Add accumulated files

045100/min/candle-20250324.csv

@@ -0,0 +1,631 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192900,617978295,16520,16520,16520,16520,65
+20250324,192800,617978295,16520,16520,16520,16520,0
+20250324,192700,617978295,16520,16520,16520,16520,0
+20250324,192600,617978295,16520,16520,16520,16520,0
+20250324,192500,617978295,16520,16520,16520,16520,0
+20250324,192400,617978295,16520,16520,16520,16520,0
+20250324,192300,617978295,16520,16520,16520,16520,0
+20250324,192200,617978295,16520,16520,16520,16520,0
+20250324,192100,617978295,16520,16520,16520,16520,0
+20250324,192000,617978295,16520,16520,16520,16520,0
+20250324,191900,617978295,16520,16520,16520,16520,0
+20250324,191800,617978295,16520,16520,16520,16520,0
+20250324,191700,617978295,16520,16520,16520,16520,0
+20250324,191600,617978295,16520,16520,16520,16520,0
+20250324,191500,617978295,16520,16520,16520,16520,0
+20250324,191400,617978295,16520,16520,16520,16520,0
+20250324,191300,617978295,16520,16520,16520,16520,0
+20250324,191200,617978295,16520,16520,16520,16520,0
+20250324,191100,617978295,16520,16520,16520,16520,0
+20250324,191000,617978295,16520,16520,16520,16520,0
+20250324,190900,617978295,16520,16520,16520,16520,0
+20250324,190800,617978295,16520,16520,16520,16520,0
+20250324,190700,617978295,16520,16520,16520,16520,0
+20250324,190600,617978295,16520,16520,16520,16520,0
+20250324,190500,617978295,16520,16520,16520,16520,0
+20250324,190400,617978295,16520,16520,16520,16520,0
+20250324,190300,617978295,16520,16520,16520,16520,0
+20250324,190200,617978295,16520,16520,16520,16520,0
+20250324,190100,617978295,16520,16520,16520,16520,0
+20250324,190000,617978295,16520,16520,16520,16520,0
+20250324,185900,617978295,16520,16520,16520,16520,65
+20250324,185800,617978295,16520,16520,16520,16520,0
+20250324,185700,617978295,16520,16520,16520,16520,0
+20250324,185600,617978295,16520,16520,16520,16520,0
+20250324,185500,617978295,16520,16520,16520,16520,0
+20250324,185400,617978295,16520,16520,16520,16520,0
+20250324,185300,617978295,16520,16520,16520,16520,0
+20250324,185200,617978295,16520,16520,16520,16520,0
+20250324,185100,617978295,16520,16520,16520,16520,0
+20250324,185000,617978295,16520,16520,16520,16520,0
+20250324,184900,617978295,16520,16520,16520,16520,0
+20250324,184800,617978295,16520,16520,16520,16520,0
+20250324,184700,617978295,16520,16520,16520,16520,0
+20250324,184600,617978295,16520,16520,16520,16520,0
+20250324,184500,617978295,16520,16520,16520,16520,0
+20250324,184400,617978295,16520,16520,16520,16520,0
+20250324,184300,617978295,16520,16520,16520,16520,0
+20250324,184200,617978295,16520,16520,16520,16520,0
+20250324,184100,617978295,16520,16520,16520,16520,0
+20250324,184000,617978295,16520,16520,16520,16520,0
+20250324,183900,617978295,16520,16520,16520,16520,0
+20250324,183800,617978295,16520,16520,16520,16520,0
+20250324,183700,617978295,16520,16520,16520,16520,0
+20250324,183600,617978295,16520,16520,16520,16520,0
+20250324,183500,617978295,16520,16520,16520,16520,0
+20250324,183400,617978295,16520,16520,16520,16520,0
+20250324,183300,617978295,16520,16520,16520,16520,0
+20250324,183200,617978295,16520,16520,16520,16520,0
+20250324,183100,617978295,16520,16520,16520,16520,0
+20250324,183000,617978295,16520,16520,16520,16520,0
+20250324,182900,617978295,16520,16520,16520,16520,65
+20250324,182800,617978295,16520,16520,16520,16520,0
+20250324,182700,617978295,16520,16520,16520,16520,0
+20250324,182600,617978295,16520,16520,16520,16520,0
+20250324,182500,617978295,16520,16520,16520,16520,0
+20250324,182400,617978295,16520,16520,16520,16520,0
+20250324,182300,617978295,16520,16520,16520,16520,0
+20250324,182200,617978295,16520,16520,16520,16520,0
+20250324,182100,617978295,16520,16520,16520,16520,0
+20250324,182000,617978295,16520,16520,16520,16520,0
+20250324,181900,617978295,16520,16520,16520,16520,0
+20250324,181800,617978295,16520,16520,16520,16520,0
+20250324,181700,617978295,16520,16520,16520,16520,0
+20250324,181600,617978295,16520,16520,16520,16520,0
+20250324,181500,617978295,16520,16520,16520,16520,0
+20250324,181400,617978295,16520,16520,16520,16520,0
+20250324,181300,617978295,16520,16520,16520,16520,0
+20250324,181200,617978295,16520,16520,16520,16520,0
+20250324,181100,617978295,16520,16520,16520,16520,0
+20250324,181000,617978295,16520,16520,16520,16520,0
+20250324,180900,617978295,16520,16520,16520,16520,0
+20250324,180800,617978295,16520,16520,16520,16520,0
+20250324,180700,617978295,16520,16520,16520,16520,0
+20250324,180600,617978295,16520,16520,16520,16520,0
+20250324,180500,617978295,16520,16520,16520,16520,0
+20250324,180400,617978295,16520,16520,16520,16520,0
+20250324,180300,617978295,16520,16520,16520,16520,0
+20250324,180200,617978295,16520,16520,16520,16520,0
+20250324,180100,617978295,16520,16520,16520,16520,0
+20250324,180000,617978295,16520,16520,16520,16520,0
+20250324,175900,617978295,16520,16520,16520,16520,65
+20250324,175800,617978295,16520,16520,16520,16520,0
+20250324,175700,617978295,16520,16520,16520,16520,0
+20250324,175600,617978295,16520,16520,16520,16520,0
+20250324,175500,617978295,16520,16520,16520,16520,0
+20250324,175400,617978295,16520,16520,16520,16520,0
+20250324,175300,617978295,16520,16520,16520,16520,0
+20250324,175200,617978295,16520,16520,16520,16520,0
+20250324,175100,617978295,16520,16520,16520,16520,0
+20250324,175000,617978295,16520,16520,16520,16520,0
+20250324,174900,617978295,16520,16520,16520,16520,0
+20250324,174800,617978295,16520,16520,16520,16520,0
+20250324,174700,617978295,16520,16520,16520,16520,0
+20250324,174600,617978295,16520,16520,16520,16520,0
+20250324,174500,617978295,16520,16520,16520,16520,0
+20250324,174400,617978295,16520,16520,16520,16520,0
+20250324,174300,617978295,16520,16520,16520,16520,0
+20250324,174200,617978295,16520,16520,16520,16520,0
+20250324,174100,617978295,16520,16520,16520,16520,0
+20250324,174000,617978295,16520,16520,16520,16520,0
+20250324,173900,617978295,16520,16520,16520,16520,0
+20250324,173800,617978295,16520,16520,16520,16520,0
