,15800,15800,0
+20250324,094400,9744100,15800,15800,15800,15800,0
+20250324,094300,9744100,15800,15800,15800,15800,0
+20250324,094200,9744100,15800,15800,15800,15800,139
+20250324,094100,7547900,15800,15800,15800,15800,250
+20250324,094000,3597900,15760,15760,15760,15760,0
+20250324,093900,3597900,15760,15780,15780,15760,108
+20250324,093800,1893690,15780,15780,15780,15780,8
+20250324,093700,1767450,15780,15780,15780,15780,1
+20250324,093600,1751670,15790,15790,15790,15790,0
+20250324,093500,1751670,15790,15790,15790,15790,0
+20250324,093400,1751670,15790,15800,15800,15790,2
+20250324,093300,1720080,15800,15800,15800,15800,0
+20250324,093200,1720080,15800,15800,15800,15800,0
+20250324,093100,1720080,15800,15800,15800,15800,0
+20250324,093000,1720080,15800,15800,15800,15800,4
+20250324,092900,1656880,15800,15800,15800,15800,0
+20250324,092800,1656880,15800,15790,15800,15790,8
+20250324,092700,1530530,15790,15790,15790,15790,1
+20250324,092600,1514740,15800,15800,15800,15800,0
+20250324,092500,1514740,15800,15800,15800,15800,0
+20250324,092400,1514740,15800,15800,15800,15800,5
+20250324,092300,1435740,15800,15800,15800,15800,10
+20250324,092200,1277740,15800,15800,15800,15800,0
+20250324,092100,1277740,15800,15800,15800,15800,4
+20250324,092000,1214540,15800,15800,15800,15800,1
+20250324,091900,1198740,15800,15830,15830,15710,68
+20250324,091800,127470,16030,16030,16030,16030,0
+20250324,091700,127470,16030,16030,16030,16030,0
+20250324,091600,127470,16030,16030,16030,16030,0
+20250324,091500,127470,16030,16030,16030,16030,0
+20250324,091400,127470,16030,16030,16030,16030,0
+20250324,091300,127470,16030,16030,16030,16030,0
+20250324,091200,127470,16030,16030,16030,16030,1
+20250324,091100,111440,15880,15880,15880,15880,1
+20250324,091000,95560,15880,15880,15880,15880,0
+20250324,090900,95560,15880,15880,15880,15880,0
+20250324,090800,95560,15880,15880,15880,15880,0
+20250324,090700,95560,15880,15880,15880,15880,4
+20250324,090600,32040,16000,16000,16000,16000,0
+20250324,090500,32040,16000,16000,16000,16000,1
+20250324,090400,16040,16040,16040,16040,16040,0
+20250324,090300,16040,16040,16040,16040,16040,0
+20250324,090200,16040,16040,16040,16040,16040,0
+20250324,090100,16040,16040,16040,16040,16040,0
+20250324,090000,16040,16040,16040,16040,16040,1

044990/min/candle-20250325.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192800,77542480,15650,15650,15650,15650,1142
+20250325,192700,77542480,15650,15650,15650,15650,0
+20250325,192600,77542480,15650,15650,15650,15650,0
+20250325,192500,77542480,15650,15650,15650,15650,0
+20250325,192400,77542480,15650,15650,15650,15650,0
+20250325,192300,77542480,15650,15650,15650,15650,0
+20250325,192200,77542480,15650,15650,15650,15650,0
+20250325,192100,77542480,15650,15650,15650,15650,0
+20250325,192000,77542480,15650,15650,15650,15650,0
+20250325,191900,77542480,15650,15650,15650,15650,0
+20250325,191800,77542480,15650,15650,15650,15650,0
+20250325,191700,77542480,15650,15650,15650,15650,0
+20250325,191600,77542480,15650,15650,15650,15650,0
+20250325,191500,77542480,15650,15650,15650,15650,0
+20250325,191400,77542480,15650,15650,15650,15650,0
+20250325,191300,77542480,15650,15650,15650,15650,0
+20250325,191200,77542480,15650,15650,15650,15650,0
+20250325,191100,77542480,15650,15650,15650,15650,0
+20250325,191000,77542480,15650,15650,15650,15650,0
+20250325,190900,77542480,15650,15650,15650,15650,0
+20250325,190800,77542480,15650,15650,15650,15650,0
+20250325,190700,77542480,15650,15650,15650,15650,0
+20250325,190600,77542480,15650,15650,15650,15650,0
+20250325,190500,77542480,15650,15650,15650,15650,0
+20250325,190400,77542480,15650,15650,15650,15650,0
+20250325,190300,77542480,15650,15650,15650,15650,0
+20250325,190200,77542480,15650,15650,15650,15650,0
+20250325,190100,77542480,15650,15650,15650,15650,0
+20250325,190000,77542480,15650,15650,15650,15650,0
+20250325,185900,77542480,15650,15650,15650,15650,0
+20250325,185800,77542480,15650,15650,15650,15650,1142
+20250325,185700,77542480,15650,15650,15650,15650,0
+20250325,185600,77542480,15650,15650,15650,15650,0
+20250325,185500,77542480,15650,15650,15650,15650,0
+20250325,185400,77542480,15650,15650,15650,15650,0
+20250325,185300,77542480,15650,15650,15650,15650,0
+20250325,185200,77542480,15650,15650,15650,15650,0
+20250325,185100,77542480,15650,15650,15650,15650,0
+20250325,185000,77542480,15650,15650,15650,15650,0
+20250325,184900,77542480,15650,15650,15650,15650,0
+20250325,184800,77542480,15650,15650,15650,15650,0
+20250325,184700,77542480,15650,15650,15650,15650,0
+20250325,184600,77542480,15650,15650,15650,15650,0
+20250325,184500,77542480,15650,15650,15650,15650,0
+20250325,184400,77542480,15650,15650,15650,15650,0
+20250325,184300,77542480,15650,15650,15650,15650,0
+20250325,184200,77542480,15650,15650,15650,15650,0
+20250325,184100,77542480,15650,15650,15650,15650,0
+20250325,184000,77542480,15650,15650,15650,15650,0
+20250325,183900,77542480,15650,15650,15650,15650,0
+20250325,183800,77542480,15650,15650,15650,15650,0
+20250325,183700,77542480,15650,15650,15650,15650,0
+20250325,183600,77542480,15650,15650,15650,15650,0
+20250325,183500,77542480,15650,15650,15650,15650,0
+20250325,183400,77542480,15650,15650,15650,15650,0
+20250325,183300,77542480,15650,15650,15650,15650,0
+20250325,183200,77542480,15650,15650,15650,15650,0
+20250325,183100,77542480,15650,15650,15650,15650,0
+20250325,183000,77542480,15650,15650,15650,15650,0
+20250325,182900,77542480,15650,15650,15650,15650,0
+20250325,182800,77542480,15650,15650,15650,15650,1142
+20250325,182700,77542480,15650,15650,15650,15650,0
+20250325,182600,77542480,15650,15650,15650,15650,0
+20250325,182500,77542480,15650,15650,15650,15650,0
+20250325,182400,77542480,15650,15650,15650,15650,0
+20250325,182300,77542480,15650,15650,15650,15650,0
+20250325,182200,77542480,15650,15650,15650,15650,0
+20250325,182100,77542480,15650,15650,15650,15650,0
+20250325,182000,77542480,15650,15650,15650,15650,0
+20250325,181900,77542480,15650,15650,15650,15650,0
+20250325,181800,77542480,15650,15650,15650,15650,0
+20250325,181700,77542480,15650,15650,15650,15650,0
+20250325,181600,77542480,15650,15650,15650,15650,0
+20250325,181500,77542480,15650,15650,15650,15650,0
+20250325,181400,77542480,15650,15650,15650,15650,0
+20250325,181300,77542480,15650,15650,15650,15650,0
+20250325,181200,77542480,15650,15650,15650,15650,0
+20250325,181100,77542480,15650,15650,15650,15650,0
+20250325,181000,77542480,15650,15650,15650,15650,0
+20250325,180900,77542480,15650,15650,15650,15650,0
+20250325,180800,77542480,15650,15650,15650,15650,0
+20250325,180700,77542480,15650,15650,15650,15650,0
+20250325,180600,77542480,15650,15650,15650,15650,0
+20250325,180500,77542480,15650,15650,15650,15650,0
+20250325,180400,77542480,15650,15650,15650,15650,0
+20250325,180300,77542480,15650,15650,15650,15650,0
+20250325,180200,77542480,15650,15650,15650,15650,0
+20250325,180100,77542480,15650,15650,15650,15650,0
+20250325,180000,77542480,15650,15650,15650,15650,0
+20250325,175900,77542480,15650,15650,15650,15650,0
+20250325,175800,77542480,15650,15650,15650,15650,1142
+20250325,175700,77542480,15650,15650,15650,15650,0
+20250325,175600,77542480,15650,15650,15650,15650,0
+20250325,175500,77542480,15650,15650,15650,15650,0
+20250325,175400,77542480,15650,15650,15650,15650,0
+20250325,175300,77542480,15650,15650,15650,15650,0
+20250325,175200,77542480,15650,15650,15650,15650,0
+20250325,175100,77542480,15650,15650,15650,15650,0
+20250325,175000,77542480,15650,15650,15650,15650,0
+20250325,174900,77542480,15650,15650,15650,15650,0
+20250325,174800,77542480,15650,15650,15650,15650,0
+20250325,174700,77542480,15650,15650,15650,15650,0
+20250325,174600,77542480,15650,15650,15650,15650,0
+20250325,174500,77542480,15650,15650,15650,15650,0
+20250325,174400,77542480,15650,15650,15650,15650,0
+20250325,174300,77542480,15650,15650,15650,15650,0
+20250325,174200,77542480,15650,15650,15650,15650,0
+20250325,174100,77542480,15650,15650,15650,15650,0
+20250325,174000,77542480,15650,15650,15650,15650,0
+20250325,173900,77542480,15650,15650,15650,15650,0
+20250325,173800,77542480,15650,15650,15650,15650,0
+20250325,173700,77542480,15650,15650,15650,15650,0
+20250325,173600,77542480,15650,15650,15650,15650,0
+20250325,173500,77542480,15650,15650,15650,15650,0
+20250325,173400,77542480,15650,15650,15650,15650,0
+20250325,173300,77542480,15650,15650,15650,15650,0
+20250325,173200,77542480,15650,15650,15650,15650,0
+20250325,173100,77542480,15650,15650,15650,15650,0
+20250325,173000,77542480,15650,15650,15650,15650,0
+20250325,172900,77542480,15650,15650,15650,15650,0
+20250325,172800,77542480,15650,15650,15650,15650,1142
+20250325,172700,77542480,15650,15650,15650,15650,0
+20250325,172600,77542480,15650,15650,15650,15650,0
+20250325,172500,77542480,15650,15650,15650,15650,0
+20250325,172400,77542480,15650,15650,15650,15650,0
+20250325,172300,77542480,15650,15650,15650,15650,0
+20250325,172200,77542480,15650,15650,15650,15650,0
+20250325,172100,77542480,15650,15650,15650,15650,0
+20250325,172000,77542480,15650,15650,15650,15650,0
+20250325,171900,77542480,15650,15650,15650,15650,0
+20250325,171800,77542480,15650,15650,15650,15650,0
+20250325,171700,77542480,15650,15650,15650,15650,0
+20250325,171600,77542480,15650,15650,15650,15650,0
+20250325,171500,77542480,15650,15650,15650,15650,0
+20250325,171400,77542480,15650,15650,15650,15650,0
+20250325,171300,77542480,15650,15650,15650,15650,0
+20250325,171200,77542480,15650,15650,15650,15650,0
+20250325,171100,77542480,15650,15650,15650,15650,0
+20250325,171000,77542480,15650,15650,15650,15650,0
+20250325,170900,77542480,15650,15650,15650,15650,0
+20250325,170800,77542480,15650,15650,15650,15650,0
+20250325,170700,77542480,15650,15650,15650,15650,0
+20250325,170600,77542480,15650,15650,15650,15650,0
+20250325,170500,77542480,15650,15650,15650,15650,0
+20250325,170400,77542480,15650,15650,15650,15650,0
+20250325,170300,77542480,15650,15650,15650,15650,0
+20250325,170200,77542480,15650,15650,15650,15650,0
+20250325,170100,77542480,15650,15650,15650,15650,0
+20250325,170000,77542480,15650,15650,15650,15650,0
+20250325,165900,77542480,15650,15650,15650,15650,0
+20250325,165800,77542480,15650,15650,15650,15650,1142
+20250325,165700,77542480,15650,15650,15650,15650,0
+20250325,165600,77542480,15650,15650,15650,15650,0
+20250325,165500,77542480,15650,15650,15650,15650,0
+20250325,165400,77542480,15650,15650,15650,15650,0
+20250325,165300,77542480,15650,15650,15650,15650,0
+20250325,165200,77542480,15650,15650,15650,15650,0
+20250325,165100,77542480,15650,15650,15650,15650,0
+20250325,165000,77542480,15650,15650,15650,15650,0
+20250325,164900,77542480,15650,15650,15650,15650,0
+20250325,164800,77542480,15650,15650,15650,15650,0
+20250325,164700,77542480,15650,15650,15650,15650,0
+20250325,164600,77542480,15650,15650,15650,15650,0
+20250325,164500,77542480,15650,15650,15650,15650,0
+20250325,164400,77542480,15650,15650,15650,15650,0
+20250325,164300,77542480,15650,15650,15650,15650,0
+20250325,164200,77542480,15650,15650,15650,15650,0
+20250325,164100,77542480,15650,15650,15650,15650,0
+20250325,164000,77542480,15650,15650,15650,15650,0
+20250325,163900,77542480,15650,15650,15650,15650,0
+20250325,163800,77542480,15650,15650,15650,15650,0
+20250325,163700,77542480,15650,15650,15650,15650,0
+20250325,163600,77542480,15650,15650,15650,15650,0
+20250325,163500,77542480,15650,15650,15650,15650,0
+20250325,163400,77542480,15650,15650,15650,15650,0
+20250325,163300,77542480,15650,15650,15650,15650,0
+20250325,163200,77542480,15650,15650,15650,15650,0
+20250325,163100,77542480,15650,15650,15650,15650,0
+20250325,163000,77542480,15650,15650,15650,15650,0
+20250325,162900,77542480,15650,15650,15650,15650,0
+20250325,162800,77542480,15650,15650,15650,15650,1142
+20250325,162700,77542480,15650,15650,15650,15650,0
+20250325,162600,77542480,15650,15650,15650,15650,0
+20250325,162500,77542480,15650,15650,15650,15650,0
+20250325,162400,77542480,15650,15650,15650,15650,0
+20250325,162300,77542480,15650,15650,15650,15650,0
+20250325,162200,77542480,15650,15650,15650,15650,0
+20250325,162100,77542480,15650,15650,15650,15650,0
+20250325,162000,77542480,15650,15650,15650,15650,0
+20250325,161900,77542480,15650,15650,15650,15650,0
+20250325,161800,77542480,15650,15650,15650,15650,0
+20250325,161700,77542480,15650,15650,15650,15650,0
+20250325,161600,77542480,15650,15650,15650,15650,0
+20250325,161500,77542480,15650,15650,15650,15650,0
+20250325,161400,77542480,15650,15650,15650,15650,0
+20250325,161300,77542480,15650,15650,15650,15650,0
+20250325,161200,77542480,15650,15650,15650,15650,0
+20250325,161100,77542480,15650,15650,15650,15650,0
+20250325,161000,77542480,15650,15650,15650,15650,0
+20250325,160900,77542480,15650,15650,15650,15650,0
+20250325,160800,77542480,15650,15650,15650,15650,0
+20250325,160700,77542480,15650,15650,15650,15650,0
+20250325,160600,77542480,15650,15650,15650,15650,0
+20250325,160500,77542480,15650,15650,15650,15650,0
+20250325,160400,77542480,15650,15650,15650,15650,0
+20250325,160300,77542480,15650,15650,15650,15650,0
+20250325,160200,77542480,15650,15650,15650,15650,0
+20250325,160100,77542480,15650,15650,15650,15650,0
+20250325,160000,77542480,15650,15650,15650,15650,0
+20250325,155900,77542480,15650,15650,15650,15650,0
+20250325,155800,77542480,15650,15650,15650,15650,1142
+20250325,155700,77542480,15650,15650,15650,15650,0
+20250325,155600,77542480,15650,15650,15650,15650,0
+20250325,155500,77542480,15650,15650,15650,15650,0
+20250325,155400,77542480,15650,15650,15650,15650,0
+20250325,155300,77542480,15650,15650,15650,15650,0
+20250325,155200,77542480,15650,15650,15650,15650,0
+20250325,155100,77542480,15650,15650,15650,15650,0
+20250325,155000,77542480,15650,15650,15650,15650,0
+20250325,154900,77542480,15650,15650,15650,15650,0
+20250325,154800,77542480,15650,15650,15650,15650,0
+20250325,154700,77542480,15650,15650,15650,15650,0
+20250325,154600,77542480,15650,15650,15650,15650,0
+20250325,154500,77542480,15650,15650,15650,15650,0
+20250325,154400,77542480,15650,15650,15650,15650,0
+20250325,154300,77542480,15650,15650,15650,15650,0
+20250325,154200,77542480,15650,15650,15650,15650,0
+20250325,154100,77542480,15650,15650,15650,15650,0
+20250325,154000,77542480,15650,15650,15650,15650,0
+20250325,153900,77542480,15650,15650,15650,15650,0
+20250325,153800,77542480,15650,15650,15650,15650,0
+20250325,153700,77542480,15650,15650,15650,15650,0
+20250325,153600,77542480,15650,15650,15650,15650,0
+20250325,153500,77542480,15650,15650,15650,15650,0
+20250325,153400,77542480,15650,15650,15650,15650,0
+20250325,153300,77542480,15650,15650,15650,15650,0
+20250325,153200,77542480,15650,15650,15650,15650,0
+20250325,153100,77542480,15650,15650,15650,15650,0
+20250325,153000,77542480,15650,15650,15650,15650,1142
+20250325,152900,59670180,15680,15680,15680,15680,0
+20250325,152800,59670180,15680,15680,15680,15680,0
+20250325,152700,59670180,15680,15680,15680,15680,0
+20250325,152600,59670180,15680,15680,15680,15680,0
+20250325,152500,59670180,15680,15680,15680,15680,0
+20250325,152400,59670180,15680,15680,15680,15680,0
+20250325,152300,59670180,15680,15680,15680,15680,0
+20250325,152200,59670180,15680,15680,15680,15680,0
+20250325,152100,59670180,15680,15680,15680,15680,0
+20250325,152000,59670180,15680,15680,15680,15680,0
+20250325,151900,59670180,15680,15680,15680,15680,5
+20250325,151800,59591780,15700,15700,15700,15700,64
+20250325,151700,58586980,15730,15730,15730,15730,0
+20250325,151600,58586980,15730,15730,15730,15730,1
+20250325,151500,58571250,15730,15730,15730,15730,0
+20250325,151400,58571250,15730,15730,15730,15730,0
+20250325,151300,58571250,15730,15730,15730,15730,1
+20250325,151200,58555520,15700,15700,15700,15700,0
+20250325,151100,58555520,15700,15700,15700,15700,1
+20250325,151000,58539820,15730,15700,15730,15700,66
+20250325,150900,57503320,15710,15730,15730,15710,59
+20250325,150800,56575430,15720,15720,15720,15720,0
+20250325,150700,56575430,15720,15720,15720,15720,0
+20250325,150600,56575430,15720,15720,15720,15720,0
+20250325,150500,56575430,15720,15740,15740,15720,505
+20250325,150400,48632170,15740,15740,15740,15740,0
+20250325,150300,48632170,15740,15740,15740,15740,0
+20250325,150200,48632170,15740,15740,15740,15740,0
+20250325,150100,48632170,15740,15740,15740,15740,0
+20250325,150000,48632170,15740,15740,15740,15740,1
+20250325,145900,48616430,15830,15830,15830,15830,0
+20250325,145800,48616430,15830,15830,15830,15830,0
+20250325,145700,48616430,15830,15830,15830,15830,0
+20250325,145600,48616430,15830,15830,15830,15830,0
+20250325,145500,48616430,15830,15830,15830,15830,0
+20250325,145400,48616430,15830,15830,15830,15830,0
+20250325,145300,48616430,15830,15830,15830,15830,0
+20250325,145200,48616430,15830,15830,15830,15830,0
+20250325,145100,48616430,15830,15830,15830,15830,0
+20250325,145000,48616430,15830,15830,15830,15830,0
+20250325,144900,48616430,15830,15830,15830,15830,0
+20250325,144800,48616430,15830,15830,15830,15830,0
+20250325,144700,48616430,15830,15830,15830,15830,0
+20250325,144600,48616430,15830,15830,15830,15830,0
+20250325,144500,48616430,15830,15830,15830,15830,0
+20250325,144400,48616430,15830,15830,15830,15830,0
+20250325,144300,48616430,15830,15830,15830,15830,0
+20250325,144200,48616430,15830,15830,15830,15830,0
+20250325,144100,48616430,15830,15830,15830,15830,0
+20250325,144000,48616430,15830,15830,15830,15830,0
+20250325,143900,48616430,15830,15830,15830,15830,1
+20250325,143800,48600600,15740,15740,15740,15740,0
+20250325,143700,48600600,15740,15740,15740,15740,0
+20250325,143600,48600600,15740,15740,15740,15740,0
+20250325,143500,48600600,15740,15740,15740,15740,0
+20250325,143400,48600600,15740,15740,15740,15740,0
+20250325,143300,48600600,15740,15740,15740,15740,0
+20250325,143200,48600600,15740,15740,15740,15740,1
+20250325,143100,48584860,15750,15750,15750,15750,0
+20250325,143000,48584860,15750,15750,15750,15750,0
+20250325,142900,48584860,15750,15750,15750,15750,0
+20250325,142800,48584860,15750,15750,15750,15750,0
+20250325,142700,48584860,15750,15750,15750,15750,0
+20250325,142600,48584860,15750,15750,15750,15750,0
+20250325,142500,48584860,15750,15750,15750,15750,0
+20250325,142400,48584860,15750,15750,15750,15750,0
+20250325,142300,48584860,15750,15750,15750,15750,0
+20250325,142200,48584860,15750,15750,15750,15750,0
+20250325,142100,48584860,15750,15750,15750,15750,0
+20250325,142000,48584860,15750,15750,15750,15750,0
+20250325,141900,48584860,15750,15750,15750,15750,0
+20250325,141800,48584860,15750,15750,15750,15750,0
+20250325,141700,48584860,15750,15750,15750,15750,0
+20250325,141600,48584860,15750,15750,15750,15750,0
+20250325,141500,48584860,15750,15750,15750,15750,0
+20250325,141400,48584860,15750,15750,15750,15750,0
+20250325,141300,48584860,15750,15750,15750,15750,0
+20250325,141200,48584860,15750,15750,15750,15750,0
+20250325,141100,48584860,15750,15750,15750,15750,0
+20250325,141000,48584860,15750,15750,15750,15750,0
+20250325,140900,48584860,15750,15750,15750,15750,0
+20250325,140800,48584860,15750,15750,15750,15750,0
+20250325,140700,48584860,15750,15750,15750,15750,0
+20250325,140600,48584860,15750,15750,15750,15750,0
+20250325,140500,48584860,15750,15750,15750,15750,0
+20250325,140400,48584860,15750,15750,15750,15750,0
+20250325,140300,48584860,15750,15750,15750,15750,0
+20250325,140200,48584860,15750,15750,15750,15750,0
+20250325,140100,48584860,15750,15750,15750,15750,0
+20250325,140000,48584860,15750,15750,15750,15750,0
+20250325,135900,48584860,15750,15750,15750,15750,0
+20250325,135800,48584860,15750,15750,15750,15750,1
+20250325,135700,48569110,15750,15750,15750,15750,0
+20250325,135600,48569110,15750,15750,15750,15750,0
+20250325,135500,48569110,15750,15750,15750,15750,0
+20250325,135400,48569110,15750,15750,15750,15750,0
+20250325,135300,48569110,15750,15760,15760,15750,166
+20250325,135200,45953610,15760,15760,15760,15760,2
+20250325,135100,45922090,15775,15775,15775,15775,0
+20250325,135000,45922090,15775,15775,15775,15775,0
+20250325,134900,45922090,15775,15775,15775,15775,0
+20250325,134800,45922090,15775,15775,15775,15775,0
+20250325,134700,45922090,15775,15775,15775,15775,0
+20250325,134600,45922090,15775,15775,15775,15775,0
+20250325,134500,45922090,15775,15775,15775,15775,0
+20250325,134400,45922090,15775,15775,15775,15775,0
+20250325,134300,45922090,15775,15775,15775,15775,0
+20250325,134200,45922090,15775,15775,15775,15775,0
+20250325,134100,45922090,15775,15775,15775,15775,0
+20250325,134000,45922090,15775,15775,15775,15775,0
+20250325,133900,45922090,15775,15775,15775,15775,1
+20250325,133800,45906315,15775,15775,15775,15775,0
+20250325,133700,45906315,15775,15775,15775,15775,0
+20250325,133600,45906315,15775,15775,15775,15775,0
+20250325,133500,45906315,15775,15775,15775,15775,0
+20250325,133400,45906315,15775,15775,15775,15775,0
+20250325,133300,45906315,15775,15775,15775,15775,3
+20250325,133200,45858990,15820,15820,15820,15820,0
+20250325,133100,45858990,15820,15820,15820,15820,0
+20250325,133000,45858990,15820,15820,15820,15820,0
+20250325,132900,45858990,15820,15820,15820,15820,0
+20250325,132800,45858990,15820,15820,15820,15820,0
+20250325,132700,45858990,15820,15820,15820,15820,0
+20250325,132600,45858990,15820,15820,15820,15820,0
+20250325,132500,45858990,15820,15820,15820,15820,0
+20250325,132400,45858990,15820,15820,15820,15820,0
+20250325,132300,45858990,15820,15820,15820,15820,0
+20250325,132200,45858990,15820,15820,15820,15820,0
+20250325,132100,45858990,15820,15820,15820,15820,0
+20250325,132000,45858990,15820,15820,15820,15820,0
+20250325,131900,45858990,15820,15820,15820,15820,0
+20250325,131800,45858990,15820,15820,15820,15820,0
+20250325,131700,45858990,15820,15820,15820,15820,310
+20250325,131600,40954790,15730,15730,15730,15730,0
+20250325,131500,40954790,15730,15730,15730,15730,0
+20250325,131400,40954790,15730,15730,15730,15730,0
+20250325,131300,40954790,15730,15730,15730,15730,0
+20250325,131200,40954790,15730,15730,15730,15730,0
+20250325,131100,40954790,15730,15730,15730,15730,0
+20250325,131000,40954790,15730,15730,15730,15730,0
+20250325,130900,40954790,15730,15730,15730,15730,0
+20250325,130800,40954790,15730,15730,15730,15730,0
+20250325,130700,40954790,15730,15730,15730,15730,0
+20250325,130600,40954790,15730,15730,15730,15730,0
+20250325,130500,40954790,15730,15730,15730,15730,1
+20250325,130400,40939060,15730,15730,15730,15730,0
+20250325,130300,40939060,15730,15730,15730,15730,0
+20250325,130200,40939060,15730,15730,15730,15730,0
+20250325,130100,40939060,15730,15730,15730,15730,0
+20250325,130000,40939060,15730,15730,15730,15730,0
+20250325,125900,40939060,15730,15730,15730,15730,0
+20250325,125800,40939060,15730,15730,15730,15730,0
+20250325,125700,40939060,15730,15730,15730,15730,0
+20250325,125600,40939060,15730,15730,15730,15730,0
+20250325,125500,40939060,15730,15730,15730,15730,0
+20250325,125400,40939060,15730,15730,15730,15730,0
+20250325,125300,40939060,15730,15730,15730,15730,0
+20250325,125200,40939060,15730,15730,15730,15730,2
+20250325,125100,40907600,15830,15830,15830,15830,0
+20250325,125000,40907600,15830,15830,15830,15830,0
+20250325,124900,40907600,15830,15830,15830,15830,0
+20250325,124800,40907600,15830,15830,15830,15830,0
+20250325,124700,40907600,15830,15830,15830,15830,0
+20250325,124600,40907600,15830,15830,15830,15830,0
+20250325,124500,40907600,15830,15830,15830,15830,0
+20250325,124400,40907600,15830,15830,15830,15830,0
+20250325,124300,40907600,15830,15830,15830,15830,0
+20250325,124200,40907600,15830,15830,15830,15830,0
+20250325,124100,40907600,15830,15830,15830,15830,0
+20250325,124000,40907600,15830,15830,15830,15830,0
+20250325,123900,40907600,15830,15830,15830,15830,0
+20250325,123800,40907600,15830,15830,15830,15830,0
+20250325,123700,40907600,15830,15830,15830,15830,0
+20250325,123600,40907600,15830,15830,15830,15830,8
+20250325,123500,40780960,15830,15830,15830,15830,0
+20250325,123400,40780960,15830,15830,15830,15830,0
+20250325,123300,40780960,15830,15830,15830,15830,0
+20250325,123200,40780960,15830,15830,15830,15830,0
+20250325,123100,40780960,15830,15830,15830,15830,0
+20250325,123000,40780960,15830,15830,15830,15830,0
+20250325,122900,40780960,15830,15830,15830,15830,0
+20250325,122800,40780960,15830,15830,15830,15830,0
+20250325,122700,40780960,15830,15830,15830,15830,0
+20250325,122600,40780960,15830,15830,15830,15830,0
+20250325,122500,40780960,15830,15830,15830,15830,0
+20250325,122400,40780960,15830,15730,15830,15730,2
+20250325,122300,40749400,15720,15720,15720,15720,0
+20250325,122200,40749400,15720,15720,15720,15720,0
+20250325,122100,40749400,15720,15720,15720,15720,0
+20250325,122000,40749400,15720,15720,15720,15720,0
+20250325,121900,40749400,15720,15720,15720,15720,0
+20250325,121800,40749400,15720,15710,15720,15710,376
+20250325,121700,34838730,15710,15710,15710,15710,0
+20250325,121600,34838730,15710,15710,15710,15710,0
+20250325,121500,34838730,15710,15710,15710,15710,0
+20250325,121400,34838730,15710,15710,15710,15710,0
+20250325,121300,34838730,15710,15710,15710,15710,0
+20250325,121200,34838730,15710,15710,15710,15710,0
+20250325,121100,34838730,15710,15710,15710,15710,0
+20250325,121000,34838730,15710,15710,15710,15710,0
+20250325,120900,34838730,15710,15710,15710,15710,0
+20250325,120800,34838730,15710,15710,15710,15710,0
+20250325,120700,34838730,15710,15710,15710,15710,0
+20250325,120600,34838730,15710,15710,15710,15710,0
+20250325,120500,34838730,15710,15710,15710,15710,0
+20250325,120400,34838730,15710,15710,15710,15710,0
+20250325,120300,34838730,15710,15710,15710,15710,0
+20250325,120200,34838730,15710,15710,15710,15710,0
+20250325,120100,34838730,15710,15710,15710,15710,0
+20250325,120000,34838730,15710,15710,15710,15710,0
+20250325,115900,34838730,15710,15710,15710,15710,0
+20250325,115800,34838730,15710,15710,15710,15710,0
+20250325,115700,34838730,15710,15710,15710,15710,0
+20250325,115600,34838730,15710,15710,15710,15710,0
+20250325,115500,34838730,15710,15710,15710,15710,0
+20250325,115400,34838730,15710,15710,15710,15710,0
+20250325,115300,34838730,15710,15710,15710,15710,0
+20250325,115200,34838730,15710,15710,15710,15710,0
+20250325,115100,34838730,15710,15710,15710,15710,0
+20250325,115000,34838730,15710,15710,15710,15710,0
+20250325,114900,34838730,15710,15710,15710,15710,0
+20250325,114800,34838730,15710,15710,15710,15710,0
+20250325,114700,34838730,15710,15710,15710,15710,0
+20250325,114600,34838730,15710,15710,15710,15710,0
+20250325,114500,34838730,15710,15710,15710,15710,0
+20250325,114400,34838730,15710,15710,15710,15710,0
+20250325,114300,34838730,15710,15710,15710,15710,0
+20250325,114200,34838730,15710,15710,15710,15710,0
+20250325,114100,34838730,15710,15710,15710,15710,0
+20250325,114000,34838730,15710,15710,15710,15710,0
+20250325,113900,34838730,15710,15710,15710,15710,0
+20250325,113800,34838730,15710,15710,15710,15710,1
+20250325,113700,34823020,15700,15700,15700,15700,130
+20250325,113600,32782020,15710,15710,15710,15710,1
+20250325,113500,32766310,15710,15720,15720,15700,656
+20250325,113400,22454380,15720,15740,15740,15720,197
+20250325,113300,19355670,15830,15830,15830,15830,0
+20250325,113200,19355670,15830,15830,15830,15830,8
+20250325,113100,19229030,15830,15830,15830,15830,10
+20250325,113000,19070730,15830,15830,15830,15830,0
+20250325,112900,19070730,15830,15830,15830,15830,0
+20250325,112800,19070730,15830,15830,15830,15830,0
+20250325,112700,19070730,15830,15830,15830,15830,0
+20250325,112600,19070730,15830,15830,15830,15830,0
+20250325,112500,19070730,15830,15830,15830,15830,0
+20250325,112400,19070730,15830,15830,15830,15830,0
+20250325,112300,19070730,15830,15830,15830,15830,0
+20250325,112200,19070730,15830,15830,15830,15830,0
+20250325,112100,19070730,15830,15830,15830,15830,0
+20250325,112000,19070730,15830,15830,15830,15830,6
+20250325,111900,18975750,15740,15740,15740,15740,0
+20250325,111800,18975750,15740,15740,15740,15740,0
+20250325,111700,18975750,15740,15740,15740,15740,0
+20250325,111600,18975750,15740,15740,15740,15740,1
+20250325,111500,18960010,15740,15740,15740,15740,0
+20250325,111400,18960010,15740,15740,15740,15740,0
+20250325,111300,18960010,15740,15740,15740,15740,0
+20250325,111200,18960010,15740,15740,15740,15740,0
+20250325,111100,18960010,15740,15740,15740,15740,0
+20250325,111000,18960010,15740,15740,15740,15740,0
+20250325,110900,18960010,15740,15740,15740,15740,0
+20250325,110800,18960010,15740,15740,15740,15740,0
+20250325,110700,18960010,15740,15740,15740,15740,0
+20250325,110600,18960010,15740,15740,15740,15740,0
+20250325,110500,18960010,15740,15740,15740,15740,0
+20250325,110400,18960010,15740,15740,15740,15740,0
+20250325,110300,18960010,15740,15740,15740,15740,0
+20250325,110200,18960010,15740,15740,15740,15740,0
+20250325,110100,18960010,15740,15740,15740,15740,0
+20250325,110000,18960010,15740,15740,15740,15740,0
+20250325,105900,18960010,15740,15740,15740,15740,17
+20250325,105800,18692430,15750,15750,15750,15750,20
+20250325,105700,18377430,15850,15850,15850,15850,0
+20250325,105600,18377430,15850,15850,15850,15850,0
+20250325,105500,18377430,15850,15850,15850,15850,0
+20250325,105400,18377430,15850,15850,15850,15850,0
+20250325,105300,18377430,15850,15850,15850,15850,0
+20250325,105200,18377430,15850,15850,15850,15850,0
+20250325,105100,18377430,15850,15850,15850,15850,0
+20250325,105000,18377430,15850,15850,15850,15850,0
+20250325,104900,18377430,15850,15850,15850,15850,0
+20250325,104800,18377430,15850,15850,15850,15850,0
+20250325,104700,18377430,15850,15850,15850,15850,0
+20250325,104600,18377430,15850,15850,15850,15850,0
+20250325,104500,18377430,15850,15850,15850,15850,2
+20250325,104400,18345730,15730,15730,15730,15730,0
+20250325,104300,18345730,15730,15730,15730,15730,0
+20250325,104200,18345730,15730,15730,15730,15730,0
+20250325,104100,18345730,15730,15730,15730,15730,0
+20250325,104000,18345730,15730,15730,15730,15730,0
+20250325,103900,18345730,15730,15730,15730,15730,0
+20250325,103800,18345730,15730,15730,15730,15730,0
+20250325,103700,18345730,15730,15730,15730,15730,0
+20250325,103600,18345730,15730,15730,15730,15730,0
+20250325,103500,18345730,15730,15730,15730,15730,0
+20250325,103400,18345730,15730,15730,15730,15730,0
+20250325,103300,18345730,15730,15730,15730,15730,0
+20250325,103200,18345730,15730,15730,15740,15730,21
+20250325,103100,18015390,15730,15730,15730,15730,20
+20250325,103000,17700790,15950,15950,15950,15950,0
+20250325,102900,17700790,15950,15950,15950,15950,0
+20250325,102800,17700790,15950,15950,15950,15950,0
+20250325,102700,17700790,15950,15950,15950,15950,0
+20250325,102600,17700790,15950,15950,15950,15950,0
+20250325,102500,17700790,15950,15950,15950,15950,0
+20250325,102400,17700790,15950,15730,15950,15730,2
+20250325,102300,17669110,15730,15730,15730,15730,0
+20250325,102200,17669110,15730,15730,15730,15730,0
+20250325,102100,17669110,15730,15730,15730,15730,0
+20250325,102000,17669110,15730,15730,15730,15730,4
+20250325,101900,17606190,15740,15740,15740,15740,0
+20250325,101800,17606190,15740,15740,15740,15740,0
+20250325,101700,17606190,15740,15740,15740,15740,0
+20250325,101600,17606190,15740,15740,15740,15740,0
+20250325,101500,17606190,15740,15740,15740,15740,0
+20250325,101400,17606190,15740,15740,15740,15740,0
+20250325,101300,17606190,15740,15740,15740,15740,0
+20250325,101200,17606190,15740,15960,15960,15740,55
+20250325,101100,16740270,15960,15960,15960,15960,1
+20250325,101000,16724310,15740,15740,15740,15740,0
+20250325,100900,16724310,15740,15740,15740,15740,0
+20250325,100800,16724310,15740,15740,15740,15740,1
+20250325,100700,16708570,15740,15740,15740,15740,0
+20250325,100600,16708570,15740,15740,15740,15740,0
+20250325,100500,16708570,15740,15740,15740,15740,0
+20250325,100400,16708570,15740,15740,15740,15740,0
+20250325,100300,16708570,15740,15740,15740,15740,14
+20250325,100200,16488210,15750,15760,15760,15750,55
+20250325,100100,15621770,15770,15770,15770,15770,23
+20250325,100000,15259060,15740,15740,15740,15740,0
+20250325,095900,15259060,15740,15740,15740,15740,0
+20250325,095800,15259060,15740,15740,15740,15740,0
+20250325,095700,15259060,15740,15740,15740,15740,0
+20250325,095600,15259060,15740,15740,15740,15740,0
+20250325,095500,15259060,15740,15740,15740,15740,0
+20250325,095400,15259060,15740,15740,15740,15740,0
+20250325,095300,15259060,15740,15740,15740,15740,0
+20250325,095200,15259060,15740,15740,15740,15740,0
+20250325,095100,15259060,15740,15740,15740,15740,0
+20250325,095000,15259060,15740,15740,15740,15740,0
+20250325,094900,15259060,15740,15740,15740,15740,0
+20250325,094800,15259060,15740,15740,15740,15740,0
+20250325,094700,15259060,15740,15740,15740,15740,102
+20250325,094600,13653580,15740,15740,15740,15740,0
+20250325,094500,13653580,15740,15740,15740,15740,0
+20250325,094400,13653580,15740,15740,15740,15740,0
+20250325,094300,13653580,15740,15740,15740,15740,0
+20250325,094200,13653580,15740,15740,15740,15740,0
+20250325,094100,13653580,15740,15740,15740,15740,0
+20250325,094000,13653580,15740,15780,15780,15740,500
+20250325,093900,5773170,15780,15780,15780,15780,0
+20250325,093800,5773170,15780,15780,15780,15780,0
+20250325,093700,5773170,15780,15780,15780,15780,0
+20250325,093600,5773170,15780,15780,15780,15780,0
+20250325,093500,5773170,15780,15800,15800,15780,304
+20250325,093400,974310,15790,15790,15790,15790,0
+20250325,093300,974310,15790,15790,15790,15790,1