+20250324,173700,617978295,16520,16520,16520,16520,0
+20250324,173600,617978295,16520,16520,16520,16520,0
+20250324,173500,617978295,16520,16520,16520,16520,0
+20250324,173400,617978295,16520,16520,16520,16520,0
+20250324,173300,617978295,16520,16520,16520,16520,0
+20250324,173200,617978295,16520,16520,16520,16520,0
+20250324,173100,617978295,16520,16520,16520,16520,0
+20250324,173000,617978295,16520,16520,16520,16520,0
+20250324,172900,617978295,16520,16520,16520,16520,65
+20250324,172800,617978295,16520,16520,16520,16520,0
+20250324,172700,617978295,16520,16520,16520,16520,0
+20250324,172600,617978295,16520,16520,16520,16520,0
+20250324,172500,617978295,16520,16520,16520,16520,0
+20250324,172400,617978295,16520,16520,16520,16520,0
+20250324,172300,617978295,16520,16520,16520,16520,0
+20250324,172200,617978295,16520,16520,16520,16520,0
+20250324,172100,617978295,16520,16520,16520,16520,0
+20250324,172000,617978295,16520,16520,16520,16520,0
+20250324,171900,617978295,16520,16520,16520,16520,0
+20250324,171800,617978295,16520,16520,16520,16520,0
+20250324,171700,617978295,16520,16520,16520,16520,0
+20250324,171600,617978295,16520,16520,16520,16520,0
+20250324,171500,617978295,16520,16520,16520,16520,0
+20250324,171400,617978295,16520,16520,16520,16520,0
+20250324,171300,617978295,16520,16520,16520,16520,0
+20250324,171200,617978295,16520,16520,16520,16520,0
+20250324,171100,617978295,16520,16520,16520,16520,0
+20250324,171000,617978295,16520,16520,16520,16520,0
+20250324,170900,617978295,16520,16520,16520,16520,0
+20250324,170800,617978295,16520,16520,16520,16520,0
+20250324,170700,617978295,16520,16520,16520,16520,0
+20250324,170600,617978295,16520,16520,16520,16520,0
+20250324,170500,617978295,16520,16520,16520,16520,0
+20250324,170400,617978295,16520,16520,16520,16520,0
+20250324,170300,617978295,16520,16520,16520,16520,0
+20250324,170200,617978295,16520,16520,16520,16520,0
+20250324,170100,617978295,16520,16520,16520,16520,0
+20250324,170000,617978295,16520,16520,16520,16520,0
+20250324,165900,617978295,16520,16520,16520,16520,65
+20250324,165800,617978295,16520,16520,16520,16520,0
+20250324,165700,617978295,16520,16520,16520,16520,0
+20250324,165600,617978295,16520,16520,16520,16520,0
+20250324,165500,617978295,16520,16520,16520,16520,0
+20250324,165400,617978295,16520,16520,16520,16520,0
+20250324,165300,617978295,16520,16520,16520,16520,0
+20250324,165200,617978295,16520,16520,16520,16520,0
+20250324,165100,617978295,16520,16520,16520,16520,0
+20250324,165000,617978295,16520,16520,16520,16520,0
+20250324,164900,617978295,16520,16520,16520,16520,0
+20250324,164800,617978295,16520,16520,16520,16520,0
+20250324,164700,617978295,16520,16520,16520,16520,0
+20250324,164600,617978295,16520,16520,16520,16520,0
+20250324,164500,617978295,16520,16520,16520,16520,0
+20250324,164400,617978295,16520,16520,16520,16520,0
+20250324,164300,617978295,16520,16520,16520,16520,0
+20250324,164200,617978295,16520,16520,16520,16520,0
+20250324,164100,617978295,16520,16520,16520,16520,0
+20250324,164000,617978295,16520,16520,16520,16520,0
+20250324,163900,617978295,16520,16520,16520,16520,0
+20250324,163800,617978295,16520,16520,16520,16520,0
+20250324,163700,617978295,16520,16520,16520,16520,0
+20250324,163600,617978295,16520,16520,16520,16520,0
+20250324,163500,617978295,16520,16520,16520,16520,0
+20250324,163400,617978295,16520,16520,16520,16520,0
+20250324,163300,617978295,16520,16520,16520,16520,0
+20250324,163200,617978295,16520,16520,16520,16520,0
+20250324,163100,617978295,16520,16520,16520,16520,0
+20250324,163000,617978295,16520,16520,16520,16520,0
+20250324,162900,617978295,16520,16520,16520,16520,65
+20250324,162800,617978295,16520,16520,16520,16520,0
+20250324,162700,617978295,16520,16520,16520,16520,0
+20250324,162600,617978295,16520,16520,16520,16520,0
+20250324,162500,617978295,16520,16520,16520,16520,0
+20250324,162400,617978295,16520,16520,16520,16520,0
+20250324,162300,617978295,16520,16520,16520,16520,0
+20250324,162200,617978295,16520,16520,16520,16520,0
+20250324,162100,617978295,16520,16520,16520,16520,0
+20250324,162000,617978295,16520,16520,16520,16520,0
+20250324,161900,617978295,16520,16520,16520,16520,0
+20250324,161800,617978295,16520,16520,16520,16520,0
+20250324,161700,617978295,16520,16520,16520,16520,0
+20250324,161600,617978295,16520,16520,16520,16520,0
+20250324,161500,617978295,16520,16520,16520,16520,0
+20250324,161400,617978295,16520,16520,16520,16520,0
+20250324,161300,617978295,16520,16520,16520,16520,0
+20250324,161200,617978295,16520,16520,16520,16520,0
+20250324,161100,617978295,16520,16520,16520,16520,0
+20250324,161000,617978295,16520,16520,16520,16520,0
+20250324,160900,617978295,16520,16520,16520,16520,0
+20250324,160800,617978295,16520,16520,16520,16520,0
+20250324,160700,617978295,16520,16520,16520,16520,0
+20250324,160600,617978295,16520,16520,16520,16520,0
+20250324,160500,617978295,16520,16520,16520,16520,0
+20250324,160400,617978295,16520,16520,16520,16520,0
+20250324,160300,617978295,16520,16520,16520,16520,0
+20250324,160200,617978295,16520,16520,16520,16520,0
+20250324,160100,617978295,16520,16520,16520,16520,0
+20250324,160000,617978295,16520,16520,16520,16520,0
+20250324,155900,617978295,16520,16520,16520,16520,65
+20250324,155800,617978295,16520,16520,16520,16520,0
+20250324,155700,617978295,16520,16520,16520,16520,0
+20250324,155600,617978295,16520,16520,16520,16520,0
+20250324,155500,617978295,16520,16520,16520,16520,0
+20250324,155400,617978295,16520,16520,16520,16520,0
+20250324,155300,617978295,16520,16520,16520,16520,0
+20250324,155200,617978295,16520,16520,16520,16520,0
+20250324,155100,617978295,16520,16520,16520,16520,0
+20250324,155000,617978295,16520,16520,16520,16520,0
+20250324,154900,617978295,16520,16520,16520,16520,0
+20250324,154800,617978295,16520,16520,16520,16520,0
+20250324,154700,617978295,16520,16520,16520,16520,0
+20250324,154600,617978295,16520,16520,16520,16520,0
+20250324,154500,617978295,16520,16520,16520,16520,0
+20250324,154400,617978295,16520,16520,16520,16520,0
+20250324,154300,617978295,16520,16520,16520,16520,0