+20250325,093200,958520,15790,15790,15790,15790,0
+20250325,093100,958520,15790,15790,15790,15790,0
+20250325,093000,958520,15790,15790,15790,15790,0
+20250325,092900,958520,15790,15790,15790,15790,0
+20250325,092800,958520,15790,15790,15790,15790,14
+20250325,092700,737460,15790,16060,16060,15790,8
+20250325,092600,609250,16060,16060,16060,16060,0
+20250325,092500,609250,16060,16060,16060,16060,0
+20250325,092400,609250,16060,16060,16060,16060,0
+20250325,092300,609250,16060,16060,16060,16060,0
+20250325,092200,609250,16060,16060,16060,16060,0
+20250325,092100,609250,16060,16060,16060,16060,0
+20250325,092000,609250,16060,16060,16060,16060,0
+20250325,091900,609250,16060,16060,16060,16060,0
+20250325,091800,609250,16060,16060,16060,16060,3
+20250325,091700,561070,16060,16060,16060,16060,0
+20250325,091600,561070,16060,16060,16060,16060,0
+20250325,091500,561070,16060,16060,16060,16060,0
+20250325,091400,561070,16060,16060,16060,16060,0
+20250325,091300,561070,16060,16060,16060,16060,0
+20250325,091200,561070,16060,15860,16060,15740,14
+20250325,091100,339090,16100,16100,16100,16100,0
+20250325,091000,339090,16100,16100,16100,16100,0
+20250325,090900,339090,16100,16100,16100,16100,0
+20250325,090800,339090,16100,16100,16100,16100,0
+20250325,090700,339090,16100,16100,16100,16100,0
+20250325,090600,339090,16100,16100,16100,16100,0
+20250325,090500,339090,16100,16100,16100,16100,0
+20250325,090400,339090,16100,16100,16100,16100,0
+20250325,090300,339090,16100,16100,16100,16100,0
+20250325,090200,339090,16100,16100,16100,16100,0
+20250325,090100,339090,16100,16100,16100,16100,10
+20250325,090000,178090,16190,16190,16190,16190,11

044990/min/candle-20250326.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192800,43304220,15650,15650,15650,15650,276
+20250326,192700,43304220,15650,15650,15650,15650,0
+20250326,192600,43304220,15650,15650,15650,15650,0
+20250326,192500,43304220,15650,15650,15650,15650,0
+20250326,192400,43304220,15650,15650,15650,15650,0
+20250326,192300,43304220,15650,15650,15650,15650,0
+20250326,192200,43304220,15650,15650,15650,15650,0
+20250326,192100,43304220,15650,15650,15650,15650,0
+20250326,192000,43304220,15650,15650,15650,15650,0
+20250326,191900,43304220,15650,15650,15650,15650,0
+20250326,191800,43304220,15650,15650,15650,15650,0
+20250326,191700,43304220,15650,15650,15650,15650,0
+20250326,191600,43304220,15650,15650,15650,15650,0
+20250326,191500,43304220,15650,15650,15650,15650,0
+20250326,191400,43304220,15650,15650,15650,15650,0
+20250326,191300,43304220,15650,15650,15650,15650,0
+20250326,191200,43304220,15650,15650,15650,15650,0
+20250326,191100,43304220,15650,15650,15650,15650,0
+20250326,191000,43304220,15650,15650,15650,15650,0
+20250326,190900,43304220,15650,15650,15650,15650,0
+20250326,190800,43304220,15650,15650,15650,15650,0
+20250326,190700,43304220,15650,15650,15650,15650,0
+20250326,190600,43304220,15650,15650,15650,15650,0
+20250326,190500,43304220,15650,15650,15650,15650,0
+20250326,190400,43304220,15650,15650,15650,15650,0
+20250326,190300,43304220,15650,15650,15650,15650,0
+20250326,190200,43304220,15650,15650,15650,15650,0
+20250326,190100,43304220,15650,15650,15650,15650,0
+20250326,190000,43304220,15650,15650,15650,15650,0
+20250326,185900,43304220,15650,15650,15650,15650,0
+20250326,185800,43304220,15650,15650,15650,15650,276
+20250326,185700,43304220,15650,15650,15650,15650,0
+20250326,185600,43304220,15650,15650,15650,15650,0
+20250326,185500,43304220,15650,15650,15650,15650,0
+20250326,185400,43304220,15650,15650,15650,15650,0
+20250326,185300,43304220,15650,15650,15650,15650,0
+20250326,185200,43304220,15650,15650,15650,15650,0
+20250326,185100,43304220,15650,15650,15650,15650,0
+20250326,185000,43304220,15650,15650,15650,15650,0
+20250326,184900,43304220,15650,15650,15650,15650,0
+20250326,184800,43304220,15650,15650,15650,15650,0
+20250326,184700,43304220,15650,15650,15650,15650,0
+20250326,184600,43304220,15650,15650,15650,15650,0
+20250326,184500,43304220,15650,15650,15650,15650,0
+20250326,184400,43304220,15650,15650,15650,15650,0
+20250326,184300,43304220,15650,15650,15650,15650,0
+20250326,184200,43304220,15650,15650,15650,15650,0
+20250326,184100,43304220,15650,15650,15650,15650,0
+20250326,184000,43304220,15650,15650,15650,15650,0
+20250326,183900,43304220,15650,15650,15650,15650,0
+20250326,183800,43304220,15650,15650,15650,15650,0
+20250326,183700,43304220,15650,15650,15650,15650,0
+20250326,183600,43304220,15650,15650,15650,15650,0
+20250326,183500,43304220,15650,15650,15650,15650,0
+20250326,183400,43304220,15650,15650,15650,15650,0
+20250326,183300,43304220,15650,15650,15650,15650,0
+20250326,183200,43304220,15650,15650,15650,15650,0
+20250326,183100,43304220,15650,15650,15650,15650,0
+20250326,183000,43304220,15650,15650,15650,15650,0
+20250326,182900,43304220,15650,15650,15650,15650,0
+20250326,182800,43304220,15650,15650,15650,15650,276
+20250326,182700,43304220,15650,15650,15650,15650,0
+20250326,182600,43304220,15650,15650,15650,15650,0
+20250326,182500,43304220,15650,15650,15650,15650,0
+20250326,182400,43304220,15650,15650,15650,15650,0
+20250326,182300,43304220,15650,15650,15650,15650,0
+20250326,182200,43304220,15650,15650,15650,15650,0
+20250326,182100,43304220,15650,15650,15650,15650,0
+20250326,182000,43304220,15650,15650,15650,15650,0
+20250326,181900,43304220,15650,15650,15650,15650,0
+20250326,181800,43304220,15650,15650,15650,15650,0
+20250326,181700,43304220,15650,15650,15650,15650,0
+20250326,181600,43304220,15650,15650,15650,15650,0
+20250326,181500,43304220,15650,15650,15650,15650,0
+20250326,181400,43304220,15650,15650,15650,15650,0
+20250326,181300,43304220,15650,15650,15650,15650,0
+20250326,181200,43304220,15650,15650,15650,15650,0
+20250326,181100,43304220,15650,15650,15650,15650,0
+20250326,181000,43304220,15650,15650,15650,15650,0
+20250326,180900,43304220,15650,15650,15650,15650,0
+20250326,180800,43304220,15650,15650,15650,15650,0
+20250326,180700,43304220,15650,15650,15650,15650,0
+20250326,180600,43304220,15650,15650,15650,15650,0
+20250326,180500,43304220,15650,15650,15650,15650,0
+20250326,180400,43304220,15650,15650,15650,15650,0
+20250326,180300,43304220,15650,15650,15650,15650,0
+20250326,180200,43304220,15650,15650,15650,15650,0
+20250326,180100,43304220,15650,15650,15650,15650,0
+20250326,180000,43304220,15650,15650,15650,15650,0
+20250326,175900,43304220,15650,15650,15650,15650,0
+20250326,175800,43304220,15650,15650,15650,15650,276
+20250326,175700,43304220,15650,15650,15650,15650,0
+20250326,175600,43304220,15650,15650,15650,15650,0
+20250326,175500,43304220,15650,15650,15650,15650,0
+20250326,175400,43304220,15650,15650,15650,15650,0
+20250326,175300,43304220,15650,15650,15650,15650,0
+20250326,175200,43304220,15650,15650,15650,15650,0
+20250326,175100,43304220,15650,15650,15650,15650,0
+20250326,175000,43304220,15650,15650,15650,15650,0
+20250326,174900,43304220,15650,15650,15650,15650,0
+20250326,174800,43304220,15650,15650,15650,15650,0
+20250326,174700,43304220,15650,15650,15650,15650,0
+20250326,174600,43304220,15650,15650,15650,15650,0
+20250326,174500,43304220,15650,15650,15650,15650,0
+20250326,174400,43304220,15650,15650,15650,15650,0
+20250326,174300,43304220,15650,15650,15650,15650,0
+20250326,174200,43304220,15650,15650,15650,15650,0
+20250326,174100,43304220,15650,15650,15650,15650,0
+20250326,174000,43304220,15650,15650,15650,15650,0
+20250326,173900,43304220,15650,15650,15650,15650,0
+20250326,173800,43304220,15650,15650,15650,15650,0
+20250326,173700,43304220,15650,15650,15650,15650,0
+20250326,173600,43304220,15650,15650,15650,15650,0
+20250326,173500,43304220,15650,15650,15650,15650,0
+20250326,173400,43304220,15650,15650,15650,15650,0
+20250326,173300,43304220,15650,15650,15650,15650,0
+20250326,173200,43304220,15650,15650,15650,15650,0
+20250326,173100,43304220,15650,15650,15650,15650,0
+20250326,173000,43304220,15650,15650,15650,15650,0
+20250326,172900,43304220,15650,15650,15650,15650,0
+20250326,172800,43304220,15650,15650,15650,15650,276
+20250326,172700,43304220,15650,15650,15650,15650,0
+20250326,172600,43304220,15650,15650,15650,15650,0
+20250326,172500,43304220,15650,15650,15650,15650,0
+20250326,172400,43304220,15650,15650,15650,15650,0
+20250326,172300,43304220,15650,15650,15650,15650,0
+20250326,172200,43304220,15650,15650,15650,15650,0
+20250326,172100,43304220,15650,15650,15650,15650,0
+20250326,172000,43304220,15650,15650,15650,15650,0
+20250326,171900,43304220,15650,15650,15650,15650,0
+20250326,171800,43304220,15650,15650,15650,15650,0
+20250326,171700,43304220,15650,15650,15650,15650,0
+20250326,171600,43304220,15650,15650,15650,15650,0
+20250326,171500,43304220,15650,15650,15650,15650,0
+20250326,171400,43304220,15650,15650,15650,15650,0
+20250326,171300,43304220,15650,15650,15650,15650,0
+20250326,171200,43304220,15650,15650,15650,15650,0
+20250326,171100,43304220,15650,15650,15650,15650,0
+20250326,171000,43304220,15650,15650,15650,15650,0
+20250326,170900,43304220,15650,15650,15650,15650,0
+20250326,170800,43304220,15650,15650,15650,15650,0
+20250326,170700,43304220,15650,15650,15650,15650,0
+20250326,170600,43304220,15650,15650,15650,15650,0
+20250326,170500,43304220,15650,15650,15650,15650,0
+20250326,170400,43304220,15650,15650,15650,15650,0
+20250326,170300,43304220,15650,15650,15650,15650,0
+20250326,170200,43304220,15650,15650,15650,15650,0
+20250326,170100,43304220,15650,15650,15650,15650,0
+20250326,170000,43304220,15650,15650,15650,15650,0
+20250326,165900,43304220,15650,15650,15650,15650,0
+20250326,165800,43304220,15650,15650,15650,15650,276
+20250326,165700,43304220,15650,15650,15650,15650,0
+20250326,165600,43304220,15650,15650,15650,15650,0
+20250326,165500,43304220,15650,15650,15650,15650,0
+20250326,165400,43304220,15650,15650,15650,15650,0
+20250326,165300,43304220,15650,15650,15650,15650,0
+20250326,165200,43304220,15650,15650,15650,15650,0
+20250326,165100,43304220,15650,15650,15650,15650,0
+20250326,165000,43304220,15650,15650,15650,15650,0
+20250326,164900,43304220,15650,15650,15650,15650,0
+20250326,164800,43304220,15650,15650,15650,15650,0
+20250326,164700,43304220,15650,15650,15650,15650,0
+20250326,164600,43304220,15650,15650,15650,15650,0
+20250326,164500,43304220,15650,15650,15650,15650,0
+20250326,164400,43304220,15650,15650,15650,15650,0
+20250326,164300,43304220,15650,15650,15650,15650,0
+20250326,164200,43304220,15650,15650,15650,15650,0
+20250326,164100,43304220,15650,15650,15650,15650,0
+20250326,164000,43304220,15650,15650,15650,15650,0
+20250326,163900,43304220,15650,15650,15650,15650,0
+20250326,163800,43304220,15650,15650,15650,15650,0
+20250326,163700,43304220,15650,15650,15650,15650,0
+20250326,163600,43304220,15650,15650,15650,15650,0
+20250326,163500,43304220,15650,15650,15650,15650,0
+20250326,163400,43304220,15650,15650,15650,15650,0
+20250326,163300,43304220,15650,15650,15650,15650,0
+20250326,163200,43304220,15650,15650,15650,15650,0
+20250326,163100,43304220,15650,15650,15650,15650,0
+20250326,163000,43304220,15650,15650,15650,15650,0
+20250326,162900,43304220,15650,15650,15650,15650,0
+20250326,162800,43304220,15650,15650,15650,15650,276
+20250326,162700,43304220,15650,15650,15650,15650,0
+20250326,162600,43304220,15650,15650,15650,15650,0
+20250326,162500,43304220,15650,15650,15650,15650,0
+20250326,162400,43304220,15650,15650,15650,15650,0
+20250326,162300,43304220,15650,15650,15650,15650,0
+20250326,162200,43304220,15650,15650,15650,15650,0
+20250326,162100,43304220,15650,15650,15650,15650,0
+20250326,162000,43304220,15650,15650,15650,15650,0
+20250326,161900,43304220,15650,15650,15650,15650,0
+20250326,161800,43304220,15650,15650,15650,15650,0
+20250326,161700,43304220,15650,15650,15650,15650,0
+20250326,161600,43304220,15650,15650,15650,15650,0
+20250326,161500,43304220,15650,15650,15650,15650,0
+20250326,161400,43304220,15650,15650,15650,15650,0
+20250326,161300,43304220,15650,15650,15650,15650,0
+20250326,161200,43304220,15650,15650,15650,15650,0
+20250326,161100,43304220,15650,15650,15650,15650,0
+20250326,161000,43304220,15650,15650,15650,15650,0
+20250326,160900,43304220,15650,15650,15650,15650,0
+20250326,160800,43304220,15650,15650,15650,15650,0
+20250326,160700,43304220,15650,15650,15650,15650,0
+20250326,160600,43304220,15650,15650,15650,15650,0
+20250326,160500,43304220,15650,15650,15650,15650,0
+20250326,160400,43304220,15650,15650,15650,15650,0
+20250326,160300,43304220,15650,15650,15650,15650,0
+20250326,160200,43304220,15650,15650,15650,15650,0
+20250326,160100,43304220,15650,15650,15650,15650,0
+20250326,160000,43304220,15650,15650,15650,15650,0
+20250326,155900,43304220,15650,15650,15650,15650,0
+20250326,155800,43304220,15650,15650,15650,15650,276
+20250326,155700,43304220,15650,15650,15650,15650,0
+20250326,155600,43304220,15650,15650,15650,15650,0
+20250326,155500,43304220,15650,15650,15650,15650,0
+20250326,155400,43304220,15650,15650,15650,15650,0
+20250326,155300,43304220,15650,15650,15650,15650,0
+20250326,155200,43304220,15650,15650,15650,15650,0
+20250326,155100,43304220,15650,15650,15650,15650,0
+20250326,155000,43304220,15650,15650,15650,15650,0
+20250326,154900,43304220,15650,15650,15650,15650,0
+20250326,154800,43304220,15650,15650,15650,15650,0
+20250326,154700,43304220,15650,15650,15650,15650,0
+20250326,154600,43304220,15650,15650,15650,15650,0
+20250326,154500,43304220,15650,15650,15650,15650,0
+20250326,154400,43304220,15650,15650,15650,15650,0
+20250326,154300,43304220,15650,15650,15650,15650,0
+20250326,154200,43304220,15650,15650,15650,15650,0
+20250326,154100,43304220,15650,15650,15650,15650,0
+20250326,154000,43304220,15650,15650,15650,15650,0
+20250326,153900,43304220,15650,15650,15650,15650,0
+20250326,153800,43304220,15650,15650,15650,15650,0
+20250326,153700,43304220,15650,15650,15650,15650,0
+20250326,153600,43304220,15650,15650,15650,15650,0
+20250326,153500,43304220,15650,15650,15650,15650,0
+20250326,153400,43304220,15650,15650,15650,15650,0
+20250326,153300,43304220,15650,15650,15650,15650,0
+20250326,153200,43304220,15650,15650,15650,15650,0
+20250326,153100,43304220,15650,15650,15650,15650,0
+20250326,153000,43304220,15650,15650,15650,15650,276
+20250326,152900,38984820,15650,15650,15650,15650,0
+20250326,152800,38984820,15650,15650,15650,15650,0
+20250326,152700,38984820,15650,15650,15650,15650,0
+20250326,152600,38984820,15650,15650,15650,15650,0
+20250326,152500,38984820,15650,15650,15650,15650,0
+20250326,152400,38984820,15650,15650,15650,15650,0
+20250326,152300,38984820,15650,15650,15650,15650,0
+20250326,152200,38984820,15650,15650,15650,15650,0
+20250326,152100,38984820,15650,15650,15650,15650,0
+20250326,152000,38984820,15650,15650,15650,15650,0
+20250326,151900,38984820,15650,15650,15700,15650,31
+20250326,151800,38499620,15650,15650,15650,15650,0
+20250326,151700,38499620,15650,15650,15650,15650,0
+20250326,151600,38499620,15650,15650,15650,15650,0
+20250326,151500,38499620,15650,15690,15690,15650,36
+20250326,151400,37935260,15690,15690,15690,15690,0
+20250326,151300,37935260,15690,15690,15690,15690,0
+20250326,151200,37935260,15690,15690,15690,15690,0
+20250326,151100,37935260,15690,15690,15690,15690,3
+20250326,151000,37888190,15700,15700,15700,15700,0
+20250326,150900,37888190,15700,15700,15700,15700,10
+20250326,150800,37731190,15700,15700,15700,15700,0
+20250326,150700,37731190,15700,15700,15700,15700,0
+20250326,150600,37731190,15700,15700,15700,15700,0
+20250326,150500,37731190,15700,15700,15700,15700,0
+20250326,150400,37731190,15700,15700,15700,15700,0
+20250326,150300,37731190,15700,15700,15700,15700,1
+20250326,150200,37715490,15680,15680,15680,15680,0
+20250326,150100,37715490,15680,15680,15680,15680,0
+20250326,150000,37715490,15680,15680,15680,15680,86
+20250326,145900,36367010,15650,15650,15650,15650,0
+20250326,145800,36367010,15650,15650,15650,15650,0
+20250326,145700,36367010,15650,15650,15650,15650,4
+20250326,145600,36304410,15650,15650,15650,15650,0
+20250326,145500,36304410,15650,15650,15650,15650,7
+20250326,145400,36194860,15650,15650,15650,15650,0
+20250326,145300,36194860,15650,15650,15650,15650,3
+20250326,145200,36147910,15680,15680,15680,15680,0
+20250326,145100,36147910,15680,15680,15680,15680,0
+20250326,145000,36147910,15680,15680,15680,15680,0
+20250326,144900,36147910,15680,15680,15680,15680,0
+20250326,144800,36147910,15680,15680,15680,15680,0
+20250326,144700,36147910,15680,15680,15680,15680,0
+20250326,144600,36147910,15680,15680,15680,15680,0
+20250326,144500,36147910,15680,15680,15680,15680,1
+20250326,144400,36132230,15680,15650,15680,15650,9
+20250326,144300,35991350,15680,15680,15680,15680,3
+20250326,144200,35944310,15680,15680,15680,15680,2