+20250324,154200,617978295,16520,16520,16520,16520,0
+20250324,154100,617978295,16520,16520,16520,16520,0
+20250324,154000,617978295,16520,16520,16520,16520,0
+20250324,153900,617978295,16520,16520,16520,16520,0
+20250324,153800,617978295,16520,16520,16520,16520,0
+20250324,153700,617978295,16520,16520,16520,16520,0
+20250324,153600,617978295,16520,16520,16520,16520,0
+20250324,153500,617978295,16520,16520,16520,16520,0
+20250324,153400,617978295,16520,16520,16520,16520,0
+20250324,153300,617978295,16520,16520,16520,16520,0
+20250324,153200,617978295,16520,16520,16520,16520,0
+20250324,153100,617978295,16520,16520,16520,16520,0
+20250324,153000,617978295,16520,16520,16520,16520,65
+20250324,152900,616904495,16510,16510,16510,16510,0
+20250324,152800,616904495,16510,16510,16510,16510,0
+20250324,152700,616904495,16510,16510,16510,16510,0
+20250324,152600,616904495,16510,16510,16510,16510,0
+20250324,152500,616904495,16510,16510,16510,16510,0
+20250324,152400,616904495,16510,16510,16510,16510,0
+20250324,152300,616904495,16510,16510,16510,16510,0
+20250324,152200,616904495,16510,16510,16510,16510,0
+20250324,152100,616904495,16510,16510,16510,16510,0
+20250324,152000,616904495,16510,16510,16510,16510,0
+20250324,151900,616904495,16510,16570,16570,16510,44
+20250324,151800,616176475,16540,16500,16540,16500,192
+20250324,151700,613004345,16510,16510,16510,16500,655
+20250324,151600,602194655,16510,16510,16510,16510,287
+20250324,151500,597456285,16510,16510,16510,16500,343
+20250324,151400,591794505,16510,16510,16520,16500,319
+20250324,151300,586527355,16510,16520,16530,16510,337
+20250324,151200,580960625,16530,16520,16530,16510,233
+20250324,151100,577110845,16510,16530,16530,16510,1953
+20250324,151000,544859115,16530,16540,16550,16530,262
+20250324,150900,540525865,16540,16540,16540,16540,178
+20250324,150800,537581745,16540,16540,16550,16540,178
+20250324,150700,534637085,16550,16550,16550,16540,179
+20250324,150600,531675125,16550,16550,16560,16550,167
+20250324,150500,528911075,16550,16560,16560,16550,213
+20250324,150400,525384775,16550,16560,16560,16550,58
+20250324,150300,524424865,16550,16550,16550,16550,0
+20250324,150200,524424865,16550,16550,16550,16550,105
+20250324,150100,522687115,16550,16550,16550,16550,0
+20250324,150000,522687115,16550,16550,16550,16550,108
+20250324,145900,520899715,16550,16550,16550,16550,3
+20250324,145800,520850065,16560,16560,16560,16560,63
+20250324,145700,519806785,16560,16560,16560,16560,159
+20250324,145600,517173745,16560,16560,16560,16560,5
+20250324,145500,517090945,16560,16560,16560,16560,0
+20250324,145400,517090945,16560,16560,16560,16560,735
+20250324,145300,504919345,16570,16570,16570,16570,0
+20250324,145200,504919345,16570,16570,16570,16570,0
+20250324,145100,504919345,16570,16570,16570,16570,0
+20250324,145000,504919345,16570,16570,16570,16570,0
+20250324,144900,504919345,16570,16570,16570,16570,72
+20250324,144800,503726305,16570,16580,16580,16570,11
+20250324,144700,503543935,16580,16580,16590,16580,106
+20250324,144600,501786445,16580,16580,16580,16580,476
+20250324,144500,493894365,16580,16580,16590,16580,277
+20250324,144400,489301695,16570,16570,16570,16570,0
+20250324,144300,489301695,16570,16560,16570,16560,118
+20250324,144200,487346515,16560,16560,16560,16560,0
+20250324,144100,487346515,16560,16560,16560,16560,0
+20250324,144000,487346515,16560,16560,16560,16560,8
+20250324,143900,487214035,16570,16570,16570,16570,0
+20250324,143800,487214035,16570,16570,16570,16570,0
+20250324,143700,487214035,16570,16570,16570,16570,0
+20250324,143600,487214035,16570,16570,16570,16570,0
+20250324,143500,487214035,16570,16570,16570,16570,43
+20250324,143400,486501525,16570,16570,16570,16570,57
+20250324,143300,485557035,16570,16570,16570,16570,0
+20250324,143200,485557035,16570,16570,16570,16570,153
+20250324,143100,483021825,16570,16570,16570,16570,8
+20250324,143000,482889265,16570,16570,16570,16570,0
+20250324,142900,482889265,16570,16570,16570,16570,0
+20250324,142800,482889265,16570,16570,16570,16570,8
+20250324,142700,482756705,16570,16570,16570,16570,0
+20250324,142600,482756705,16570,16570,16570,16570,27
+20250324,142500,482309315,16580,16580,16580,16580,0
+20250324,142400,482309315,16580,16580,16580,16580,0
+20250324,142300,482309315,16580,16580,16580,16580,0
+20250324,142200,482309315,16580,16580,16580,16580,35
+20250324,142100,481729015,16570,16570,16570,16570,72
+20250324,142000,480535975,16560,16560,16560,16560,8
+20250324,141900,480403495,16560,16560,16560,16560,0
+20250324,141800,480403495,16560,16570,16570,16560,95
+20250324,141700,478829995,16560,16560,16560,16560,7
+20250324,141600,478714075,16560,16560,16560,16560,4
+20250324,141500,478647835,16560,16560,16560,16560,18
+20250324,141400,478349755,16560,16560,16560,16560,59
+20250324,141300,477372715,16560,16560,16560,16560,0
+20250324,141200,477372715,16560,16570,16570,16560,70
+20250324,141100,476213505,16560,16560,16560,16560,24
+20250324,141000,475816065,16560,16560,16560,16560,0
+20250324,140900,475816065,16560,16560,16560,16560,8
+20250324,140800,475683585,16570,16570,16570,16570,0
+20250324,140700,475683585,16570,16570,16570,16570,55
+20250324,140600,474772235,16570,16570,16570,16570,9
+20250324,140500,474623105,16570,16570,16570,16570,0
+20250324,140400,474623105,16570,16570,16570,16570,30
+20250324,140300,474126005,16570,16570,16570,16570,12
+20250324,140200,473927165,16570,16570,16570,16570,0
+20250324,140100,473927165,16570,16570,16570,16570,0
+20250324,140000,473927165,16570,16570,16570,16570,7
+20250324,135900,473811175,16570,16570,16570,16570,0
+20250324,135800,473811175,16570,16570,16570,16570,0
+20250324,135700,473811175,16570,16570,16570,16570,7
+20250324,135600,473695185,16580,16580,16580,16580,0
+20250324,135500,473695185,16580,16570,16580,16570,9
+20250324,135400,473546045,16580,16580,16580,16580,1
+20250324,135300,473529465,16570,16570,16570,16570,0
+20250324,135200,473529465,16570,16560,16570,16560,153
+20250324,135100,470995575,16560,16560,16560,16560,47
+20250324,135000,470217255,16570,16570,16570,16570,13
+20250324,134900,470001845,16580,16580,16580,16580,0
+20250324,134800,470001845,16580,16580,16580,16580,76
+20250324,134700,468741765,16580,16580,16580,16580,25
+20250324,134600,468327265,16580,16580,16580,16580,8
+20250324,134500,468194625,16580,16580,16580,16580,0
+20250324,134400,468194625,16580,16580,16580,16580,3
+20250324,134300,468144885,16570,16560,16570,16560,9
+20250324,134200,467995835,16560,16560,16560,16560,0
+20250324,134100,467995835,16560,16560,16560,16560,0
+20250324,134000,467995835,16560,16560,16560,16550,245
+20250324,133900,463939835,16550,16550,16550,16550,0
+20250324,133800,463939835,16550,16550,16550,16550,3
+20250324,133700,463890185,16550,16560,16560,16550,68
+20250324,133600,462764185,16570,16570,16570,16570,67
+20250324,133500,461653995,16600,16600,16600,16600,0
+20250324,133400,461653995,16600,16600,16600,16600,0
+20250324,133300,461653995,16600,16590,16600,16590,100
+20250324,133200,459994745,16600,16600,16600,16600,0
+20250324,133100,459994745,16600,16600,16600,16600,0
+20250324,133000,459994745,16600,16550,16600,16550,530
+20250324,132900,451203975,16550,16550,16550,16550,0
+20250324,132800,451203975,16550,16550,16550,16550,0
+20250324,132700,451203975,16550,16540,16550,16540,112
+20250324,132600,449350655,16540,16540,16540,16540,1
+20250324,132500,449334115,16530,16530,16530,16530,40
+20250324,132400,448672915,16540,16540,16540,16540,0
+20250324,132300,448672915,16540,16540,16540,16540,0
+20250324,132200,448672915,16540,16540,16540,16540,0
+20250324,132100,448672915,16540,16540,16540,16540,109
+20250324,132000,446870055,16520,16550,16550,16520,32
+20250324,131900,446340505,16500,16520,16550,16500,6644
+20250324,131800,336428495,16510,16500,16510,16500,38
+20250324,131700,335801195,16500,16500,16500,16500,253
+20250324,131600,331626695,16500,16500,16500,16500,0
+20250324,131500,331626695,16500,16490,16500,16490,286
+20250324,131400,326910545,16500,16500,16500,16500,0
+20250324,131300,326910545,16500,16500,16500,16500,0
+20250324,131200,326910545,16500,16490,16500,16490,9
+20250324,131100,326762125,16500,16500,16500,16500,0
+20250324,131000,326762125,16500,16500,16500,16500,1
+20250324,130900,326745625,16490,16490,16490,16490,8
+20250324,130800,326613705,16500,16500,16500,16500,0
+20250324,130700,326613705,16500,16500,16500,16500,4
+20250324,130600,326547705,16490,16495,16495,16490,8
+20250324,130500,326415775,16490,16490,16490,16490,0
+20250324,130400,326415775,16490,16490,16490,16490,8
+20250324,130300,326283855,16500,16500,16500,16500,0
+20250324,130200,326283855,16500,16500,16500,16500,31
+20250324,130100,325772355,16490,16500,16510,16490,734
+20250324,130000,313664415,16520,16510,16520,16510,7
+20250324,125900,313548805,16510,16510,16510,16510,0
+20250324,125800,313548805,16510,16510,16510,16510,30
+20250324,125700,313053505,16510,16510,16510,16510,0
+20250324,125600,313053505,16510,16510,16510,16510,1
+20250324,125500,313036995,16500,16500,16500,16500,8
+20250324,125400,312904995,16510,16510,16510,16510,0
+20250324,125300,312904995,16510,16510,16510,16510,293
+20250324,125200,308067565,16500,16510,16510,16500,154
+20250324,125100,305525105,16520,16520,16520,16520,0
+20250324,125000,305525105,16520,16520,16520,16520,2
+20250324,124900,305492065,16510,16510,16510,16510,64
+20250324,124800,304435425,16500,16500,16500,16500,0
+20250324,124700,304435425,16500,16500,16500,16500,24
+20250324,124600,304039425,16500,16500,16500,16500,6
+20250324,124500,303940425,16510,16510,16510,16510,1
+20250324,124400,303923915,16500,16500,16500,16500,0
+20250324,124300,303923915,16500,16500,16500,16500,6
+20250324,124200,303824915,16520,16520,16520,16520,0
+20250324,124100,303824915,16520,16520,16520,16520,0
+20250324,124000,303824915,16520,16520,16520,16520,3
+20250324,123900,303775355,16510,16510,16510,16510,0
+20250324,123800,303775355,16510,16510,16510,16510,42
+20250324,123700,303081935,16510,16510,16510,16510,0
+20250324,123600,303081935,16510,16510,16510,16510,5
+20250324,123500,302999385,16510,16510,16510,16510,0
+20250324,123400,302999385,16510,16510,16510,16510,0
+20250324,123300,302999385,16510,16510,16510,16510,0
+20250324,123200,302999385,16510,16520,16520,16510,69
+20250324,123100,301859685,16510,16510,16510,16510,150
+20250324,123000,299383185,16530,16530,16530,16530,2
+20250324,122900,299350125,16530,16530,16530,16530,0
+20250324,122800,299350125,16530,16530,16530,16530,0
+20250324,122700,299350125,16530,16530,16530,16530,0
+20250324,122600,299350125,16530,16530,16530,16530,0
+20250324,122500,299350125,16530,16530,16530,16530,0
+20250324,122400,299350125,16530,16530,16530,16530,0
+20250324,122300,299350125,16530,16530,16530,16530,0
+20250324,122200,299350125,16530,16530,16530,16530,0
+20250324,122100,299350125,16530,16530,16530,16530,0
+20250324,122000,299350125,16530,16530,16530,16530,2
+20250324,121900,299317065,16510,16510,16510,16510,41
+20250324,121800,298640155,16510,16510,16510,16510,0
+20250324,121700,298640155,16510,16510,16510,16510,132
+20250324,121600,296460835,16510,16510,16510,16510,0
+20250324,121500,296460835,16510,16510,16510,16510,0
+20250324,121400,296460835,16510,16510,16510,16510,0
+20250324,121300,296460835,16510,16510,16510,16510,0
+20250324,121200,296460835,16510,16510,16510,16510,1
+20250324,121100,296444325,16530,16530,16530,16530,0
+20250324,121000,296444325,16530,16530,16530,16530,3
+20250324,120900,296394735,16520,16520,16520,16520,0
+20250324,120800,296394735,16520,16520,16520,16520,33
+20250324,120700,295849575,16520,16520,16520,16520,36
+20250324,120600,295254855,16500,16500,16500,16500,0
+20250324,120500,295254855,16500,16500,16500,16500,0
+20250324,120400,295254855,16500,16500,16500,16500,0
+20250324,120300,295254855,16500,16500,16500,16500,0
+20250324,120200,295254855,16500,16500,16500,16500,40
+20250324,120100,294594855,16500,16500,16500,16500,0
+20250324,120000,294594855,16500,16500,16500,16500,24
+20250324,115900,294198855,16490,16490,16490,16490,0
+20250324,115800,294198855,16490,16490,16490,16490,0
+20250324,115700,294198855,16490,16490,16490,16490,0
+20250324,115600,294198855,16490,16490,16490,16490,6