+20250326,144100,35912950,15650,15650,15650,15650,0
+20250326,144000,35912950,15650,15640,15650,15640,73
+20250326,143900,34770530,15640,15640,15640,15640,0
+20250326,143800,34770530,15640,15640,15640,15640,3
+20250326,143700,34723610,15640,15640,15640,15640,4
+20250326,143600,34661050,15640,15640,15640,15640,0
+20250326,143500,34661050,15640,15650,15650,15640,54
+20250326,143400,33816120,15650,15650,15650,15650,0
+20250326,143300,33816120,15650,15650,15650,15650,6
+20250326,143200,33722220,15650,15650,15650,15650,3
+20250326,143100,33675270,15650,15650,15650,15650,0
+20250326,143000,33675270,15650,15650,15650,15650,3
+20250326,142900,33628320,15650,15650,15650,15650,7
+20250326,142800,33518770,15650,15650,15650,15650,0
+20250326,142700,33518770,15650,15650,15650,15650,3
+20250326,142600,33471820,15650,15650,15650,15650,0
+20250326,142500,33471820,15650,15650,15650,15650,2
+20250326,142400,33440520,15640,15640,15640,15640,0
+20250326,142300,33440520,15640,15640,15640,15640,0
+20250326,142200,33440520,15640,15640,15640,15640,0
+20250326,142100,33440520,15640,15640,15640,15640,0
+20250326,142000,33440520,15640,15640,15640,15640,0
+20250326,141900,33440520,15640,15660,15660,15640,105
+20250326,141800,31796960,15660,15660,15660,15660,0
+20250326,141700,31796960,15660,15660,15660,15660,0
+20250326,141600,31796960,15660,15660,15660,15660,0
+20250326,141500,31796960,15660,15660,15660,15660,0
+20250326,141400,31796960,15660,15660,15660,15660,2
+20250326,141300,31765640,15660,15660,15660,15660,0
+20250326,141200,31765640,15660,15660,15660,15660,0
+20250326,141100,31765640,15660,15660,15660,15660,0
+20250326,141000,31765640,15660,15660,15660,15660,0
+20250326,140900,31765640,15660,15660,15660,15660,0
+20250326,140800,31765640,15660,15660,15660,15660,0
+20250326,140700,31765640,15660,15660,15660,15660,1
+20250326,140600,31749980,15660,15660,15660,15660,0
+20250326,140500,31749980,15660,15700,15700,15660,43
+20250326,140400,31075400,15660,15660,15660,15660,0
+20250326,140300,31075400,15660,15660,15660,15660,0
+20250326,140200,31075400,15660,15660,15660,15660,3
+20250326,140100,31028420,15650,15650,15650,15650,0
+20250326,140000,31028420,15650,15650,15650,15650,4
+20250326,135900,30965820,15650,15650,15650,15650,0
+20250326,135800,30965820,15650,15650,15650,15650,3
+20250326,135700,30918870,15650,15650,15650,15650,0
+20250326,135600,30918870,15650,15650,15650,15650,0
+20250326,135500,30918870,15650,15650,15650,15650,4
+20250326,135400,30856270,15650,15650,15650,15650,0
+20250326,135300,30856270,15650,15650,15650,15650,0
+20250326,135200,30856270,15650,15650,15650,15650,6
+20250326,135100,30762370,15650,15650,15650,15650,0
+20250326,135000,30762370,15650,15650,15650,15650,2
+20250326,134900,30731070,15650,15650,15650,15650,0
+20250326,134800,30731070,15650,15650,15650,15650,0
+20250326,134700,30731070,15650,15650,15650,15650,8
+20250326,134600,30605870,15650,15650,15650,15650,0
+20250326,134500,30605870,15650,15650,15650,15650,2
+20250326,134400,30574570,15650,15650,15650,15650,0
+20250326,134300,30574570,15650,15650,15650,15650,3
+20250326,134200,30527620,15650,15700,15700,15650,31
+20250326,134100,30041270,15700,15700,15700,15700,0
+20250326,134000,30041270,15700,15700,15700,15700,2
+20250326,133900,30009870,15700,15700,15700,15700,0
+20250326,133800,30009870,15700,15700,15700,15700,2
+20250326,133700,29978470,15700,15700,15700,15700,0
+20250326,133600,29978470,15700,15700,15700,15700,2
+20250326,133500,29947070,15700,15700,15700,15700,3
+20250326,133400,29899970,15700,15700,15700,15700,0
+20250326,133300,29899970,15700,15700,15700,15700,4
+20250326,133200,29837170,15700,15700,15700,15700,3
+20250326,133100,29790070,15700,15700,15700,15700,0
+20250326,133000,29790070,15700,15700,15700,15700,2
+20250326,132900,29758670,15700,15700,15700,15700,0
+20250326,132800,29758670,15700,15700,15700,15700,2
+20250326,132700,29727270,15700,15700,15700,15700,2
+20250326,132600,29695870,15700,15700,15700,15700,0
+20250326,132500,29695870,15700,15700,15700,15700,3
+20250326,132400,29648770,15760,15760,15760,15760,0
+20250326,132300,29648770,15760,15760,15760,15760,0
+20250326,132200,29648770,15760,15760,15760,15760,0
+20250326,132100,29648770,15760,15760,15760,15760,0
+20250326,132000,29648770,15760,15760,15760,15760,0
+20250326,131900,29648770,15760,15750,15760,15750,33
+20250326,131800,29128730,15700,15700,15700,15700,0
+20250326,131700,29128730,15700,15700,15700,15700,0
+20250326,131600,29128730,15700,15700,15700,15700,0
+20250326,131500,29128730,15700,15700,15700,15700,0
+20250326,131400,29128730,15700,15700,15700,15700,0
+20250326,131300,29128730,15700,15700,15700,15700,0
+20250326,131200,29128730,15700,15700,15700,15700,0
+20250326,131100,29128730,15700,15700,15700,15700,0
+20250326,131000,29128730,15700,15700,15700,15700,0
+20250326,130900,29128730,15700,15700,15700,15700,0
+20250326,130800,29128730,15700,15700,15700,15700,0
+20250326,130700,29128730,15700,15700,15700,15700,0
+20250326,130600,29128730,15700,15700,15700,15700,0
+20250326,130500,29128730,15700,15700,15700,15700,1
+20250326,130400,29113030,15750,15750,15750,15750,0
+20250326,130300,29113030,15750,15750,15750,15750,0
+20250326,130200,29113030,15750,15750,15750,15750,0
+20250326,130100,29113030,15750,15750,15750,15750,0
+20250326,130000,29113030,15750,15750,15750,15750,0
+20250326,125900,29113030,15750,15750,15750,15750,0
+20250326,125800,29113030,15750,15750,15750,15750,0
+20250326,125700,29113030,15750,15750,15750,15750,0
+20250326,125600,29113030,15750,15750,15750,15750,20
+20250326,125500,28798030,15700,15700,15700,15700,2
+20250326,125400,28766630,15700,15700,15700,15700,0
+20250326,125300,28766630,15700,15700,15700,15700,0
+20250326,125200,28766630,15700,15700,15700,15700,0
+20250326,125100,28766630,15700,15700,15700,15700,0
+20250326,125000,28766630,15700,15700,15700,15700,0
+20250326,124900,28766630,15700,15700,15700,15700,3
+20250326,124800,28719530,15650,15650,15650,15650,0
+20250326,124700,28719530,15650,15650,15650,15650,0
+20250326,124600,28719530,15650,15650,15650,15650,0
+20250326,124500,28719530,15650,15650,15650,15650,2
+20250326,124400,28688230,15700,15700,15700,15700,3
+20250326,124300,28641130,15750,15750,15750,15750,0
+20250326,124200,28641130,15750,15750,15750,15750,0
+20250326,124100,28641130,15750,15750,15750,15750,0
+20250326,124000,28641130,15750,15750,15750,15750,1
+20250326,123900,28625380,15750,15750,15750,15750,0
+20250326,123800,28625380,15750,15750,15750,15750,0
+20250326,123700,28625380,15750,15750,15750,15750,17
+20250326,123600,28357630,15750,15750,15750,15750,0
+20250326,123500,28357630,15750,15750,15750,15750,39
+20250326,123400,27743380,15750,15750,15750,15750,0
+20250326,123300,27743380,15750,15750,15750,15750,0
+20250326,123200,27743380,15750,15750,15750,15750,0
+20250326,123100,27743380,15750,15750,15750,15750,0
+20250326,123000,27743380,15750,15750,15750,15750,0
+20250326,122900,27743380,15750,15750,15750,15750,0
+20250326,122800,27743380,15750,15750,15750,15750,0
+20250326,122700,27743380,15750,15750,15750,15750,0
+20250326,122600,27743380,15750,15750,15750,15750,0
+20250326,122500,27743380,15750,15750,15750,15750,0
+20250326,122400,27743380,15750,15750,15750,15750,0
+20250326,122300,27743380,15750,15750,15750,15750,0
+20250326,122200,27743380,15750,15750,15750,15750,0
+20250326,122100,27743380,15750,15750,15750,15750,0
+20250326,122000,27743380,15750,15750,15750,15750,0
+20250326,121900,27743380,15750,15750,15750,15750,0
+20250326,121800,27743380,15750,15750,15750,15750,0
+20250326,121700,27743380,15750,15750,15750,15750,0
+20250326,121600,27743380,15750,15750,15750,15750,0
+20250326,121500,27743380,15750,15750,15750,15750,0
+20250326,121400,27743380,15750,15750,15750,15750,0
+20250326,121300,27743380,15750,15750,15750,15750,0
+20250326,121200,27743380,15750,15750,15750,15750,0
+20250326,121100,27743380,15750,15750,15750,15750,0
+20250326,121000,27743380,15750,15750,15750,15750,2
+20250326,120900,27711880,15640,15640,15640,15640,0
+20250326,120800,27711880,15640,15710,15710,15640,7
+20250326,120700,27602330,15720,15750,15750,15720,66
+20250326,120600,26562880,15730,15730,15730,15730,0
+20250326,120500,26562880,15730,15730,15730,15730,0
+20250326,120400,26562880,15730,15730,15730,15730,0
+20250326,120300,26562880,15730,15730,15730,15730,0
+20250326,120200,26562880,15730,15730,15730,15730,1
+20250326,120100,26547150,15730,15730,15730,15730,1
+20250326,120000,26531420,15730,15730,15730,15730,0
+20250326,115900,26531420,15730,15730,15730,15730,0
+20250326,115800,26531420,15730,15730,15730,15730,0
+20250326,115700,26531420,15730,15730,15730,15730,0
+20250326,115600,26531420,15730,15730,15730,15730,0
+20250326,115500,26531420,15730,15730,15730,15730,0
+20250326,115400,26531420,15730,15730,15730,15730,2
+20250326,115300,26499960,15730,15730,15730,15730,34
+20250326,115200,25965140,15700,15700,15700,15700,0
+20250326,115100,25965140,15700,15700,15700,15700,0
+20250326,115000,25965140,15700,15700,15700,15700,0
+20250326,114900,25965140,15700,15700,15700,15700,0
+20250326,114800,25965140,15700,15700,15700,15700,0
+20250326,114700,25965140,15700,15700,15700,15700,0
+20250326,114600,25965140,15700,15700,15700,15700,0
+20250326,114500,25965140,15700,15700,15700,15700,0
+20250326,114400,25965140,15700,15700,15700,15700,0
+20250326,114300,25965140,15700,15700,15700,15700,1
+20250326,114200,25949440,15710,15710,15710,15710,88
+20250326,114100,24566960,15700,15700,15700,15700,1
+20250326,114000,24551260,15700,15700,15700,15700,0
+20250326,113900,24551260,15700,15700,15700,15700,0
+20250326,113800,24551260,15700,15700,15700,15700,0
+20250326,113700,24551260,15700,15700,15700,15700,0
+20250326,113600,24551260,15700,15700,15700,15700,1
+20250326,113500,24535560,15700,15700,15700,15700,6
+20250326,113400,24441360,15700,15700,15700,15700,6
+20250326,113300,24347160,15700,15700,15700,15700,35
+20250326,113200,23797660,15700,15700,15700,15700,0
+20250326,113100,23797660,15700,15700,15700,15700,0
+20250326,113000,23797660,15700,15700,15700,15700,2
+20250326,112900,23766260,15730,15730,15730,15730,0
+20250326,112800,23766260,15730,15730,15730,15730,0
+20250326,112700,23766260,15730,15730,15730,15730,0
+20250326,112600,23766260,15730,15730,15730,15730,0
+20250326,112500,23766260,15730,15730,15730,15730,1
+20250326,112400,23750530,15610,15610,15610,15610,0
+20250326,112300,23750530,15610,15610,15610,15610,0
+20250326,112200,23750530,15610,15610,15610,15610,0
+20250326,112100,23750530,15610,15610,15610,15610,0
+20250326,112000,23750530,15610,15610,15610,15610,0
+20250326,111900,23750530,15610,15610,15610,15610,0
+20250326,111800,23750530,15610,15610,15610,15610,0
+20250326,111700,23750530,15610,15610,15610,15610,0
+20250326,111600,23750530,15610,15610,15610,15610,0
+20250326,111500,23750530,15610,15610,15610,15610,0
+20250326,111400,23750530,15610,15610,15610,15610,0
+20250326,111300,23750530,15610,15610,15610,15610,0
+20250326,111200,23750530,15610,15610,15610,15610,0
+20250326,111100,23750530,15610,15610,15610,15610,0
+20250326,111000,23750530,15610,15610,15610,15610,0
+20250326,110900,23750530,15610,15610,15610,15610,0
+20250326,110800,23750530,15610,15610,15610,15610,0
+20250326,110700,23750530,15610,15750,15750,15600,292
+20250326,110600,19164540,15650,15650,15650,15650,1
+20250326,110500,19148890,15650,15650,15650,15650,1
+20250326,110400,19133240,15650,15650,15650,15650,0
+20250326,110300,19133240,15650,15650,15650,15650,2
+20250326,110200,19101940,15650,15650,15650,15650,1
+20250326,110100,19086290,15650,15650,15650,15650,2
+20250326,110000,19054990,15650,15650,15650,15650,3
+20250326,105900,19008040,15650,15650,15650,15650,2
+20250326,105800,18976740,15650,15650,15650,15650,3
+20250326,105700,18929790,15650,15650,15650,15650,3
+20250326,105600,18882840,15650,15650,15650,15650,3
+20250326,105500,18835890,15650,15650,15650,15650,2
+20250326,105400,18804590,15650,15650,15650,15650,1
+20250326,105300,18788940,15650,15650,15650,15650,3
+20250326,105200,18741990,15650,15650,15650,15650,3
+20250326,105100,18695040,15650,15650,15650,15650,3
+20250326,105000,18648090,15650,15650,15650,15650,1
+20250326,104900,18632440,15650,15650,15650,15650,2
+20250326,104800,18601140,15650,15750,15750,15650,3
+20250326,104700,18554090,15650,15650,15650,15650,2
+20250326,104600,18522790,15650,15660,15660,15650,3
+20250326,104500,18475820,15650,15650,15650,15650,3
+20250326,104400,18428870,15650,15650,15650,15650,3
+20250326,104300,18381920,15750,15650,15750,15650,4
+20250326,104200,18319220,15650,15650,15650,15650,1
+20250326,104100,18303570,15650,15650,15650,15650,1
+20250326,104000,18287920,15650,15650,15650,15650,2
+20250326,103900,18256620,15650,15650,15650,15650,1
+20250326,103800,18240970,15650,15760,15760,15650,78
+20250326,103700,17012450,15760,15760,15760,15760,1
+20250326,103600,16996690,15760,15780,15780,15760,3
+20250326,103500,16949390,15780,15870,15870,15780,5
+20250326,103400,16870400,15780,15780,15780,15780,3
+20250326,103300,16823060,15870,15780,15870,15780,2
+20250326,103200,16791410,15780,15780,15780,15780,1
+20250326,103100,16775630,15780,15780,15780,15780,3
+20250326,103000,16728290,15780,15790,15790,15780,7
+20250326,102900,16617800,15790,15790,15790,15790,10
+20250326,102800,16459900,15790,15790,15790,15790,1
+20250326,102700,16444110,15790,15790,15790,15790,1
+20250326,102600,16428320,15790,15790,15790,15790,2
+20250326,102500,16396740,15790,15790,15790,15790,2
+20250326,102400,16365160,15790,15790,15790,15790,3
+20250326,102300,16317790,15790,15790,15790,15790,0
+20250326,102200,16317790,15790,15790,15790,15790,11
+20250326,102100,16144100,15790,15790,15790,15790,3
+20250326,102000,16096730,15790,15790,15790,15790,3
+20250326,101900,16049360,15790,15790,15790,15790,2
+20250326,101800,16017780,15790,15790,15790,15790,1
+20250326,101700,16001990,15790,15790,15790,15790,1
+20250326,101600,15986200,15790,15790,15790,15790,1
+20250326,101500,15970410,15880,15880,15880,15880,0
+20250326,101400,15970410,15880,15880,15880,15880,0
+20250326,101300,15970410,15880,15880,15880,15880,0
+20250326,101200,15970410,15880,15880,15880,15880,0
+20250326,101100,15970410,15880,15880,15880,15880,0
+20250326,101000,15970410,15880,15880,15880,15880,0
+20250326,100900,15970410,15880,15880,15880,15880,21
+20250326,100800,15636930,15880,15880,15880,15880,0
+20250326,100700,15636930,15880,15880,15880,15880,0
+20250326,100600,15636930,15880,15880,15880,15880,0
+20250326,100500,15636930,15880,15880,15880,15880,0
+20250326,100400,15636930,15880,15880,15880,15880,0
+20250326,100300,15636930,15880,15880,15880,15880,0
+20250326,100200,15636930,15880,15880,15880,15880,0
+20250326,100100,15636930,15880,15880,15880,15880,0
+20250326,100000,15636930,15880,15880,15880,15880,0
+20250326,095900,15636930,15880,15880,15880,15880,0
+20250326,095800,15636930,15880,15880,15880,15880,0
+20250326,095700,15636930,15880,15880,15880,15880,11
+20250326,095600,15462250,15870,15870,15870,15870,0
+20250326,095500,15462250,15870,15870,15870,15870,0
+20250326,095400,15462250,15870,15870,15870,15870,0
+20250326,095300,15462250,15870,15870,15870,15870,69
+20250326,095200,14367220,15860,15860,15860,15860,60
+20250326,095100,13415620,15860,15860,15860,15860,0
+20250326,095000,13415620,15860,15860,15860,15860,0
+20250326,094900,13415620,15860,15860,15860,15860,0
+20250326,094800,13415620,15860,15860,15860,15860,0
+20250326,094700,13415620,15860,15860,15860,15860,0
+20250326,094600,13415620,15860,15860,15860,15860,0
+20250326,094500,13415620,15860,15860,15860,15860,11
+20250326,094400,13241160,15750,15750,15750,15750,0
+20250326,094300,13241160,15750,15800,15860,15750,55
+20250326,094200,12372150,15800,15800,15800,15800,0
+20250326,094100,12372150,15800,15800,15800,15800,0
+20250326,094000,12372150,15800,15800,15800,15800,0
+20250326,093900,12372150,15800,15800,15800,15800,0
+20250326,093800,12372150,15800,15800,15800,15800,0
+20250326,093700,12372150,15800,15800,15800,15800,0
+20250326,093600,12372150,15800,15800,15800,15800,0
+20250326,093500,12372150,15800,15800,15800,15800,0
+20250326,093400,12372150,15800,15800,15800,15800,0
+20250326,093300,12372150,15800,15800,15800,15800,0
+20250326,093200,12372150,15800,15820,15820,15800,716
+20250326,093100,1058100,15920,15920,15920,15920,0
+20250326,093000,1058100,15920,15920,15920,15920,0
+20250326,092900,1058100,15920,15920,15920,15920,0
+20250326,092800,1058100,15920,15920,15920,15920,0
+20250326,092700,1058100,15920,15920,15920,15920,8
+20250326,092600,930740,16040,16040,16040,16040,0
+20250326,092500,930740,16040,16040,16040,16040,30
+20250326,092400,449540,16050,16050,16050,16050,0
+20250326,092300,449540,16050,16050,16050,16050,0
+20250326,092200,449540,16050,16050,16050,16050,0
+20250326,092100,449540,16050,16050,16050,16050,0