+20250324,115500,294099915,16490,16490,16490,16490,0
+20250324,115400,294099915,16490,16490,16490,16490,6
+20250324,115300,294000975,16490,16490,16490,16490,0
+20250324,115200,294000975,16490,16490,16490,16490,0
+20250324,115100,294000975,16490,16490,16490,16490,6
+20250324,115000,293902035,16490,16500,16500,16490,7
+20250324,114900,293786575,16490,16490,16490,16490,0
+20250324,114800,293786575,16490,16490,16490,16490,6
+20250324,114700,293687635,16500,16500,16500,16500,0
+20250324,114600,293687635,16500,16500,16500,16500,65
+20250324,114500,292615135,16500,16490,16500,16490,233
+20250324,114400,288770695,16490,16490,16490,16490,0
+20250324,114300,288770695,16490,16490,16490,16490,6
+20250324,114200,288671755,16500,16500,16500,16500,30
+20250324,114100,288176755,16500,16500,16500,16490,96
+20250324,114000,286592955,16500,16490,16500,16490,10
+20250324,113900,286428015,16500,16500,16500,16500,0
+20250324,113800,286428015,16500,16500,16500,16500,2
+20250324,113700,286395015,16500,16500,16500,16490,25
+20250324,113600,285982575,16500,16500,16500,16500,0
+20250324,113500,285982575,16500,16500,16500,16500,2
+20250324,113400,285949575,16490,16490,16490,16490,7
+20250324,113300,285834145,16500,16500,16500,16500,110
+20250324,113200,284019145,16500,16500,16500,16500,70
+20250324,113100,282864145,16500,16510,16510,16500,17
+20250324,113000,282583535,16510,16510,16510,16510,109
+20250324,112900,280783945,16510,16490,16510,16490,52
+20250324,112800,279925925,16500,16500,16500,16500,30
+20250324,112700,279430925,16490,16490,16490,16490,0
+20250324,112600,279430925,16490,16490,16490,16490,6
+20250324,112500,279331985,16490,16490,16490,16490,66
+20250324,112400,278243645,16480,16480,16480,16480,0
+20250324,112300,278243645,16480,16490,16490,16480,26
+20250324,112200,277814965,16480,16480,16480,16480,11
+20250324,112100,277633685,16480,16480,16480,16480,6
+20250324,112000,277534805,16480,16490,16490,16480,12
+20250324,111900,277336995,16480,16480,16480,16480,119
+20250324,111800,275375875,16490,16490,16490,16490,46
+20250324,111700,274617335,16490,16490,16490,16490,0
+20250324,111600,274617335,16490,16490,16490,16490,69
+20250324,111500,273479525,16490,16490,16490,16490,6
+20250324,111400,273380585,16490,16490,16490,16490,0
+20250324,111300,273380585,16490,16490,16490,16490,0
+20250324,111200,273380585,16490,16500,16500,16490,116
+20250324,111100,271466645,16490,16490,16490,16490,0
+20250324,111000,271466645,16490,16500,16500,16480,686
+20250324,110900,260156335,16490,16490,16500,16490,262
+20250324,110800,255835555,16490,16500,16500,16490,189
+20250324,110700,252717845,16500,16500,16500,16500,74
+20250324,110600,251496845,16500,16500,16500,16500,0
+20250324,110500,251496845,16500,16500,16500,16500,0
+20250324,110400,251496845,16500,16500,16500,16500,0
+20250324,110300,251496845,16500,16500,16500,16500,1
+20250324,110200,251480345,16500,16510,16510,16500,1134
+20250324,110100,232763725,16520,16530,16530,16520,82
+20250324,110000,231408585,16530,16530,16530,16530,45
+20250324,105900,230664735,16520,16520,16520,16520,0
+20250324,105800,230664735,16520,16530,16530,16520,34
+20250324,105700,230102855,16530,16530,16530,16530,1
+20250324,105600,230086325,16530,16530,16530,16530,5
+20250324,105500,230003675,16540,16540,16540,16540,200
+20250324,105400,226695675,16510,16530,16530,16510,330
+20250324,105300,221243645,16530,16530,16530,16530,6
+20250324,105200,221144465,16530,16530,16530,16530,0
+20250324,105100,221144465,16530,16530,16530,16530,121
+20250324,105000,219144335,16530,16530,16530,16530,0
+20250324,104900,219144335,16530,16530,16530,16530,4
+20250324,104800,219078215,16530,16540,16540,16530,127
+20250324,104700,216977855,16540,16540,16540,16540,6
+20250324,104600,216878615,16530,16530,16530,16530,0
+20250324,104500,216878615,16530,16540,16540,16530,30
+20250324,104400,216382565,16540,16540,16540,16540,6
+20250324,104300,216283325,16540,16540,16540,16540,0
+20250324,104200,216283325,16540,16540,16540,16540,6
+20250324,104100,216184085,16540,16540,16540,16540,0
+20250324,104000,216184085,16540,16550,16550,16540,225
+20250324,103900,212460345,16550,16550,16550,16550,6
+20250324,103800,212361045,16560,16560,16560,16560,1
+20250324,103700,212344485,16560,16560,16560,16560,373
+20250324,103600,206167605,16550,16550,16550,16550,6
+20250324,103500,206068305,16560,16580,16580,16560,662
+20250324,103400,195104495,16580,16580,16580,16580,0
+20250324,103300,195104495,16580,16580,16580,16580,6
+20250324,103200,195005015,16580,16580,16580,16580,2
+20250324,103100,194971855,16580,16570,16580,16570,268
+20250324,103000,190531055,16530,16530,16530,16530,0
+20250324,102900,190531055,16530,16530,16530,16530,0
+20250324,102800,190531055,16530,16530,16530,16530,6
+20250324,102700,190431875,16530,16580,16580,16530,1244
+20250324,102600,169853405,16580,16580,16580,16580,0
+20250324,102500,169853405,16580,16580,16580,16580,6
+20250324,102400,169753925,16580,16580,16580,16580,6
+20250324,102300,169654445,16590,16590,16590,16590,580
+20250324,102200,160032245,16580,16580,16580,16580,60
+20250324,102100,159037445,16590,16590,16590,16590,0
+20250324,102000,159037445,16590,16590,16590,16590,1
+20250324,101900,159020855,16590,16590,16590,16590,19
+20250324,101800,158705645,16590,16590,16590,16590,1
+20250324,101700,158689055,16580,16580,16580,16580,81
+20250324,101600,157346075,16580,16580,16580,16580,1
+20250324,101500,157329495,16580,16580,16580,16580,5
+20250324,101400,157246595,16580,16570,16580,16570,101
+20250324,101300,155572025,16580,16580,16580,16580,0
+20250324,101200,155572025,16580,16580,16580,16580,4
+20250324,101100,155505705,16560,16560,16560,16560,0
+20250324,101000,155505705,16560,16560,16560,16560,0
+20250324,100900,155505705,16560,16560,16560,16560,0
+20250324,100800,155505705,16560,16560,16560,16560,0
+20250324,100700,155505705,16560,16570,16570,16560,60
+20250324,100600,154511575,16570,16575,16575,16570,125
+20250324,100500,152440320,16580,16580,16580,16580,3
+20250324,100400,152390580,16580,16580,16580,16580,20
+20250324,100300,152058980,16590,16590,16590,16590,0
+20250324,100200,152058980,16590,16590,16590,16590,5
+20250324,100100,151976030,16560,16570,16590,16560,1680
+20250324,100000,124127370,16570,16560,16570,16560,270
+20250324,095900,119656020,16540,16560,16570,16540,172
+20250324,095800,116807820,16540,16560,16560,16540,120
+20250324,095700,114821020,16530,16530,16530,16530,0
+20250324,095600,114821020,16530,16570,16580,16530,99
+20250324,095500,113180940,16550,16540,16550,16540,607
+20250324,095400,103140580,16540,16540,16540,16540,6
+20250324,095300,103041340,16550,16550,16550,16550,6
+20250324,095200,102942040,16550,16550,16550,16550,7
+20250324,095100,102826190,16530,16550,16550,16530,751
+20250324,095000,90407480,16550,16550,16550,16540,17
+20250324,094900,90126280,16550,16550,16550,16550,3
+20250324,094800,90076630,16540,16540,16540,16540,0
+20250324,094700,90076630,16540,16550,16550,16540,126
+20250324,094600,87991590,16550,16550,16550,16550,49
+20250324,094500,87180640,16550,16550,16550,16550,79
+20250324,094400,85873190,16560,16560,16560,16560,0
+20250324,094300,85873190,16560,16560,16560,16560,30
+20250324,094200,85376390,16570,16570,16570,16570,14
+20250324,094100,85144410,16590,16590,16590,16580,65
+20250324,094000,84066210,16590,16590,16590,16590,3
+20250324,093900,84016440,16600,16600,16600,16600,0
+20250324,093800,84016440,16600,16620,16620,16590,89
+20250324,093700,82539610,16590,16590,16590,16590,0
+20250324,093600,82539610,16590,16590,16590,16590,0
+20250324,093500,82539610,16590,16590,16590,16590,0
+20250324,093400,82539610,16590,16580,16590,16560,640
+20250324,093300,71929080,16580,16580,16580,16580,18
+20250324,093200,71630640,16580,16580,16580,16580,0
+20250324,093100,71630640,16580,16580,16590,16580,410
+20250324,093000,64828840,16580,16580,16580,16580,1
+20250324,092900,64812260,16560,16560,16560,16560,0
+20250324,092800,64812260,16560,16560,16560,16560,145
+20250324,092700,62411060,16560,16560,16560,16560,0
+20250324,092600,62411060,16560,16550,16560,16550,80
+20250324,092500,61087050,16530,16530,16530,16530,0
+20250324,092400,61087050,16530,16530,16530,16530,1
+20250324,092300,61070520,16550,16550,16550,16550,0
+20250324,092200,61070520,16550,16550,16550,16550,53
+20250324,092100,60193370,16520,16540,16540,16520,93
+20250324,092000,58655830,16540,16540,16540,16540,0
+20250324,091900,58655830,16540,16550,16550,16540,27
+20250324,091800,58209150,16550,16550,16550,16550,0
+20250324,091700,58209150,16550,16550,16550,16550,29
+20250324,091600,57729200,16520,16530,16530,16520,21
+20250324,091500,57382270,16520,16520,16520,16520,44
+20250324,091400,56655390,16490,16490,16490,16490,0
+20250324,091300,56655390,16490,16490,16490,16490,0
+20250324,091200,56655390,16490,16550,16550,16490,764
+20250324,091100,44053840,16550,16550,16550,16550,2
+20250324,091000,44020740,16500,16510,16510,16500,425
+20250324,090900,37004660,16500,16500,16500,16500,10
+20250324,090800,36839660,16500,16510,16510,16500,20
+20250324,090700,36509610,16490,16530,16530,16490,205
+20250324,090600,33127190,16560,16560,16560,16560,13
+20250324,090500,32911910,16490,16510,16560,16490,390
+20250324,090400,26470230,16490,16490,16490,16490,0
+20250324,090300,26470230,16490,16490,16490,16490,65
+20250324,090200,25398380,16500,16510,16510,16500,326
+20250324,090100,20018350,16500,16590,16590,16500,718
+20250324,090000,8141230,16590,16580,16590,16580,491

045100/min/candle-20250325.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192800,785337245,16150,16150,16150,16150,524
+20250325,192700,785337245,16150,16150,16150,16150,0
+20250325,192600,785337245,16150,16150,16150,16150,0
+20250325,192500,785337245,16150,16150,16150,16150,0
+20250325,192400,785337245,16150,16150,16150,16150,0
+20250325,192300,785337245,16150,16150,16150,16150,0
+20250325,192200,785337245,16150,16150,16150,16150,0
+20250325,192100,785337245,16150,16150,16150,16150,0
+20250325,192000,785337245,16150,16150,16150,16150,0
+20250325,191900,785337245,16150,16150,16150,16150,0
+20250325,191800,785337245,16150,16150,16150,16150,0
+20250325,191700,785337245,16150,16150,16150,16150,0
+20250325,191600,785337245,16150,16150,16150,16150,0
+20250325,191500,785337245,16150,16150,16150,16150,0
+20250325,191400,785337245,16150,16150,16150,16150,0
+20250325,191300,785337245,16150,16150,16150,16150,0
+20250325,191200,785337245,16150,16150,16150,16150,0
+20250325,191100,785337245,16150,16150,16150,16150,0
+20250325,191000,785337245,16150,16150,16150,16150,0
+20250325,190900,785337245,16150,16150,16150,16150,0
+20250325,190800,785337245,16150,16150,16150,16150,0
+20250325,190700,785337245,16150,16150,16150,16150,0
+20250325,190600,785337245,16150,16150,16150,16150,0
+20250325,190500,785337245,16150,16150,16150,16150,0
+20250325,190400,785337245,16150,16150,16150,16150,0
+20250325,190300,785337245,16150,16150,16150,16150,0
+20250325,190200,785337245,16150,16150,16150,16150,0
+20250325,190100,785337245,16150,16150,16150,16150,0
+20250325,190000,785337245,16150,16150,16150,16150,0
+20250325,185900,785337245,16150,16150,16150,16150,0
+20250325,185800,785337245,16150,16150,16150,16150,524
+20250325,185700,785337245,16150,16150,16150,16150,0
+20250325,185600,785337245,16150,16150,16150,16150,0
+20250325,185500,785337245,16150,16150,16150,16150,0
+20250325,185400,785337245,16150,16150,16150,16150,0
+20250325,185300,785337245,16150,16150,16150,16150,0
+20250325,185200,785337245,16150,16150,16150,16150,0
+20250325,185100,785337245,16150,16150,16150,16150,0
+20250325,185000,785337245,16150,16150,16150,16150,0
+20250325,184900,785337245,16150,16150,16150,16150,0
+20250325,184800,785337245,16150,16150,16150,16150,0
+20250325,184700,785337245,16150,16150,16150,16150,0
+20250325,184600,785337245,16150,16150,16150,16150,0
+20250325,184500,785337245,16150,16150,16150,16150,0
+20250325,184400,785337245,16150,16150,16150,16150,0
+20250325,184300,785337245,16150,16150,16150,16150,0
+20250325,184200,785337245,16150,16150,16150,16150,0
+20250325,184100,785337245,16150,16150,16150,16150,0
+20250325,184000,785337245,16150,16150,16150,16150,0
+20250325,183900,785337245,16150,16150,16150,16150,0