+20250326,092000,449540,16050,16050,16050,16050,0
+20250326,091900,449540,16050,16050,16050,16050,0
+20250326,091800,449540,16050,16050,16050,16050,0
+20250326,091700,449540,16050,16050,16050,16050,0
+20250326,091600,449540,16050,16050,16050,16050,0
+20250326,091500,449540,16050,16050,16050,16050,0
+20250326,091400,449540,16050,16050,16050,16050,0
+20250326,091300,449540,16050,16050,16050,16050,0
+20250326,091200,449540,16050,16050,16050,16050,0
+20250326,091100,449540,16050,16050,16050,16050,10
+20250326,091000,289040,15820,15820,15820,15820,0
+20250326,090900,289040,15820,16000,16000,15820,2
+20250326,090800,257220,16070,16070,16070,16070,0
+20250326,090700,257220,16070,16070,16070,16070,0
+20250326,090600,257220,16070,16070,16070,16070,0
+20250326,090500,257220,16070,16080,16080,15830,6
+20250326,090400,161010,16080,15760,16080,15760,5
+20250326,090300,80940,16190,16190,16190,16190,0
+20250326,090200,80940,16190,16190,16190,16190,0
+20250326,090100,80940,16190,16180,16190,16180,5
+20250326,090000,0,15650,15650,15650,15650,0

044990/min/candle-20250327.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192800,49179010,15510,15510,15510,15510,46
+20250327,192700,49179010,15510,15510,15510,15510,0
+20250327,192600,49179010,15510,15510,15510,15510,0
+20250327,192500,49179010,15510,15510,15510,15510,0
+20250327,192400,49179010,15510,15510,15510,15510,0
+20250327,192300,49179010,15510,15510,15510,15510,0
+20250327,192200,49179010,15510,15510,15510,15510,0
+20250327,192100,49179010,15510,15510,15510,15510,0
+20250327,192000,49179010,15510,15510,15510,15510,0
+20250327,191900,49179010,15510,15510,15510,15510,0
+20250327,191800,49179010,15510,15510,15510,15510,0
+20250327,191700,49179010,15510,15510,15510,15510,0
+20250327,191600,49179010,15510,15510,15510,15510,0
+20250327,191500,49179010,15510,15510,15510,15510,0
+20250327,191400,49179010,15510,15510,15510,15510,0
+20250327,191300,49179010,15510,15510,15510,15510,0
+20250327,191200,49179010,15510,15510,15510,15510,0
+20250327,191100,49179010,15510,15510,15510,15510,0
+20250327,191000,49179010,15510,15510,15510,15510,0
+20250327,190900,49179010,15510,15510,15510,15510,0
+20250327,190800,49179010,15510,15510,15510,15510,0
+20250327,190700,49179010,15510,15510,15510,15510,0
+20250327,190600,49179010,15510,15510,15510,15510,0
+20250327,190500,49179010,15510,15510,15510,15510,0
+20250327,190400,49179010,15510,15510,15510,15510,0
+20250327,190300,49179010,15510,15510,15510,15510,0
+20250327,190200,49179010,15510,15510,15510,15510,0
+20250327,190100,49179010,15510,15510,15510,15510,0
+20250327,190000,49179010,15510,15510,15510,15510,0
+20250327,185900,49179010,15510,15510,15510,15510,0
+20250327,185800,49179010,15510,15510,15510,15510,46
+20250327,185700,49179010,15510,15510,15510,15510,0
+20250327,185600,49179010,15510,15510,15510,15510,0
+20250327,185500,49179010,15510,15510,15510,15510,0
+20250327,185400,49179010,15510,15510,15510,15510,0
+20250327,185300,49179010,15510,15510,15510,15510,0
+20250327,185200,49179010,15510,15510,15510,15510,0
+20250327,185100,49179010,15510,15510,15510,15510,0
+20250327,185000,49179010,15510,15510,15510,15510,0
+20250327,184900,49179010,15510,15510,15510,15510,0
+20250327,184800,49179010,15510,15510,15510,15510,0
+20250327,184700,49179010,15510,15510,15510,15510,0
+20250327,184600,49179010,15510,15510,15510,15510,0
+20250327,184500,49179010,15510,15510,15510,15510,0
+20250327,184400,49179010,15510,15510,15510,15510,0
+20250327,184300,49179010,15510,15510,15510,15510,0
+20250327,184200,49179010,15510,15510,15510,15510,0
+20250327,184100,49179010,15510,15510,15510,15510,0
+20250327,184000,49179010,15510,15510,15510,15510,0
+20250327,183900,49179010,15510,15510,15510,15510,0
+20250327,183800,49179010,15510,15510,15510,15510,0
+20250327,183700,49179010,15510,15510,15510,15510,0
+20250327,183600,49179010,15510,15510,15510,15510,0
+20250327,183500,49179010,15510,15510,15510,15510,0
+20250327,183400,49179010,15510,15510,15510,15510,0
+20250327,183300,49179010,15510,15510,15510,15510,0
+20250327,183200,49179010,15510,15510,15510,15510,0
+20250327,183100,49179010,15510,15510,15510,15510,0
+20250327,183000,49179010,15510,15510,15510,15510,0
+20250327,182900,49179010,15510,15510,15510,15510,0
+20250327,182800,49179010,15510,15510,15510,15510,46
+20250327,182700,49179010,15510,15510,15510,15510,0
+20250327,182600,49179010,15510,15510,15510,15510,0
+20250327,182500,49179010,15510,15510,15510,15510,0
+20250327,182400,49179010,15510,15510,15510,15510,0
+20250327,182300,49179010,15510,15510,15510,15510,0
+20250327,182200,49179010,15510,15510,15510,15510,0
+20250327,182100,49179010,15510,15510,15510,15510,0
+20250327,182000,49179010,15510,15510,15510,15510,0
+20250327,181900,49179010,15510,15510,15510,15510,0
+20250327,181800,49179010,15510,15510,15510,15510,0
+20250327,181700,49179010,15510,15510,15510,15510,0
+20250327,181600,49179010,15510,15510,15510,15510,0
+20250327,181500,49179010,15510,15510,15510,15510,0
+20250327,181400,49179010,15510,15510,15510,15510,0
+20250327,181300,49179010,15510,15510,15510,15510,0
+20250327,181200,49179010,15510,15510,15510,15510,0
+20250327,181100,49179010,15510,15510,15510,15510,0
+20250327,181000,49179010,15510,15510,15510,15510,0
+20250327,180900,49179010,15510,15510,15510,15510,0
+20250327,180800,49179010,15510,15510,15510,15510,0
+20250327,180700,49179010,15510,15510,15510,15510,0
+20250327,180600,49179010,15510,15510,15510,15510,0
+20250327,180500,49179010,15510,15510,15510,15510,0
+20250327,180400,49179010,15510,15510,15510,15510,0
+20250327,180300,49179010,15510,15510,15510,15510,0
+20250327,180200,49179010,15510,15510,15510,15510,0
+20250327,180100,49179010,15510,15510,15510,15510,0
+20250327,180000,49179010,15510,15510,15510,15510,0
+20250327,175900,49179010,15510,15510,15510,15510,0
+20250327,175800,49179010,15510,15510,15510,15510,46
+20250327,175700,49179010,15510,15510,15510,15510,0
+20250327,175600,49179010,15510,15510,15510,15510,0
+20250327,175500,49179010,15510,15510,15510,15510,0
+20250327,175400,49179010,15510,15510,15510,15510,0
+20250327,175300,49179010,15510,15510,15510,15510,0
+20250327,175200,49179010,15510,15510,15510,15510,0
+20250327,175100,49179010,15510,15510,15510,15510,0
+20250327,175000,49179010,15510,15510,15510,15510,0
+20250327,174900,49179010,15510,15510,15510,15510,0
+20250327,174800,49179010,15510,15510,15510,15510,0
+20250327,174700,49179010,15510,15510,15510,15510,0
+20250327,174600,49179010,15510,15510,15510,15510,0
+20250327,174500,49179010,15510,15510,15510,15510,0
+20250327,174400,49179010,15510,15510,15510,15510,0
+20250327,174300,49179010,15510,15510,15510,15510,0
+20250327,174200,49179010,15510,15510,15510,15510,0
+20250327,174100,49179010,15510,15510,15510,15510,0
+20250327,174000,49179010,15510,15510,15510,15510,0
+20250327,173900,49179010,15510,15510,15510,15510,0
+20250327,173800,49179010,15510,15510,15510,15510,0
+20250327,173700,49179010,15510,15510,15510,15510,0
+20250327,173600,49179010,15510,15510,15510,15510,0
+20250327,173500,49179010,15510,15510,15510,15510,0
+20250327,173400,49179010,15510,15510,15510,15510,0
+20250327,173300,49179010,15510,15510,15510,15510,0
+20250327,173200,49179010,15510,15510,15510,15510,0
+20250327,173100,49179010,15510,15510,15510,15510,0
+20250327,173000,49179010,15510,15510,15510,15510,0
+20250327,172900,49179010,15510,15510,15510,15510,0
+20250327,172800,49179010,15510,15510,15510,15510,46
+20250327,172700,49179010,15510,15510,15510,15510,0
+20250327,172600,49179010,15510,15510,15510,15510,0
+20250327,172500,49179010,15510,15510,15510,15510,0
+20250327,172400,49179010,15510,15510,15510,15510,0
+20250327,172300,49179010,15510,15510,15510,15510,0
+20250327,172200,49179010,15510,15510,15510,15510,0
+20250327,172100,49179010,15510,15510,15510,15510,0
+20250327,172000,49179010,15510,15510,15510,15510,0
+20250327,171900,49179010,15510,15510,15510,15510,0
+20250327,171800,49179010,15510,15510,15510,15510,0
+20250327,171700,49179010,15510,15510,15510,15510,0
+20250327,171600,49179010,15510,15510,15510,15510,0
+20250327,171500,49179010,15510,15510,15510,15510,0
+20250327,171400,49179010,15510,15510,15510,15510,0
+20250327,171300,49179010,15510,15510,15510,15510,0
+20250327,171200,49179010,15510,15510,15510,15510,0
+20250327,171100,49179010,15510,15510,15510,15510,0
+20250327,171000,49179010,15510,15510,15510,15510,0
+20250327,170900,49179010,15510,15510,15510,15510,0
+20250327,170800,49179010,15510,15510,15510,15510,0
+20250327,170700,49179010,15510,15510,15510,15510,0
+20250327,170600,49179010,15510,15510,15510,15510,0
+20250327,170500,49179010,15510,15510,15510,15510,0
+20250327,170400,49179010,15510,15510,15510,15510,0
+20250327,170300,49179010,15510,15510,15510,15510,0
+20250327,170200,49179010,15510,15510,15510,15510,0
+20250327,170100,49179010,15510,15510,15510,15510,0
+20250327,170000,49179010,15510,15510,15510,15510,0
+20250327,165900,49179010,15510,15510,15510,15510,0
+20250327,165800,49179010,15510,15510,15510,15510,46
+20250327,165700,49179010,15510,15510,15510,15510,0
+20250327,165600,49179010,15510,15510,15510,15510,0
+20250327,165500,49179010,15510,15510,15510,15510,0
+20250327,165400,49179010,15510,15510,15510,15510,0
+20250327,165300,49179010,15510,15510,15510,15510,0
+20250327,165200,49179010,15510,15510,15510,15510,0
+20250327,165100,49179010,15510,15510,15510,15510,0
+20250327,165000,49179010,15510,15510,15510,15510,0
+20250327,164900,49179010,15510,15510,15510,15510,0
+20250327,164800,49179010,15510,15510,15510,15510,0
+20250327,164700,49179010,15510,15510,15510,15510,0
+20250327,164600,49179010,15510,15510,15510,15510,0
+20250327,164500,49179010,15510,15510,15510,15510,0
+20250327,164400,49179010,15510,15510,15510,15510,0
+20250327,164300,49179010,15510,15510,15510,15510,0
+20250327,164200,49179010,15510,15510,15510,15510,0
+20250327,164100,49179010,15510,15510,15510,15510,0
+20250327,164000,49179010,15510,15510,15510,15510,0
+20250327,163900,49179010,15510,15510,15510,15510,0
+20250327,163800,49179010,15510,15510,15510,15510,0
+20250327,163700,49179010,15510,15510,15510,15510,0
+20250327,163600,49179010,15510,15510,15510,15510,0
+20250327,163500,49179010,15510,15510,15510,15510,0
+20250327,163400,49179010,15510,15510,15510,15510,0
+20250327,163300,49179010,15510,15510,15510,15510,0
+20250327,163200,49179010,15510,15510,15510,15510,0
+20250327,163100,49179010,15510,15510,15510,15510,0
+20250327,163000,49179010,15510,15510,15510,15510,0
+20250327,162900,49179010,15510,15510,15510,15510,0
+20250327,162800,49179010,15510,15510,15510,15510,46
+20250327,162700,49179010,15510,15510,15510,15510,0
+20250327,162600,49179010,15510,15510,15510,15510,0
+20250327,162500,49179010,15510,15510,15510,15510,0
+20250327,162400,49179010,15510,15510,15510,15510,0
+20250327,162300,49179010,15510,15510,15510,15510,0
+20250327,162200,49179010,15510,15510,15510,15510,0
+20250327,162100,49179010,15510,15510,15510,15510,0
+20250327,162000,49179010,15510,15510,15510,15510,0
+20250327,161900,49179010,15510,15510,15510,15510,0
+20250327,161800,49179010,15510,15510,15510,15510,0
+20250327,161700,49179010,15510,15510,15510,15510,0
+20250327,161600,49179010,15510,15510,15510,15510,0
+20250327,161500,49179010,15510,15510,15510,15510,0
+20250327,161400,49179010,15510,15510,15510,15510,0
+20250327,161300,49179010,15510,15510,15510,15510,0
+20250327,161200,49179010,15510,15510,15510,15510,0
+20250327,161100,49179010,15510,15510,15510,15510,0
+20250327,161000,49179010,15510,15510,15510,15510,0
+20250327,160900,49179010,15510,15510,15510,15510,0
+20250327,160800,49179010,15510,15510,15510,15510,0
+20250327,160700,49179010,15510,15510,15510,15510,0
+20250327,160600,49179010,15510,15510,15510,15510,0
+20250327,160500,49179010,15510,15510,15510,15510,0
+20250327,160400,49179010,15510,15510,15510,15510,0
+20250327,160300,49179010,15510,15510,15510,15510,0
+20250327,160200,49179010,15510,15510,15510,15510,0
+20250327,160100,49179010,15510,15510,15510,15510,0
+20250327,160000,49179010,15510,15510,15510,15510,0
+20250327,155900,49179010,15510,15510,15510,15510,0
+20250327,155800,49179010,15510,15510,15510,15510,46
+20250327,155700,49179010,15510,15510,15510,15510,0
+20250327,155600,49179010,15510,15510,15510,15510,0
+20250327,155500,49179010,15510,15510,15510,15510,0
+20250327,155400,49179010,15510,15510,15510,15510,0
+20250327,155300,49179010,15510,15510,15510,15510,0
+20250327,155200,49179010,15510,15510,15510,15510,0
+20250327,155100,49179010,15510,15510,15510,15510,0
+20250327,155000,49179010,15510,15510,15510,15510,0
+20250327,154900,49179010,15510,15510,15510,15510,0
+20250327,154800,49179010,15510,15510,15510,15510,0
+20250327,154700,49179010,15510,15510,15510,15510,0
+20250327,154600,49179010,15510,15510,15510,15510,0
+20250327,154500,49179010,15510,15510,15510,15510,0
+20250327,154400,49179010,15510,15510,15510,15510,0
+20250327,154300,49179010,15510,15510,15510,15510,0
+20250327,154200,49179010,15510,15510,15510,15510,0
+20250327,154100,49179010,15510,15510,15510,15510,0
+20250327,154000,49179010,15510,15510,15510,15510,0
+20250327,153900,49179010,15510,15510,15510,15510,0
+20250327,153800,49179010,15510,15510,15510,15510,0
+20250327,153700,49179010,15510,15510,15510,15510,0
+20250327,153600,49179010,15510,15510,15510,15510,0
+20250327,153500,49179010,15510,15510,15510,15510,0
+20250327,153400,49179010,15510,15510,15510,15510,0
+20250327,153300,49179010,15510,15510,15510,15510,0
+20250327,153200,49179010,15510,15510,15510,15510,0
+20250327,153100,49179010,15510,15510,15510,15510,0
+20250327,153000,49179010,15510,15510,15510,15510,46
+20250327,152900,48465550,15540,15540,15540,15540,0
+20250327,152800,48465550,15540,15540,15540,15540,0
+20250327,152700,48465550,15540,15540,15540,15540,0
+20250327,152600,48465550,15540,15540,15540,15540,0
+20250327,152500,48465550,15540,15540,15540,15540,0
+20250327,152400,48465550,15540,15540,15540,15540,0
+20250327,152300,48465550,15540,15540,15540,15540,0
+20250327,152200,48465550,15540,15540,15540,15540,0
+20250327,152100,48465550,15540,15540,15540,15540,0
+20250327,152000,48465550,15540,15540,15540,15540,0
+20250327,151900,48465550,15540,15540,15540,15540,10
+20250327,151800,48310150,15640,15640,15640,15640,0
+20250327,151700,48310150,15640,15640,15640,15640,0
+20250327,151600,48310150,15640,15640,15640,15640,0
+20250327,151500,48310150,15640,15640,15640,15640,2
+20250327,151400,48278870,15640,15640,15640,15640,0
+20250327,151300,48278870,15640,15640,15640,15640,1
+20250327,151200,48263230,15530,15520,15530,15520,33
+20250327,151100,47750750,15520,15530,15530,15520,121
+20250327,151000,45872510,15550,15550,15550,15550,38
+20250327,150900,45281610,15610,15610,15610,15610,0
+20250327,150800,45281610,15610,15610,15610,15610,0
+20250327,150700,45281610,15610,15610,15610,15610,0
+20250327,150600,45281610,15610,15610,15610,15610,1
+20250327,150500,45266000,15610,15610,15610,15610,1
+20250327,150400,45250390,15530,15530,15530,15530,0
+20250327,150300,45250390,15530,15530,15530,15530,0
+20250327,150200,45250390,15530,15530,15530,15530,0
+20250327,150100,45250390,15530,15550,15550,15530,19
+20250327,150000,44954960,15550,15550,15550,15550,0
+20250327,145900,44954960,15550,15550,15550,15550,0
+20250327,145800,44954960,15550,15550,15550,15550,0
+20250327,145700,44954960,15550,15550,15550,15550,0
+20250327,145600,44954960,15550,15550,15550,15550,0
+20250327,145500,44954960,15550,15550,15550,15550,0
+20250327,145400,44954960,15550,15550,15550,15550,0
+20250327,145300,44954960,15550,15550,15550,15550,0
+20250327,145200,44954960,15550,15680,15680,15550,1749
+20250327,145100,17582985,15685,15685,15685,15685,0
+20250327,145000,17582985,15685,15685,15685,15685,0
+20250327,144900,17582985,15685,15685,15685,15685,0
+20250327,144800,17582985,15685,15685,15685,15685,0
+20250327,144700,17582985,15685,15685,15685,15685,0
+20250327,144600,17582985,15685,15685,15685,15685,0
+20250327,144500,17582985,15685,15685,15685,15685,0
+20250327,144400,17582985,15685,15685,15685,15685,0
+20250327,144300,17582985,15685,15685,15685,15685,75
+20250327,144200,16406610,15680,15680,15680,15680,0
+20250327,144100,16406610,15680,15680,15680,15680,0
+20250327,144000,16406610,15680,15680,15680,15680,1
+20250327,143900,16390930,15680,15680,15680,15680,0
+20250327,143800,16390930,15680,15700,15700,15680,89
+20250327,143700,14993780,15700,15700,15700,15700,0
+20250327,143600,14993780,15700,15700,15700,15700,13
+20250327,143500,14789680,15700,15700,15700,15700,0
+20250327,143400,14789680,15700,15700,15700,15700,0
+20250327,143300,14789680,15700,15700,15700,15700,0
+20250327,143200,14789680,15700,15700,15700,15700,0
+20250327,143100,14789680,15700,15700,15700,15700,0
+20250327,143000,14789680,15700,15700,15700,15700,0