+20250325,183800,785337245,16150,16150,16150,16150,0
+20250325,183700,785337245,16150,16150,16150,16150,0
+20250325,183600,785337245,16150,16150,16150,16150,0
+20250325,183500,785337245,16150,16150,16150,16150,0
+20250325,183400,785337245,16150,16150,16150,16150,0
+20250325,183300,785337245,16150,16150,16150,16150,0
+20250325,183200,785337245,16150,16150,16150,16150,0
+20250325,183100,785337245,16150,16150,16150,16150,0
+20250325,183000,785337245,16150,16150,16150,16150,0
+20250325,182900,785337245,16150,16150,16150,16150,0
+20250325,182800,785337245,16150,16150,16150,16150,524
+20250325,182700,785337245,16150,16150,16150,16150,0
+20250325,182600,785337245,16150,16150,16150,16150,0
+20250325,182500,785337245,16150,16150,16150,16150,0
+20250325,182400,785337245,16150,16150,16150,16150,0
+20250325,182300,785337245,16150,16150,16150,16150,0
+20250325,182200,785337245,16150,16150,16150,16150,0
+20250325,182100,785337245,16150,16150,16150,16150,0
+20250325,182000,785337245,16150,16150,16150,16150,0
+20250325,181900,785337245,16150,16150,16150,16150,0
+20250325,181800,785337245,16150,16150,16150,16150,0
+20250325,181700,785337245,16150,16150,16150,16150,0
+20250325,181600,785337245,16150,16150,16150,16150,0
+20250325,181500,785337245,16150,16150,16150,16150,0
+20250325,181400,785337245,16150,16150,16150,16150,0
+20250325,181300,785337245,16150,16150,16150,16150,0
+20250325,181200,785337245,16150,16150,16150,16150,0
+20250325,181100,785337245,16150,16150,16150,16150,0
+20250325,181000,785337245,16150,16150,16150,16150,0
+20250325,180900,785337245,16150,16150,16150,16150,0
+20250325,180800,785337245,16150,16150,16150,16150,0
+20250325,180700,785337245,16150,16150,16150,16150,0
+20250325,180600,785337245,16150,16150,16150,16150,0
+20250325,180500,785337245,16150,16150,16150,16150,0
+20250325,180400,785337245,16150,16150,16150,16150,0
+20250325,180300,785337245,16150,16150,16150,16150,0
+20250325,180200,785337245,16150,16150,16150,16150,0
+20250325,180100,785337245,16150,16150,16150,16150,0
+20250325,180000,785337245,16150,16150,16150,16150,0
+20250325,175900,785337245,16150,16150,16150,16150,0
+20250325,175800,785337245,16150,16150,16150,16150,524
+20250325,175700,785337245,16150,16150,16150,16150,0
+20250325,175600,785337245,16150,16150,16150,16150,0
+20250325,175500,785337245,16150,16150,16150,16150,0
+20250325,175400,785337245,16150,16150,16150,16150,0
+20250325,175300,785337245,16150,16150,16150,16150,0
+20250325,175200,785337245,16150,16150,16150,16150,0
+20250325,175100,785337245,16150,16150,16150,16150,0
+20250325,175000,785337245,16150,16150,16150,16150,0
+20250325,174900,785337245,16150,16150,16150,16150,0
+20250325,174800,785337245,16150,16150,16150,16150,0
+20250325,174700,785337245,16150,16150,16150,16150,0
+20250325,174600,785337245,16150,16150,16150,16150,0
+20250325,174500,785337245,16150,16150,16150,16150,0
+20250325,174400,785337245,16150,16150,16150,16150,0
+20250325,174300,785337245,16150,16150,16150,16150,0
+20250325,174200,785337245,16150,16150,16150,16150,0
+20250325,174100,785337245,16150,16150,16150,16150,0
+20250325,174000,785337245,16150,16150,16150,16150,0
+20250325,173900,785337245,16150,16150,16150,16150,0
+20250325,173800,785337245,16150,16150,16150,16150,0
+20250325,173700,785337245,16150,16150,16150,16150,0
+20250325,173600,785337245,16150,16150,16150,16150,0
+20250325,173500,785337245,16150,16150,16150,16150,0
+20250325,173400,785337245,16150,16150,16150,16150,0
+20250325,173300,785337245,16150,16150,16150,16150,0
+20250325,173200,785337245,16150,16150,16150,16150,0
+20250325,173100,785337245,16150,16150,16150,16150,0
+20250325,173000,785337245,16150,16150,16150,16150,0
+20250325,172900,785337245,16150,16150,16150,16150,0
+20250325,172800,785337245,16150,16150,16150,16150,524
+20250325,172700,785337245,16150,16150,16150,16150,0
+20250325,172600,785337245,16150,16150,16150,16150,0
+20250325,172500,785337245,16150,16150,16150,16150,0
+20250325,172400,785337245,16150,16150,16150,16150,0
+20250325,172300,785337245,16150,16150,16150,16150,0
+20250325,172200,785337245,16150,16150,16150,16150,0
+20250325,172100,785337245,16150,16150,16150,16150,0
+20250325,172000,785337245,16150,16150,16150,16150,0
+20250325,171900,785337245,16150,16150,16150,16150,0
+20250325,171800,785337245,16150,16150,16150,16150,0
+20250325,171700,785337245,16150,16150,16150,16150,0
+20250325,171600,785337245,16150,16150,16150,16150,0
+20250325,171500,785337245,16150,16150,16150,16150,0
+20250325,171400,785337245,16150,16150,16150,16150,0
+20250325,171300,785337245,16150,16150,16150,16150,0
+20250325,171200,785337245,16150,16150,16150,16150,0
+20250325,171100,785337245,16150,16150,16150,16150,0
+20250325,171000,785337245,16150,16150,16150,16150,0
+20250325,170900,785337245,16150,16150,16150,16150,0
+20250325,170800,785337245,16150,16150,16150,16150,0
+20250325,170700,785337245,16150,16150,16150,16150,0
+20250325,170600,785337245,16150,16150,16150,16150,0
+20250325,170500,785337245,16150,16150,16150,16150,0
+20250325,170400,785337245,16150,16150,16150,16150,0
+20250325,170300,785337245,16150,16150,16150,16150,0
+20250325,170200,785337245,16150,16150,16150,16150,0
+20250325,170100,785337245,16150,16150,16150,16150,0
+20250325,170000,785337245,16150,16150,16150,16150,0
+20250325,165900,785337245,16150,16150,16150,16150,0
+20250325,165800,785337245,16150,16150,16150,16150,524
+20250325,165700,785337245,16150,16150,16150,16150,0
+20250325,165600,785337245,16150,16150,16150,16150,0
+20250325,165500,785337245,16150,16150,16150,16150,0
+20250325,165400,785337245,16150,16150,16150,16150,0
+20250325,165300,785337245,16150,16150,16150,16150,0
+20250325,165200,785337245,16150,16150,16150,16150,0
+20250325,165100,785337245,16150,16150,16150,16150,0
+20250325,165000,785337245,16150,16150,16150,16150,0
+20250325,164900,785337245,16150,16150,16150,16150,0
+20250325,164800,785337245,16150,16150,16150,16150,0
+20250325,164700,785337245,16150,16150,16150,16150,0
+20250325,164600,785337245,16150,16150,16150,16150,0
+20250325,164500,785337245,16150,16150,16150,16150,0