+20250327,142900,14789680,15700,15700,15700,15700,0
+20250327,142800,14789680,15700,15700,15700,15700,0
+20250327,142700,14789680,15700,15700,15700,15700,0
+20250327,142600,14789680,15700,15700,15700,15700,0
+20250327,142500,14789680,15700,15700,15700,15700,0
+20250327,142400,14789680,15700,15700,15700,15700,0
+20250327,142300,14789680,15700,15700,15700,15700,0
+20250327,142200,14789680,15700,15700,15700,15700,0
+20250327,142100,14789680,15700,15700,15700,15700,0
+20250327,142000,14789680,15700,15700,15700,15700,0
+20250327,141900,14789680,15700,15700,15700,15700,0
+20250327,141800,14789680,15700,15700,15700,15700,1
+20250327,141700,14773980,15705,15705,15705,15705,0
+20250327,141600,14773980,15705,15705,15705,15705,0
+20250327,141500,14773980,15705,15705,15705,15705,0
+20250327,141400,14773980,15705,15705,15705,15705,0
+20250327,141300,14773980,15705,15705,15705,15705,0
+20250327,141200,14773980,15705,15705,15705,15705,0
+20250327,141100,14773980,15705,15705,15705,15705,0
+20250327,141000,14773980,15705,15705,15705,15705,0
+20250327,140900,14773980,15705,15705,15705,15705,0
+20250327,140800,14773980,15705,15705,15705,15705,0
+20250327,140700,14773980,15705,15705,15705,15705,0
+20250327,140600,14773980,15705,15705,15705,15705,0
+20250327,140500,14773980,15705,15705,15705,15705,0
+20250327,140400,14773980,15705,15705,15705,15705,0
+20250327,140300,14773980,15705,15705,15705,15705,0
+20250327,140200,14773980,15705,15705,15705,15705,0
+20250327,140100,14773980,15705,15705,15705,15705,0
+20250327,140000,14773980,15705,15705,15705,15705,0
+20250327,135900,14773980,15705,15705,15705,15705,0
+20250327,135800,14773980,15705,15705,15705,15705,1
+20250327,135700,14758275,15705,15705,15705,15705,1
+20250327,135600,14742570,15700,15700,15700,15700,0
+20250327,135500,14742570,15700,15700,15700,15700,0
+20250327,135400,14742570,15700,15700,15700,15700,0
+20250327,135300,14742570,15700,15700,15700,15700,0
+20250327,135200,14742570,15700,15700,15700,15700,0
+20250327,135100,14742570,15700,15700,15700,15700,0
+20250327,135000,14742570,15700,15700,15700,15700,0
+20250327,134900,14742570,15700,15700,15700,15700,1
+20250327,134800,14726870,15700,15700,15700,15700,0
+20250327,134700,14726870,15700,15700,15700,15700,0
+20250327,134600,14726870,15700,15700,15700,15700,0
+20250327,134500,14726870,15700,15700,15700,15700,0
+20250327,134400,14726870,15700,15700,15700,15700,0
+20250327,134300,14726870,15700,15700,15700,15700,0
+20250327,134200,14726870,15700,15700,15700,15700,0
+20250327,134100,14726870,15700,15700,15700,15700,0
+20250327,134000,14726870,15700,15700,15700,15700,0
+20250327,133900,14726870,15700,15700,15700,15700,0
+20250327,133800,14726870,15700,15700,15700,15700,0
+20250327,133700,14726870,15700,15700,15700,15700,0
+20250327,133600,14726870,15700,15700,15700,15700,0
+20250327,133500,14726870,15700,15700,15700,15700,0
+20250327,133400,14726870,15700,15700,15700,15700,0
+20250327,133300,14726870,15700,15700,15700,15700,0
+20250327,133200,14726870,15700,15700,15700,15700,0
+20250327,133100,14726870,15700,15700,15700,15700,0
+20250327,133000,14726870,15700,15700,15700,15700,0
+20250327,132900,14726870,15700,15700,15700,15700,0
+20250327,132800,14726870,15700,15700,15700,15700,1
+20250327,132700,14711170,15720,15720,15720,15720,0
+20250327,132600,14711170,15720,15720,15720,15720,0
+20250327,132500,14711170,15720,15720,15720,15720,0
+20250327,132400,14711170,15720,15720,15720,15720,0
+20250327,132300,14711170,15720,15720,15720,15720,0
+20250327,132200,14711170,15720,15720,15720,15720,0
+20250327,132100,14711170,15720,15720,15720,15720,0
+20250327,132000,14711170,15720,15720,15720,15720,1
+20250327,131900,14695450,15700,15700,15700,15700,0
+20250327,131800,14695450,15700,15700,15700,15700,0
+20250327,131700,14695450,15700,15700,15700,15700,0
+20250327,131600,14695450,15700,15700,15700,15700,0
+20250327,131500,14695450,15700,15700,15700,15700,79
+20250327,131400,13455150,15700,15730,15730,15700,382
+20250327,131300,7450480,15735,15735,15735,15735,0
+20250327,131200,7450480,15735,15735,15735,15735,0
+20250327,131100,7450480,15735,15735,15735,15735,0
+20250327,131000,7450480,15735,15735,15735,15735,0
+20250327,130900,7450480,15735,15735,15735,15735,1
+20250327,130800,7434745,15730,15730,15730,15730,22
+20250327,130700,7088685,15740,15740,15740,15740,0
+20250327,130600,7088685,15740,15740,15740,15740,0
+20250327,130500,7088685,15740,15740,15740,15740,0
+20250327,130400,7088685,15740,15740,15740,15740,0
+20250327,130300,7088685,15740,15740,15740,15740,0
+20250327,130200,7088685,15740,15740,15740,15740,0
+20250327,130100,7088685,15740,15740,15740,15740,0
+20250327,130000,7088685,15740,15740,15740,15740,0
+20250327,125900,7088685,15740,15740,15740,15740,0
+20250327,125800,7088685,15740,15740,15740,15740,0
+20250327,125700,7088685,15740,15740,15740,15740,0
+20250327,125600,7088685,15740,15750,15750,15740,166
+20250327,125500,4474825,15750,15750,15750,15750,0
+20250327,125400,4474825,15750,15750,15750,15750,0
+20250327,125300,4474825,15750,15750,15750,15750,0
+20250327,125200,4474825,15750,15750,15750,15750,0
+20250327,125100,4474825,15750,15750,15750,15750,0
+20250327,125000,4474825,15750,15750,15750,15750,0
+20250327,124900,4474825,15750,15750,15750,15750,0
+20250327,124800,4474825,15750,15750,15750,15750,0
+20250327,124700,4474825,15750,15750,15750,15750,0
+20250327,124600,4474825,15750,15750,15750,15750,0
+20250327,124500,4474825,15750,15750,15750,15750,0
+20250327,124400,4474825,15750,15750,15750,15750,0
+20250327,124300,4474825,15750,15750,15750,15750,1
+20250327,124200,4459075,15750,15750,15750,15750,0
+20250327,124100,4459075,15750,15750,15750,15750,0
+20250327,124000,4459075,15750,15750,15750,15750,15
+20250327,123900,4222825,15750,15750,15750,15750,0
+20250327,123800,4222825,15750,15750,15750,15750,0
+20250327,123700,4222825,15750,15750,15750,15750,0
+20250327,123600,4222825,15750,15750,15750,15750,0
+20250327,123500,4222825,15750,15750,15750,15750,0
+20250327,123400,4222825,15750,15750,15750,15750,1
+20250327,123300,4207075,15750,15750,15750,15750,0
+20250327,123200,4207075,15750,15750,15750,15750,0
+20250327,123100,4207075,15750,15750,15750,15750,0
+20250327,123000,4207075,15750,15750,15750,15750,1
+20250327,122900,4191325,15750,15750,15750,15750,0
+20250327,122800,4191325,15750,15750,15750,15750,0
+20250327,122700,4191325,15750,15750,15750,15750,0
+20250327,122600,4191325,15750,15750,15750,15750,0
+20250327,122500,4191325,15750,15750,15750,15750,0
+20250327,122400,4191325,15750,15750,15750,15750,0
+20250327,122300,4191325,15750,15750,15750,15750,0
+20250327,122200,4191325,15750,15750,15750,15750,0
+20250327,122100,4191325,15750,15750,15750,15750,0
+20250327,122000,4191325,15750,15750,15750,15750,0
+20250327,121900,4191325,15750,15750,15750,15750,0
+20250327,121800,4191325,15750,15750,15750,15750,0
+20250327,121700,4191325,15750,15750,15750,15750,0
+20250327,121600,4191325,15750,15750,15750,15750,0
+20250327,121500,4191325,15750,15750,15750,15750,0
+20250327,121400,4191325,15750,15750,15750,15750,0
+20250327,121300,4191325,15750,15750,15750,15750,0
+20250327,121200,4191325,15750,15750,15750,15750,0
+20250327,121100,4191325,15750,15750,15750,15750,0
+20250327,121000,4191325,15750,15750,15750,15750,0
+20250327,120900,4191325,15750,15750,15750,15750,0
+20250327,120800,4191325,15750,15750,15750,15750,0
+20250327,120700,4191325,15750,15750,15750,15750,0
+20250327,120600,4191325,15750,15750,15750,15750,0
+20250327,120500,4191325,15750,15750,15750,15750,0
+20250327,120400,4191325,15750,15750,15750,15750,0
+20250327,120300,4191325,15750,15750,15750,15750,0
+20250327,120200,4191325,15750,15750,15750,15750,0
+20250327,120100,4191325,15750,15750,15750,15750,0
+20250327,120000,4191325,15750,15750,15750,15750,0
+20250327,115900,4191325,15750,15750,15750,15750,0
+20250327,115800,4191325,15750,15750,15750,15750,0
+20250327,115700,4191325,15750,15750,15750,15750,0
+20250327,115600,4191325,15750,15750,15750,15750,0
+20250327,115500,4191325,15750,15750,15750,15750,0
+20250327,115400,4191325,15750,15750,15750,15750,0
+20250327,115300,4191325,15750,15750,15750,15750,0
+20250327,115200,4191325,15750,15750,15750,15750,0
+20250327,115100,4191325,15750,15750,15750,15750,0
+20250327,115000,4191325,15750,15750,15750,15750,0
+20250327,114900,4191325,15750,15750,15750,15750,0
+20250327,114800,4191325,15750,15750,15750,15750,0
+20250327,114700,4191325,15750,15750,15750,15750,0
+20250327,114600,4191325,15750,15750,15750,15750,0
+20250327,114500,4191325,15750,15750,15750,15750,0
+20250327,114400,4191325,15750,15750,15750,15750,0
+20250327,114300,4191325,15750,15750,15750,15750,0
+20250327,114200,4191325,15750,15750,15750,15750,0
+20250327,114100,4191325,15750,15750,15750,15750,0
+20250327,114000,4191325,15750,15750,15750,15750,0
+20250327,113900,4191325,15750,15750,15750,15750,0
+20250327,113800,4191325,15750,15750,15750,15750,0
+20250327,113700,4191325,15750,15750,15750,15750,0
+20250327,113600,4191325,15750,15750,15750,15750,0
+20250327,113500,4191325,15750,15750,15750,15750,1
+20250327,113400,4175575,15780,15780,15780,15780,0
+20250327,113300,4175575,15780,15790,15790,15780,10
+20250327,113200,4017735,15900,15900,15900,15900,0
+20250327,113100,4017735,15900,15900,15900,15900,0
+20250327,113000,4017735,15900,15900,15900,15900,0
+20250327,112900,4017735,15900,15900,15900,15900,0
+20250327,112800,4017735,15900,15900,15900,15900,0
+20250327,112700,4017735,15900,15900,15900,15900,0
+20250327,112600,4017735,15900,15900,15900,15900,0
+20250327,112500,4017735,15900,15900,15900,15900,0
+20250327,112400,4017735,15900,15900,15900,15900,0
+20250327,112300,4017735,15900,15900,15900,15900,0
+20250327,112200,4017735,15900,15900,15900,15900,0
+20250327,112100,4017735,15900,15900,15900,15900,0
+20250327,112000,4017735,15900,15900,15900,15900,0
+20250327,111900,4017735,15900,15900,15900,15900,0
+20250327,111800,4017735,15900,15840,15900,15840,20
+20250327,111700,3699855,15780,15780,15780,15780,0
+20250327,111600,3699855,15780,15780,15780,15780,0
+20250327,111500,3699855,15780,15780,15780,15780,0
+20250327,111400,3699855,15780,15780,15780,15780,0
+20250327,111300,3699855,15780,15780,15780,15780,0
+20250327,111200,3699855,15780,15780,15780,15780,0
+20250327,111100,3699855,15780,15780,15780,15780,0
+20250327,111000,3699855,15780,15780,15780,15780,0
+20250327,110900,3699855,15780,15780,15780,15780,1
+20250327,110800,3684075,15780,15780,15780,15780,0
+20250327,110700,3684075,15780,15780,15780,15780,0
+20250327,110600,3684075,15780,15780,15780,15780,0
+20250327,110500,3684075,15780,15780,15780,15780,0
+20250327,110400,3684075,15780,15780,15780,15780,0
+20250327,110300,3684075,15780,15780,15780,15780,0
+20250327,110200,3684075,15780,15780,15780,15780,0
+20250327,110100,3684075,15780,15780,15780,15780,0
+20250327,110000,3684075,15780,15780,15780,15780,0
+20250327,105900,3684075,15780,15780,15780,15780,0
+20250327,105800,3684075,15780,15780,15780,15780,0
+20250327,105700,3684075,15780,15780,15780,15780,1
+20250327,105600,3668295,15800,15800,15800,15800,0
+20250327,105500,3668295,15800,15800,15800,15800,0
+20250327,105400,3668295,15800,15800,15800,15800,0
+20250327,105300,3668295,15800,15800,15800,15800,0
+20250327,105200,3668295,15800,15800,15800,15800,0
+20250327,105100,3668295,15800,15800,15800,15800,0
+20250327,105000,3668295,15800,15800,15800,15800,0
+20250327,104900,3668295,15800,15800,15800,15800,0
+20250327,104800,3668295,15800,15800,15800,15800,1
+20250327,104700,3652495,15800,15800,15800,15800,0
+20250327,104600,3652495,15800,15800,15800,15800,0
+20250327,104500,3652495,15800,15800,15800,15800,0
+20250327,104400,3652495,15800,15800,15800,15800,0
+20250327,104300,3652495,15800,15800,15800,15800,0
+20250327,104200,3652495,15800,15800,15800,15800,0
+20250327,104100,3652495,15800,15800,15800,15800,0
+20250327,104000,3652495,15800,15800,15800,15800,0
+20250327,103900,3652495,15800,15800,15800,15800,0
+20250327,103800,3652495,15800,15800,15800,15800,0
+20250327,103700,3652495,15800,15800,15800,15800,0
+20250327,103600,3652495,15800,15800,15800,15800,0
+20250327,103500,3652495,15800,15800,15800,15800,0
+20250327,103400,3652495,15800,15800,15800,15800,0
+20250327,103300,3652495,15800,15800,15800,15800,5
+20250327,103200,3573495,15800,15800,15800,15800,0
+20250327,103100,3573495,15800,15800,15800,15800,0
+20250327,103000,3573495,15800,15800,15800,15800,0
+20250327,102900,3573495,15800,15800,15800,15800,0
+20250327,102800,3573495,15800,15800,15800,15800,0
+20250327,102700,3573495,15800,15800,15800,15800,0
+20250327,102600,3573495,15800,15800,15800,15800,0
+20250327,102500,3573495,15800,15800,15800,15800,0
+20250327,102400,3573495,15800,15800,15800,15800,0
+20250327,102300,3573495,15800,15800,15800,15800,1
+20250327,102200,3557695,15780,15780,15780,15780,0
+20250327,102100,3557695,15780,15780,15780,15780,0
+20250327,102000,3557695,15780,15780,15780,15780,0
+20250327,101900,3557695,15780,15780,15780,15780,0
+20250327,101800,3557695,15780,15780,15780,15780,0
+20250327,101700,3557695,15780,15780,15780,15780,1
+20250327,101600,3541915,15800,15800,15800,15800,0
+20250327,101500,3541915,15800,15800,15800,15800,6
+20250327,101400,3447115,15800,15800,15800,15800,3
+20250327,101300,3399715,15800,15800,15800,15800,0
+20250327,101200,3399715,15800,15800,15800,15800,0
+20250327,101100,3399715,15800,15800,15800,15800,0
+20250327,101000,3399715,15800,15800,15800,15800,0
+20250327,100900,3399715,15800,15800,15800,15800,0
+20250327,100800,3399715,15800,15800,15800,15800,0
+20250327,100700,3399715,15800,15800,15800,15800,0
+20250327,100600,3399715,15800,15800,15800,15800,0
+20250327,100500,3399715,15800,15800,15800,15800,0
+20250327,100400,3399715,15800,15800,15800,15800,0
+20250327,100300,3399715,15800,15800,15800,15800,0
+20250327,100200,3399715,15800,15800,15800,15800,0
+20250327,100100,3399715,15800,15800,15800,15800,0
+20250327,100000,3399715,15800,15800,15800,15800,0
+20250327,095900,3399715,15800,15800,15800,15800,0
+20250327,095800,3399715,15800,15800,15800,15800,0
+20250327,095700,3399715,15800,15800,15800,15800,0
+20250327,095600,3399715,15800,15800,15800,15800,0
+20250327,095500,3399715,15800,15800,15800,15800,0
+20250327,095400,3399715,15800,15800,15800,15800,0
+20250327,095300,3399715,15800,15800,15800,15800,4
+20250327,095200,3336515,15800,15800,15800,15800,0
+20250327,095100,3336515,15800,15800,15800,15800,10
+20250327,095000,3178515,15940,15940,15940,15940,0
+20250327,094900,3178515,15940,15940,15940,15940,0
+20250327,094800,3178515,15940,15940,15940,15940,0
+20250327,094700,3178515,15940,15940,15940,15940,0
+20250327,094600,3178515,15940,15940,15940,15940,1
+20250327,094500,3162575,15825,15825,15825,15825,1
+20250327,094400,3146750,15710,15710,15710,15710,0
+20250327,094300,3146750,15710,15710,15710,15710,0
+20250327,094200,3146750,15710,15710,15710,15710,0
+20250327,094100,3146750,15710,15710,15710,15710,0
+20250327,094000,3146750,15710,15710,15710,15710,0
+20250327,093900,3146750,15710,15710,15710,15710,0
+20250327,093800,3146750,15710,15710,15710,15710,54
+20250327,093700,2298410,15710,15710,15710,15710,0
+20250327,093600,2298410,15710,15710,15710,15710,0
+20250327,093500,2298410,15710,15710,15710,15710,0
+20250327,093400,2298410,15710,15710,15710,15710,0
+20250327,093300,2298410,15710,15710,15710,15710,0
+20250327,093200,2298410,15710,15710,15710,15710,0
+20250327,093100,2298410,15710,15710,15710,15710,0
+20250327,093000,2298410,15710,15710,15710,15710,15
+20250327,092900,2062760,15710,15710,15710,15710,1
+20250327,092800,2047050,15710,15710,15710,15710,0
+20250327,092700,2047050,15710,15710,15710,15710,0
+20250327,092600,2047050,15710,15710,15710,15710,0
+20250327,092500,2047050,15710,15710,15710,15710,1
+20250327,092400,2031340,15700,15700,15700,15700,0
+20250327,092300,2031340,15700,15700,15700,15700,0
+20250327,092200,2031340,15700,15700,15700,15700,0
+20250327,092100,2031340,15700,15700,15700,15700,0
+20250327,092000,2031340,15700,15700,15700,15700,0
+20250327,091900,2031340,15700,15700,15700,15700,0
+20250327,091800,2031340,15700,15700,15700,15700,0
+20250327,091700,2031340,15700,15700,15700,15700,0
+20250327,091600,2031340,15700,15710,15710,15700,7
+20250327,091500,1921420,15710,15710,15710,15710,0
+20250327,091400,1921420,15710,15710,15710,15710,12
+20250327,091300,1732900,15700,15700,15700,15700,0
+20250327,091200,1732900,15700,15700,15700,15700,0
+20250327,091100,1732900,15700,15700,15700,15700,0
+20250327,091000,1732900,15700,15700,15700,15700,0
+20250327,090900,1732900,15700,15700,15700,15700,0
+20250327,090800,1732900,15700,15700,15700,15700,0
+20250327,090700,1732900,15700,15700,15700,15700,0
+20250327,090600,1732900,15700,15700,15700,15700,50
+20250327,090500,947900,15680,15680,15680,15680,0
+20250327,090400,947900,15680,15680,15680,15680,1
+20250327,090300,932220,16070,16070,16070,16070,0
+20250327,090200,932220,16070,16070,16070,16070,50
+20250327,090100,128720,16090,16090,16090,16090,8
+20250327,090000,0,15650,15650,15650,15650,0

044990/min/candle-20250328.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192800,211134170,15070,15070,15070,15070,613
+20250328,192700,211134170,15070,15070,15070,15070,0
+20250328,192600,211134170,15070,15070,15070,15070,0
+20250328,192500,211134170,15070,15070,15070,15070,0
+20250328,192400,211134170,15070,15070,15070,15070,0
+20250328,192300,211134170,15070,15070,15070,15070,0
+20250328,192200,211134170,15070,15070,15070,15070,0
+20250328,192100,211134170,15070,15070,15070,15070,0
+20250328,192000,211134170,15070,15070,15070,15070,0
+20250328,191900,211134170,15070,15070,15070,15070,0
+20250328,191800,211134170,15070,15070,15070,15070,0
+20250328,191700,211134170,15070,15070,15070,15070,0
+20250328,191600,211134170,15070,15070,15070,15070,0
+20250328,191500,211134170,15070,15070,15070,15070,0
+20250328,191400,211134170,15070,15070,15070,15070,0
+20250328,191300,211134170,15070,15070,15070,15070,0
+20250328,191200,211134170,15070,15070,15070,15070,0
+20250328,191100,211134170,15070,15070,15070,15070,0
+20250328,191000,211134170,15070,15070,15070,15070,0
+20250328,190900,211134170,15070,15070,15070,15070,0
+20250328,190800,211134170,15070,15070,15070,15070,0
+20250328,190700,211134170,15070,15070,15070,15070,0
+20250328,190600,211134170,15070,15070,15070,15070,0
+20250328,190500,211134170,15070,15070,15070,15070,0
+20250328,190400,211134170,15070,15070,15070,15070,0
+20250328,190300,211134170,15070,15070,15070,15070,0
+20250328,190200,211134170,15070,15070,15070,15070,0
+20250328,190100,211134170,15070,15070,15070,15070,0
+20250328,190000,211134170,15070,15070,15070,15070,0
+20250328,185900,211134170,15070,15070,15070,15070,0
+20250328,185800,211134170,15070,15070,15070,15070,613
+20250328,185700,211134170,15070,15070,15070,15070,0
+20250328,185600,211134170,15070,15070,15070,15070,0
+20250328,185500,211134170,15070,15070,15070,15070,0
+20250328,185400,211134170,15070,15070,15070,15070,0
+20250328,185300,211134170,15070,15070,15070,15070,0
+20250328,185200,211134170,15070,15070,15070,15070,0
+20250328,185100,211134170,15070,15070,15070,15070,0
+20250328,185000,211134170,15070,15070,15070,15070,0
+20250328,184900,211134170,15070,15070,15070,15070,0
+20250328,184800,211134170,15070,15070,15070,15070,0
+20250328,184700,211134170,15070,15070,15070,15070,0
+20250328,184600,211134170,15070,15070,15070,15070,0
+20250328,184500,211134170,15070,15070,15070,15070,0
+20250328,184400,211134170,15070,15070,15070,15070,0
+20250328,184300,211134170,15070,15070,15070,15070,0
+20250328,184200,211134170,15070,15070,15070,15070,0
+20250328,184100,211134170,15070,15070,15070,15070,0
+20250328,184000,211134170,15070,15070,15070,15070,0
+20250328,183900,211134170,15070,15070,15070,15070,0
+20250328,183800,211134170,15070,15070,15070,15070,0
+20250328,183700,211134170,15070,15070,15070,15070,0
+20250328,183600,211134170,15070,15070,15070,15070,0
+20250328,183500,211134170,15070,15070,15070,15070,0
+20250328,183400,211134170,15070,15070,15070,15070,0
+20250328,183300,211134170,15070,15070,15070,15070,0
+20250328,183200,211134170,15070,15070,15070,15070,0
+20250328,183100,211134170,15070,15070,15070,15070,0
+20250328,183000,211134170,15070,15070,15070,15070,0
+20250328,182900,211134170,15070,15070,15070,15070,0
+20250328,182800,211134170,15070,15070,15070,15070,613
+20250328,182700,211134170,15070,15070,15070,15070,0
+20250328,182600,211134170,15070,15070,15070,15070,0
+20250328,182500,211134170,15070,15070,15070,15070,0
+20250328,182400,211134170,15070,15070,15070,15070,0
+20250328,182300,211134170,15070,15070,15070,15070,0
+20250328,182200,211134170,15070,15070,15070,15070,0
+20250328,182100,211134170,15070,15070,15070,15070,0
+20250328,182000,211134170,15070,15070,15070,15070,0
+20250328,181900,211134170,15070,15070,15070,15070,0
+20250328,181800,211134170,15070,15070,15070,15070,0
+20250328,181700,211134170,15070,15070,15070,15070,0
+20250328,181600,211134170,15070,15070,15070,15070,0
+20250328,181500,211134170,15070,15070,15070,15070,0
+20250328,181400,211134170,15070,15070,15070,15070,0
+20250328,181300,211134170,15070,15070,15070,15070,0
+20250328,181200,211134170,15070,15070,15070,15070,0
+20250328,181100,211134170,15070,15070,15070,15070,0
+20250328,181000,211134170,15070,15070,15070,15070,0
+20250328,180900,211134170,15070,15070,15070,15070,0
+20250328,180800,211134170,15070,15070,15070,15070,0
+20250328,180700,211134170,15070,15070,15070,15070,0
+20250328,180600,211134170,15070,15070,15070,15070,0
+20250328,180500,211134170,15070,15070,15070,15070,0
+20250328,180400,211134170,15070,15070,15070,15070,0
+20250328,180300,211134170,15070,15070,15070,15070,0
+20250328,180200,211134170,15070,15070,15070,15070,0
+20250328,180100,211134170,15070,15070,15070,15070,0
+20250328,180000,211134170,15070,15070,15070,15070,0
+20250328,175900,211134170,15070,15070,15070,15070,0
+20250328,175800,211134170,15070,15070,15070,15070,613
+20250328,175700,211134170,15070,15070,15070,15070,0
+20250328,175600,211134170,15070,15070,15070,15070,0
+20250328,175500,211134170,15070,15070,15070,15070,0
+20250328,175400,211134170,15070,15070,15070,15070,0
+20250328,175300,211134170,15070,15070,15070,15070,0
+20250328,175200,211134170,15070,15070,15070,15070,0
+20250328,175100,211134170,15070,15070,15070,15070,0
+20250328,175000,211134170,15070,15070,15070,15070,0
+20250328,174900,211134170,15070,15070,15070,15070,0
+20250328,174800,211134170,15070,15070,15070,15070,0
+20250328,174700,211134170,15070,15070,15070,15070,0
+20250328,174600,211134170,15070,15070,15070,15070,0
+20250328,174500,211134170,15070,15070,15070,15070,0
+20250328,174400,211134170,15070,15070,15070,15070,0
+20250328,174300,211134170,15070,15070,15070,15070,0
+20250328,174200,211134170,15070,15070,15070,15070,0
+20250328,174100,211134170,15070,15070,15070,15070,0
+20250328,174000,211134170,15070,15070,15070,15070,0
+20250328,173900,211134170,15070,15070,15070,15070,0
+20250328,173800,211134170,15070,15070,15070,15070,0
+20250328,173700,211134170,15070,15070,15070,15070,0
+20250328,173600,211134170,15070,15070,15070,15070,0
+20250328,173500,211134170,15070,15070,15070,15070,0
+20250328,173400,211134170,15070,15070,15070,15070,0
+20250328,173300,211134170,15070,15070,15070,15070,0
+20250328,173200,211134170,15070,15070,15070,15070,0
+20250328,173100,211134170,15070,15070,15070,15070,0
+20250328,173000,211134170,15070,15070,15070,15070,0
+20250328,172900,211134170,15070,15070,15070,15070,0
+20250328,172800,211134170,15070,15070,15070,15070,613
+20250328,172700,211134170,15070,15070,15070,15070,0
+20250328,172600,211134170,15070,15070,15070,15070,0
+20250328,172500,211134170,15070,15070,15070,15070,0
+20250328,172400,211134170,15070,15070,15070,15070,0
+20250328,172300,211134170,15070,15070,15070,15070,0
+20250328,172200,211134170,15070,15070,15070,15070,0
+20250328,172100,211134170,15070,15070,15070,15070,0
+20250328,172000,211134170,15070,15070,15070,15070,0
+20250328,171900,211134170,15070,15070,15070,15070,0
+20250328,171800,211134170,15070,15070,15070,15070,0
+20250328,171700,211134170,15070,15070,15070,15070,0
+20250328,171600,211134170,15070,15070,15070,15070,0
+20250328,171500,211134170,15070,15070,15070,15070,0
+20250328,171400,211134170,15070,15070,15070,15070,0
+20250328,171300,211134170,15070,15070,15070,15070,0
+20250328,171200,211134170,15070,15070,15070,15070,0
+20250328,171100,211134170,15070,15070,15070,15070,0
+20250328,171000,211134170,15070,15070,15070,15070,0
+20250328,170900,211134170,15070,15070,15070,15070,0
+20250328,170800,211134170,15070,15070,15070,15070,0
+20250328,170700,211134170,15070,15070,15070,15070,0
+20250328,170600,211134170,15070,15070,15070,15070,0
+20250328,170500,211134170,15070,15070,15070,15070,0
+20250328,170400,211134170,15070,15070,15070,15070,0
+20250328,170300,211134170,15070,15070,15070,15070,0
+20250328,170200,211134170,15070,15070,15070,15070,0
+20250328,170100,211134170,15070,15070,15070,15070,0
+20250328,170000,211134170,15070,15070,15070,15070,0
+20250328,165900,211134170,15070,15070,15070,15070,0
+20250328,165800,211134170,15070,15070,15070,15070,613
+20250328,165700,211134170,15070,15070,15070,15070,0
+20250328,165600,211134170,15070,15070,15070,15070,0
+20250328,165500,211134170,15070,15070,15070,15070,0
+20250328,165400,211134170,15070,15070,15070,15070,0
+20250328,165300,211134170,15070,15070,15070,15070,0
+20250328,165200,211134170,15070,15070,15070,15070,0
+20250328,165100,211134170,15070,15070,15070,15070,0
+20250328,165000,211134170,15070,15070,15070,15070,0
+20250328,164900,211134170,15070,15070,15070,15070,0
+20250328,164800,211134170,15070,15070,15070,15070,0
+20250328,164700,211134170,15070,15070,15070,15070,0
+20250328,164600,211134170,15070,15070,15070,15070,0
+20250328,164500,211134170,15070,15070,15070,15070,0
+20250328,164400,211134170,15070,15070,15070,15070,0
+20250328,164300,211134170,15070,15070,15070,15070,0
+20250328,164200,211134170,15070,15070,15070,15070,0
+20250328,164100,211134170,15070,15070,15070,15070,0
+20250328,164000,211134170,15070,15070,15070,15070,0
+20250328,163900,211134170,15070,15070,15070,15070,0
+20250328,163800,211134170,15070,15070,15070,15070,0
+20250328,163700,211134170,15070,15070,15070,15070,0
+20250328,163600,211134170,15070,15070,15070,15070,0
+20250328,163500,211134170,15070,15070,15070,15070,0
+20250328,163400,211134170,15070,15070,15070,15070,0
+20250328,163300,211134170,15070,15070,15070,15070,0
+20250328,163200,211134170,15070,15070,15070,15070,0
+20250328,163100,211134170,15070,15070,15070,15070,0
+20250328,163000,211134170,15070,15070,15070,15070,0
+20250328,162900,211134170,15070,15070,15070,15070,0
+20250328,162800,211134170,15070,15070,15070,15070,613
+20250328,162700,211134170,15070,15070,15070,15070,0
+20250328,162600,211134170,15070,15070,15070,15070,0
+20250328,162500,211134170,15070,15070,15070,15070,0
+20250328,162400,211134170,15070,15070,15070,15070,0
+20250328,162300,211134170,15070,15070,15070,15070,0
+20250328,162200,211134170,15070,15070,15070,15070,0
+20250328,162100,211134170,15070,15070,15070,15070,0
+20250328,162000,211134170,15070,15070,15070,15070,0
+20250328,161900,211134170,15070,15070,15070,15070,0
+20250328,161800,211134170,15070,15070,15070,15070,0
+20250328,161700,211134170,15070,15070,15070,15070,0
+20250328,161600,211134170,15070,15070,15070,15070,0
+20250328,161500,211134170,15070,15070,15070,15070,0
+20250328,161400,211134170,15070,15070,15070,15070,0
+20250328,161300,211134170,15070,15070,15070,15070,0
+20250328,161200,211134170,15070,15070,15070,15070,0
+20250328,161100,211134170,15070,15070,15070,15070,0
+20250328,161000,211134170,15070,15070,15070,15070,0
+20250328,160900,211134170,15070,15070,15070,15070,0
+20250328,160800,211134170,15070,15070,15070,15070,0
+20250328,160700,211134170,15070,15070,15070,15070,0
+20250328,160600,211134170,15070,15070,15070,15070,0
+20250328,160500,211134170,15070,15070,15070,15070,0
+20250328,160400,211134170,15070,15070,15070,15070,0
+20250328,160300,211134170,15070,15070,15070,15070,0
+20250328,160200,211134170,15070,15070,15070,15070,0
+20250328,160100,211134170,15070,15070,15070,15070,0
+20250328,160000,211134170,15070,15070,15070,15070,0
+20250328,155900,211134170,15070,15070,15070,15070,0
+20250328,155800,211134170,15070,15070,15070,15070,613
+20250328,155700,211134170,15070,15070,15070,15070,0
+20250328,155600,211134170,15070,15070,15070,15070,0
+20250328,155500,211134170,15070,15070,15070,15070,0
+20250328,155400,211134170,15070,15070,15070,15070,0
+20250328,155300,211134170,15070,15070,15070,15070,0
+20250328,155200,211134170,15070,15070,15070,15070,0
+20250328,155100,211134170,15070,15070,15070,15070,0
+20250328,155000,211134170,15070,15070,15070,15070,0
+20250328,154900,211134170,15070,15070,15070,15070,0
+20250328,154800,211134170,15070,15070,15070,15070,0
+20250328,154700,211134170,15070,15070,15070,15070,0
+20250328,154600,211134170,15070,15070,15070,15070,0
+20250328,154500,211134170,15070,15070,15070,15070,0
+20250328,154400,211134170,15070,15070,15070,15070,0
+20250328,154300,211134170,15070,15070,15070,15070,0
+20250328,154200,211134170,15070,15070,15070,15070,0
+20250328,154100,211134170,15070,15070,15070,15070,0
+20250328,154000,211134170,15070,15070,15070,15070,0
+20250328,153900,211134170,15070,15070,15070,15070,0
+20250328,153800,211134170,15070,15070,15070,15070,0
+20250328,153700,211134170,15070,15070,15070,15070,0
+20250328,153600,211134170,15070,15070,15070,15070,0
+20250328,153500,211134170,15070,15070,15070,15070,0
+20250328,153400,211134170,15070,15070,15070,15070,0
+20250328,153300,211134170,15070,15070,15070,15070,0
+20250328,153200,211134170,15070,15070,15070,15070,0
+20250328,153100,211134170,15070,15070,15070,15070,0
+20250328,153000,211134170,15070,15070,15070,15070,613
+20250328,152900,201896260,15130,15130,15130,15130,0
+20250328,152800,201896260,15130,15130,15130,15130,0
+20250328,152700,201896260,15130,15130,15130,15130,0
+20250328,152600,201896260,15130,15130,15130,15130,0
+20250328,152500,201896260,15130,15130,15130,15130,0
+20250328,152400,201896260,15130,15130,15130,15130,0
+20250328,152300,201896260,15130,15130,15130,15130,0
+20250328,152200,201896260,15130,15130,15130,15130,0
+20250328,152100,201896260,15130,15130,15130,15130,0
+20250328,152000,201896260,15130,15130,15130,15130,0
+20250328,151900,201896260,15130,15130,15130,15130,17
+20250328,151800,201639050,15130,15130,15130,15130,0
+20250328,151700,201639050,15130,15130,15130,15130,0
+20250328,151600,201639050,15130,15140,15140,15130,21
+20250328,151500,201321310,15130,15130,15130,15130,0
+20250328,151400,201321310,15130,15130,15130,15130,0
+20250328,151300,201321310,15130,15150,15150,15130,121
+20250328,151200,199489900,15150,15150,15150,15150,0
+20250328,151100,199489900,15150,15150,15150,15150,14
+20250328,151000,199277800,15150,15150,15150,15150,0
+20250328,150900,199277800,15150,15150,15150,15150,0
+20250328,150800,199277800,15150,15150,15150,15150,0
+20250328,150700,199277800,15150,15150,15150,15150,13
+20250328,150600,199080850,15150,15150,15150,15150,0
+20250328,150500,199080850,15150,15150,15150,15150,0
+20250328,150400,199080850,15150,15150,15150,15150,0
+20250328,150300,199080850,15150,15150,15150,15150,0
+20250328,150200,199080850,15150,15150,15150,15150,0
+20250328,150100,199080850,15150,15150,15150,15150,0
+20250328,150000,199080850,15150,15150,15150,15150,7
+20250328,145900,198974800,15150,15150,15150,15150,0
+20250328,145800,198974800,15150,15150,15150,15150,0
+20250328,145700,198974800,15150,15150,15150,15150,0
+20250328,145600,198974800,15150,15150,15150,15150,0
+20250328,145500,198974800,15150,15150,15150,15150,2
+20250328,145400,198944500,15130,15130,15130,15130,0
+20250328,145300,198944500,15130,15130,15130,15130,0
+20250328,145200,198944500,15130,15130,15130,15130,0
+20250328,145100,198944500,15130,15130,15130,15130,0
+20250328,145000,198944500,15130,15130,15130,15130,1
+20250328,144900,198929370,15130,15130,15130,15130,0
+20250328,144800,198929370,15130,15130,15130,15130,0
+20250328,144700,198929370,15130,15130,15130,15130,0
+20250328,144600,198929370,15130,15130,15130,15130,0
+20250328,144500,198929370,15130,15130,15130,15130,0
+20250328,144400,198929370,15130,15150,15150,15130,546
+20250328,144300,190657990,15170,15170,15170,15170,0
+20250328,144200,190657990,15170,15170,15170,15170,0
+20250328,144100,190657990,15170,15150,15170,15150,6
+20250328,144000,190567070,15170,15170,15170,15170,0
+20250328,143900,190567070,15170,15170,15170,15170,0
+20250328,143800,190567070,15170,15170,15170,15170,0
+20250328,143700,190567070,15170,15160,15170,15150,567
+20250328,143600,181971600,15160,15160,15160,15160,0
+20250328,143500,181971600,15160,15160,15160,15160,0
+20250328,143400,181971600,15160,15160,15160,15160,0
+20250328,143300,181971600,15160,15160,15160,15160,0
+20250328,143200,181971600,15160,15170,15180,15160,377
+20250328,143100,176251670,15170,15170,15170,15170,0
+20250328,143000,176251670,15170,15170,15170,15170,2
+20250328,142900,176221330,15170,15170,15170,15170,0
+20250328,142800,176221330,15170,15170,15170,15170,0
+20250328,142700,176221330,15170,15200,15200,15170,982
+20250328,142600,161313740,15190,15190,15190,15190,0
+20250328,142500,161313740,15190,15190,15190,15190,0
+20250328,142400,161313740,15190,15190,15190,15190,0
+20250328,142300,161313740,15190,15190,15190,15190,0
+20250328,142200,161313740,15190,15190,15190,15190,0
+20250328,142100,161313740,15190,15190,15190,15190,0
+20250328,142000,161313740,15190,15190,15190,15190,1
+20250328,141900,161298550,15210,15210,15210,15210,0
+20250328,141800,161298550,15210,15210,15210,15210,0
+20250328,141700,161298550,15210,15210,15210,15210,0
+20250328,141600,161298550,15210,15210,15210,15210,0
+20250328,141500,161298550,15210,15210,15210,15210,0
+20250328,141400,161298550,15210,15210,15210,15210,0
+20250328,141300,161298550,15210,15210,15210,15210,0
+20250328,141200,161298550,15210,15210,15210,15210,0
+20250328,141100,161298550,15210,15190,15210,15190,4
+20250328,141000,161237730,15190,15190,15190,15190,0
+20250328,140900,161237730,15190,15190,15190,15190,0
+20250328,140800,161237730,15190,15190,15190,15190,0
+20250328,140700,161237730,15190,15200,15210,15190,1351
+20250328,140600,140700580,15200,15200,15200,15200,0
+20250328,140500,140700580,15200,15200,15200,15200,0
+20250328,140400,140700580,15200,15200,15200,15200,0
+20250328,140300,140700580,15200,15200,15200,15200,0
+20250328,140200,140700580,15200,15200,15200,15200,0
+20250328,140100,140700580,15200,15200,15200,15200,0
+20250328,140000,140700580,15200,15200,15200,15200,6
+20250328,135900,140609380,15230,15230,15230,15230,0
+20250328,135800,140609380,15230,15230,15230,15230,0
+20250328,135700,140609380,15230,15290,15290,15200,750
+20250328,135600,129154990,15290,15290,15290,15290,0
+20250328,135500,129154990,15290,15290,15290,15290,0
+20250328,135400,129154990,15290,15290,15290,15290,0
+20250328,135300,129154990,15290,15290,15290,15290,0
+20250328,135200,129154990,15290,15290,15290,15290,0
+20250328,135100,129154990,15290,15290,15290,15290,0
+20250328,135000,129154990,15290,15290,15290,15290,0
+20250328,134900,129154990,15290,15290,15290,15290,0
+20250328,134800,129154990,15290,15290,15290,15290,0
+20250328,134700,129154990,15290,15290,15290,15290,0
+20250328,134600,129154990,15290,15290,15290,15290,50
+20250328,134500,128390490,15290,15290,15290,15290,0
+20250328,134400,128390490,15290,15290,15290,15290,0
+20250328,134300,128390490,15290,15290,15290,15290,3
+20250328,134200,128344620,15290,15290,15290,15290,0
+20250328,134100,128344620,15290,15290,15290,15290,0
+20250328,134000,128344620,15290,15290,15290,15290,2
+20250328,133900,128314040,15280,15280,15280,15280,0
+20250328,133800,128314040,15280,15280,15280,15280,0
+20250328,133700,128314040,15280,15280,15280,15280,0
+20250328,133600,128314040,15280,15280,15280,15280,0
+20250328,133500,128314040,15280,15280,15280,15280,0
+20250328,133400,128314040,15280,15280,15280,15280,0
+20250328,133300,128314040,15280,15280,15280,15280,0
+20250328,133200,128314040,15280,15280,15280,15280,0
+20250328,133100,128314040,15280,15310,15310,15280,1940
+20250328,133000,98635880,15390,15390,15390,15390,5
+20250328,132900,98558930,15390,15390,15390,15390,0
+20250328,132800,98558930,15390,15390,15390,15390,0
+20250328,132700,98558930,15390,15390,15390,15390,0
+20250328,132600,98558930,15390,15390,15390,15390,0
+20250328,132500,98558930,15390,15390,15390,15390,0
+20250328,132400,98558930,15390,15390,15390,15390,0
+20250328,132300,98558930,15390,15390,15390,15390,0
+20250328,132200,98558930,15390,15390,15390,15390,0
+20250328,132100,98558930,15390,15390,15390,15390,0
+20250328,132000,98558930,15390,15390,15390,15390,0
+20250328,131900,98558930,15390,15390,15390,15390,0
+20250328,131800,98558930,15390,15390,15390,15390,0
+20250328,131700,98558930,15390,15390,15390,15390,0
+20250328,131600,98558930,15390,15390,15390,15390,0
+20250328,131500,98558930,15390,15390,15390,15390,0
+20250328,131400,98558930,15390,15390,15390,15390,0
+20250328,131300,98558930,15390,15390,15390,15390,0
+20250328,131200,98558930,15390,15390,15390,15390,0
+20250328,131100,98558930,15390,15390,15390,15390,0
+20250328,131000,98558930,15390,15390,15390,15390,0
+20250328,130900,98558930,15390,15390,15390,15390,0
+20250328,130800,98558930,15390,15390,15390,15390,0
+20250328,130700,98558930,15390,15390,15390,15390,1
+20250328,130600,98543540,15390,15390,15390,15390,0
+20250328,130500,98543540,15390,15390,15390,15390,0
+20250328,130400,98543540,15390,15390,15390,15390,0
+20250328,130300,98543540,15390,15390,15390,15390,0
+20250328,130200,98543540,15390,15390,15390,15390,0
+20250328,130100,98543540,15390,15390,15390,15390,0
+20250328,130000,98543540,15390,15390,15390,15390,0
+20250328,125900,98543540,15390,15390,15390,15390,40
+20250328,125800,97927940,15470,15470,15470,15470,0
+20250328,125700,97927940,15470,15470,15470,15470,0
+20250328,125600,97927940,15470,15470,15470,15470,0
+20250328,125500,97927940,15470,15470,15470,15470,1
+20250328,125400,97912470,15470,15470,15470,15470,0
+20250328,125300,97912470,15470,15470,15470,15470,0
+20250328,125200,97912470,15470,15470,15470,15470,2
+20250328,125100,97881530,15480,15480,15480,15480,0
+20250328,125000,97881530,15480,15480,15480,15480,0
+20250328,124900,97881530,15480,15480,15480,15480,0
+20250328,124800,97881530,15480,15480,15480,15480,0
+20250328,124700,97881530,15480,15480,15480,15480,0
+20250328,124600,97881530,15480,15480,15480,15480,0
+20250328,124500,97881530,15480,15480,15480,15480,0
+20250328,124400,97881530,15480,15480,15480,15480,0
+20250328,124300,97881530,15480,15480,15480,15480,0
+20250328,124200,97881530,15480,15480,15480,15480,0
+20250328,124100,97881530,15480,15480,15480,15480,0
+20250328,124000,97881530,15480,15480,15480,15480,0
+20250328,123900,97881530,15480,15480,15480,15480,0
+20250328,123800,97881530,15480,15480,15480,15480,0
+20250328,123700,97881530,15480,15480,15480,15480,0
+20250328,123600,97881530,15480,15480,15480,15480,0
+20250328,123500,97881530,15480,15480,15480,15480,0
+20250328,123400,97881530,15480,15480,15480,15480,0
+20250328,123300,97881530,15480,15480,15480,15480,0
+20250328,123200,97881530,15480,15480,15480,15480,0
+20250328,123100,97881530,15480,15480,15480,15480,0
+20250328,123000,97881530,15480,15480,15480,15480,0
+20250328,122900,97881530,15480,15480,15480,15480,0
+20250328,122800,97881530,15480,15480,15480,15480,0
+20250328,122700,97881530,15480,15480,15480,15480,0
+20250328,122600,97881530,15480,15480,15480,15480,0
+20250328,122500,97881530,15480,15480,15480,15480,0
+20250328,122400,97881530,15480,15480,15480,15480,0
+20250328,122300,97881530,15480,15480,15480,15480,1
+20250328,122200,97866050,15260,15260,15260,15260,0
+20250328,122100,97866050,15260,15260,15260,15260,0
+20250328,122000,97866050,15260,15260,15260,15260,0
+20250328,121900,97866050,15260,15260,15260,15260,0
+20250328,121800,97866050,15260,15260,15260,15260,0
+20250328,121700,97866050,15260,15270,15270,15260,28
+20250328,121600,97438640,15260,15260,15260,15260,0
+20250328,121500,97438640,15260,15260,15260,15260,0
+20250328,121400,97438640,15260,15260,15260,15260,0
+20250328,121300,97438640,15260,15260,15260,15260,0
+20250328,121200,97438640,15260,15260,15260,15260,0
+20250328,121100,97438640,15260,15260,15260,15260,0
+20250328,121000,97438640,15260,15260,15260,15260,0
+20250328,120900,97438640,15260,15260,15260,15260,0
+20250328,120800,97438640,15260,15260,15260,15260,0
+20250328,120700,97438640,15260,15260,15260,15260,0
+20250328,120600,97438640,15260,15260,15260,15260,0
+20250328,120500,97438640,15260,15260,15260,15260,0
+20250328,120400,97438640,15260,15260,15260,15260,0
+20250328,120300,97438640,15260,15260,15260,15260,0
+20250328,120200,97438640,15260,15260,15260,15260,0
+20250328,120100,97438640,15260,15260,15260,15260,0
+20250328,120000,97438640,15260,15260,15260,15260,1
+20250328,115900,97423380,15480,15480,15480,15480,0
+20250328,115800,97423380,15480,15480,15480,15480,0
+20250328,115700,97423380,15480,15480,15480,15480,0
+20250328,115600,97423380,15480,15320,15480,15320,326
+20250328,115500,92379380,15320,15320,15320,15320,0
+20250328,115400,92379380,15320,15320,15320,15320,0
+20250328,115300,92379380,15320,15320,15320,15320,0
+20250328,115200,92379380,15320,15320,15320,15320,0
+20250328,115100,92379380,15320,15320,15320,15320,0
+20250328,115000,92379380,15320,15320,15320,15320,0
+20250328,114900,92379380,15320,15320,15320,15320,0
+20250328,114800,92379380,15320,15320,15320,15320,0
+20250328,114700,92379380,15320,15320,15320,15320,0
+20250328,114600,92379380,15320,15320,15320,15320,0
+20250328,114500,92379380,15320,15320,15320,15320,0
+20250328,114400,92379380,15320,15320,15320,15320,0
+20250328,114300,92379380,15320,15320,15320,15320,0
+20250328,114200,92379380,15320,15320,15320,15320,0
+20250328,114100,92379380,15320,15320,15320,15320,0
+20250328,114000,92379380,15320,15320,15320,15320,0
+20250328,113900,92379380,15320,15320,15320,15320,0
+20250328,113800,92379380,15320,15320,15320,15320,0
+20250328,113700,92379380,15320,15320,15320,15320,0
+20250328,113600,92379380,15320,15320,15320,15320,0
+20250328,113500,92379380,15320,15320,15320,15320,0
+20250328,113400,92379380,15320,15320,15320,15320,0
+20250328,113300,92379380,15320,15320,15320,15320,0
+20250328,113200,92379380,15320,15320,15320,15320,0
+20250328,113100,92379380,15320,15320,15320,15320,0
+20250328,113000,92379380,15320,15320,15320,15320,0
+20250328,112900,92379380,15320,15320,15320,15320,0
+20250328,112800,92379380,15320,15320,15320,15320,0
+20250328,112700,92379380,15320,15320,15320,15320,0
+20250328,112600,92379380,15320,15320,15320,15320,0
+20250328,112500,92379380,15320,15320,15320,15320,0
+20250328,112400,92379380,15320,15320,15320,15320,0
+20250328,112300,92379380,15320,15320,15320,15320,1
+20250328,112200,92364060,15330,15330,15330,15330,0
+20250328,112100,92364060,15330,15330,15330,15330,0
+20250328,112000,92364060,15330,15330,15330,15330,0
+20250328,111900,92364060,15330,15330,15330,15330,0
+20250328,111800,92364060,15330,15330,15330,15330,0
+20250328,111700,92364060,15330,15330,15330,15330,100
+20250328,111600,90831060,15330,15330,15330,15330,1
+20250328,111500,90815730,15240,15240,15240,15240,0
+20250328,111400,90815730,15240,15240,15240,15240,0
+20250328,111300,90815730,15240,15240,15240,15240,1
+20250328,111200,90800490,15230,15230,15230,15230,0
+20250328,111100,90800490,15230,15230,15230,15230,0
+20250328,111000,90800490,15230,15230,15230,15230,0
+20250328,110900,90800490,15230,15230,15230,15230,0
+20250328,110800,90800490,15230,15230,15230,15230,0
+20250328,110700,90800490,15230,15230,15230,15230,0
+20250328,110600,90800490,15230,15230,15230,15230,0
+20250328,110500,90800490,15230,15230,15230,15230,0
+20250328,110400,90800490,15230,15230,15230,15230,0
+20250328,110300,90800490,15230,15230,15230,15230,1
+20250328,110200,90785260,15230,15230,15230,15230,0
+20250328,110100,90785260,15230,15230,15230,15230,0
+20250328,110000,90785260,15230,15200,15230,15160,558
+20250328,105900,82303530,15200,15200,15200,15200,0
+20250328,105800,82303530,15200,15210,15210,15200,200
+20250328,105700,79263430,15200,15200,15200,15200,0
+20250328,105600,79263430,15200,15200,15200,15200,0
+20250328,105500,79263430,15200,15200,15200,15200,0
+20250328,105400,79263430,15200,15200,15200,15200,0
+20250328,105300,79263430,15200,15200,15200,15200,0
+20250328,105200,79263430,15200,15200,15200,15200,0
+20250328,105100,79263430,15200,15200,15200,15200,0
+20250328,105000,79263430,15200,15200,15200,15200,0
+20250328,104900,79263430,15200,15200,15200,15200,0
+20250328,104800,79263430,15200,15330,15330,15200,1595
+20250328,104700,54953720,15340,15340,15340,15340,0
+20250328,104600,54953720,15340,15340,15340,15340,0
+20250328,104500,54953720,15340,15340,15340,15340,0
+20250328,104400,54953720,15340,15340,15340,15340,0
+20250328,104300,54953720,15340,15340,15340,15340,0
+20250328,104200,54953720,15340,15340,15340,15340,0
+20250328,104100,54953720,15340,15340,15340,15340,2
+20250328,104000,54923040,15340,15340,15340,15340,0
+20250328,103900,54923040,15340,15340,15340,15340,0
+20250328,103800,54923040,15340,15340,15340,15340,0
+20250328,103700,54923040,15340,15340,15340,15340,0
+20250328,103600,54923040,15340,15340,15340,15340,0
+20250328,103500,54923040,15340,15340,15340,15340,0
+20250328,103400,54923040,15340,15300,15340,15300,4
+20250328,103300,54861720,15300,15300,15300,15300,0
+20250328,103200,54861720,15300,15440,15440,15300,1598
+20250328,103100,30317670,15510,15510,15510,15510,0
+20250328,103000,30317670,15510,15510,15510,15510,0
+20250328,102900,30317670,15510,15510,15510,15510,0
+20250328,102800,30317670,15510,15510,15510,15510,0
+20250328,102700,30317670,15510,15510,15510,15510,0
+20250328,102600,30317670,15510,15510,15510,15510,0
+20250328,102500,30317670,15510,15510,15510,15510,0
+20250328,102400,30317670,15510,15510,15510,15510,0
+20250328,102300,30317670,15510,15510,15510,15510,0
+20250328,102200,30317670,15510,15510,15510,15510,0
+20250328,102100,30317670,15510,15510,15510,15510,0
+20250328,102000,30317670,15510,15510,15510,15510,1
+20250328,101900,30302160,15510,15510,15510,15510,1
+20250328,101800,30286650,15440,15440,15440,15440,0
+20250328,101700,30286650,15440,15450,15450,15440,2
+20250328,101600,30255760,15440,15440,15440,15440,0
+20250328,101500,30255760,15440,15440,15440,15440,0
+20250328,101400,30255760,15440,15440,15440,15440,0
+20250328,101300,30255760,15440,15440,15440,15440,0
+20250328,101200,30255760,15440,15440,15440,15440,0
+20250328,101100,30255760,15440,15440,15440,15440,0
+20250328,101000,30255760,15440,15440,15440,15440,0
+20250328,100900,30255760,15440,15440,15440,15440,0
+20250328,100800,30255760,15440,15440,15440,15440,0
+20250328,100700,30255760,15440,15440,15440,15440,0
+20250328,100600,30255760,15440,15440,15440,15440,0
+20250328,100500,30255760,15440,15440,15440,15440,0
+20250328,100400,30255760,15440,15440,15440,15440,0
+20250328,100300,30255760,15440,15440,15440,15440,0
+20250328,100200,30255760,15440,15440,15440,15440,5
+20250328,100100,30178560,15440,15440,15440,15440,0
+20250328,100000,30178560,15440,15450,15450,15440,43
+20250328,095900,29514530,15450,15450,15450,15450,0
+20250328,095800,29514530,15450,15450,15450,15450,0
+20250328,095700,29514530,15450,15450,15450,15450,0
+20250328,095600,29514530,15450,15460,15460,15450,7
+20250328,095500,29406320,15500,15500,15500,15500,133
+20250328,095400,27344820,15590,15590,15590,15590,0
+20250328,095300,27344820,15590,15590,15590,15590,0
+20250328,095200,27344820,15590,15590,15590,15590,0
+20250328,095100,27344820,15590,15590,15590,15590,0
+20250328,095000,27344820,15590,15590,15590,15590,0
+20250328,094900,27344820,15590,15590,15590,15590,0
+20250328,094800,27344820,15590,15590,15590,15590,0
+20250328,094700,27344820,15590,15590,15590,15590,1
+20250328,094600,27329230,15440,15440,15440,15440,0
+20250328,094500,27329230,15440,15440,15440,15440,0
+20250328,094400,27329230,15440,15450,15450,15440,13
+20250328,094300,27128420,15450,15460,15460,15450,148
+20250328,094200,24841500,15450,15450,15450,15450,0
+20250328,094100,24841500,15450,15450,15450,15450,0
+20250328,094000,24841500,15450,15450,15450,15450,0
+20250328,093900,24841500,15450,15450,15450,15450,0
+20250328,093800,24841500,15450,15450,15450,15450,0
+20250328,093700,24841500,15450,15450,15450,15450,0
+20250328,093600,24841500,15450,15450,15450,15450,101
+20250328,093500,23281050,15450,15630,15630,15450,3
+20250328,093400,23234340,15650,15650,15650,15650,0
+20250328,093300,23234340,15650,15650,15650,15650,0
+20250328,093200,23234340,15650,15650,15650,15650,0
+20250328,093100,23234340,15650,15650,15650,15650,5
+20250328,093000,23156090,15650,15650,15650,15650,3
+20250328,092900,23109140,15440,15440,15440,15440,0
+20250328,092800,23109140,15440,15440,15440,15440,0
+20250328,092700,23109140,15440,15440,15440,15440,0
+20250328,092600,23109140,15440,15460,15460,15440,229
+20250328,092500,19569010,15460,15460,15460,15460,11
+20250328,092400,19398950,15460,15460,15460,15460,46
+20250328,092300,18687790,15460,15460,15460,15460,0
+20250328,092200,18687790,15460,15460,15460,15460,0
+20250328,092100,18687790,15460,15460,15460,15460,0
+20250328,092000,18687790,15460,15460,15460,15460,0
+20250328,091900,18687790,15460,15460,15460,15460,0
+20250328,091800,18687790,15460,15460,15460,15460,0
+20250328,091700,18687790,15460,15460,15460,15460,0
+20250328,091600,18687790,15460,15460,15460,15460,0
+20250328,091500,18687790,15460,15460,15460,15460,0
+20250328,091400,18687790,15460,15460,15460,15460,0
+20250328,091300,18687790,15460,15460,15460,15460,254
+20250328,091200,14760950,15450,15450,15450,15450,2
+20250328,091100,14730050,15450,15450,15450,15450,14
+20250328,091000,14513750,15450,15530,15530,15450,853
+20250328,090900,1288150,15530,15530,15530,15530,1
+20250328,090800,1272620,15520,15520,15520,15520,0
+20250328,090700,1272620,15520,15520,15520,15520,80
+20250328,090600,31020,15510,15510,15510,15510,0
+20250328,090500,31020,15510,15510,15510,15510,0
+20250328,090400,31020,15510,15510,15510,15510,0
+20250328,090300,31020,15510,15510,15510,15510,0
+20250328,090200,31020,15510,15510,15510,15510,0
+20250328,090100,31020,15510,15510,15510,15510,0
+20250328,090000,31020,15510,15510,15510,15510,2