+20250325,164400,785337245,16150,16150,16150,16150,0
+20250325,164300,785337245,16150,16150,16150,16150,0
+20250325,164200,785337245,16150,16150,16150,16150,0
+20250325,164100,785337245,16150,16150,16150,16150,0
+20250325,164000,785337245,16150,16150,16150,16150,0
+20250325,163900,785337245,16150,16150,16150,16150,0
+20250325,163800,785337245,16150,16150,16150,16150,0
+20250325,163700,785337245,16150,16150,16150,16150,0
+20250325,163600,785337245,16150,16150,16150,16150,0
+20250325,163500,785337245,16150,16150,16150,16150,0
+20250325,163400,785337245,16150,16150,16150,16150,0
+20250325,163300,785337245,16150,16150,16150,16150,0
+20250325,163200,785337245,16150,16150,16150,16150,0
+20250325,163100,785337245,16150,16150,16150,16150,0
+20250325,163000,785337245,16150,16150,16150,16150,0
+20250325,162900,785337245,16150,16150,16150,16150,0
+20250325,162800,785337245,16150,16150,16150,16150,524
+20250325,162700,785337245,16150,16150,16150,16150,0
+20250325,162600,785337245,16150,16150,16150,16150,0
+20250325,162500,785337245,16150,16150,16150,16150,0
+20250325,162400,785337245,16150,16150,16150,16150,0
+20250325,162300,785337245,16150,16150,16150,16150,0
+20250325,162200,785337245,16150,16150,16150,16150,0
+20250325,162100,785337245,16150,16150,16150,16150,0
+20250325,162000,785337245,16150,16150,16150,16150,0
+20250325,161900,785337245,16150,16150,16150,16150,0
+20250325,161800,785337245,16150,16150,16150,16150,0
+20250325,161700,785337245,16150,16150,16150,16150,0
+20250325,161600,785337245,16150,16150,16150,16150,0
+20250325,161500,785337245,16150,16150,16150,16150,0
+20250325,161400,785337245,16150,16150,16150,16150,0
+20250325,161300,785337245,16150,16150,16150,16150,0
+20250325,161200,785337245,16150,16150,16150,16150,0
+20250325,161100,785337245,16150,16150,16150,16150,0
+20250325,161000,785337245,16150,16150,16150,16150,0
+20250325,160900,785337245,16150,16150,16150,16150,0
+20250325,160800,785337245,16150,16150,16150,16150,0
+20250325,160700,785337245,16150,16150,16150,16150,0
+20250325,160600,785337245,16150,16150,16150,16150,0
+20250325,160500,785337245,16150,16150,16150,16150,0
+20250325,160400,785337245,16150,16150,16150,16150,0
+20250325,160300,785337245,16150,16150,16150,16150,0
+20250325,160200,785337245,16150,16150,16150,16150,0
+20250325,160100,785337245,16150,16150,16150,16150,0
+20250325,160000,785337245,16150,16150,16150,16150,0
+20250325,155900,785337245,16150,16150,16150,16150,0
+20250325,155800,785337245,16150,16150,16150,16150,524
+20250325,155700,785337245,16150,16150,16150,16150,0
+20250325,155600,785337245,16150,16150,16150,16150,0
+20250325,155500,785337245,16150,16150,16150,16150,0
+20250325,155400,785337245,16150,16150,16150,16150,0
+20250325,155300,785337245,16150,16150,16150,16150,0
+20250325,155200,785337245,16150,16150,16150,16150,0
+20250325,155100,785337245,16150,16150,16150,16150,0
+20250325,155000,785337245,16150,16150,16150,16150,0
+20250325,154900,785337245,16150,16150,16150,16150,0
+20250325,154800,785337245,16150,16150,16150,16150,0
+20250325,154700,785337245,16150,16150,16150,16150,0
+20250325,154600,785337245,16150,16150,16150,16150,0
+20250325,154500,785337245,16150,16150,16150,16150,0
+20250325,154400,785337245,16150,16150,16150,16150,0
+20250325,154300,785337245,16150,16150,16150,16150,0
+20250325,154200,785337245,16150,16150,16150,16150,0
+20250325,154100,785337245,16150,16150,16150,16150,0
+20250325,154000,785337245,16150,16150,16150,16150,0
+20250325,153900,785337245,16150,16150,16150,16150,0
+20250325,153800,785337245,16150,16150,16150,16150,0
+20250325,153700,785337245,16150,16150,16150,16150,0
+20250325,153600,785337245,16150,16150,16150,16150,0
+20250325,153500,785337245,16150,16150,16150,16150,0
+20250325,153400,785337245,16150,16150,16150,16150,0
+20250325,153300,785337245,16150,16150,16150,16150,0
+20250325,153200,785337245,16150,16150,16150,16150,0
+20250325,153100,785337245,16150,16150,16150,16150,0
+20250325,153000,785337245,16150,16150,16150,16150,524
+20250325,152900,776874645,16090,16090,16090,16090,0
+20250325,152800,776874645,16090,16090,16090,16090,0
+20250325,152700,776874645,16090,16090,16090,16090,0
+20250325,152600,776874645,16090,16090,16090,16090,0
+20250325,152500,776874645,16090,16090,16090,16090,0
+20250325,152400,776874645,16090,16090,16090,16090,0
+20250325,152300,776874645,16090,16090,16090,16090,0
+20250325,152200,776874645,16090,16090,16090,16090,0
+20250325,152100,776874645,16090,16090,16090,16090,0
+20250325,152000,776874645,16090,16090,16090,16090,0
+20250325,151900,776874645,16090,16140,16140,16080,9186
+20250325,151800,629033305,16140,16140,16140,16140,125
+20250325,151700,627015805,16140,16140,16140,16140,19
+20250325,151600,626709145,16150,16140,16160,16140,305
+20250325,151500,621783845,16150,16140,16160,16140,78
+20250325,151400,620524655,16150,16160,16160,16150,186
+20250325,151300,617520725,16170,16160,16170,16160,18
+20250325,151200,617229745,16170,16170,16170,16170,6
+20250325,151100,617132725,16170,16170,16180,16170,156
+20250325,151000,614609205,16170,16170,16170,16170,174
+20250325,150900,611795625,16170,16170,16170,16170,6
+20250325,150800,611698605,16170,16170,16180,16170,25
+20250325,150700,611294145,16170,16170,16170,16170,18
+20250325,150600,611003085,16180,16170,16180,16170,20
+20250325,150500,610679675,16180,16170,16180,16170,15
+20250325,150400,610437015,16170,16170,16170,16170,108
+20250325,150300,608690655,16170,16180,16180,16170,4
+20250325,150200,608625965,16180,16170,16180,16170,66
+20250325,150100,607558275,16170,16170,16170,16170,3
+20250325,150000,607509765,16180,16180,16180,16180,94
+20250325,145900,605988845,16170,16170,16170,16170,3
+20250325,145800,605940335,16175,16170,16175,16170,85
+20250325,145700,604565880,16160,16160,16160,16160,46
+20250325,145600,603822520,16160,16160,16160,16155,73
+20250325,145500,602642850,16160,16160,16160,16155,140
+20250325,145400,600380455,16155,16150,16155,16150,20
+20250325,145300,600057445,16150,16160,16160,16150,51
+20250325,145200,599233305,16150,16150,16150,16150,4
+20250325,145100,599168705,16150,16150,16150,16150,18
+20250325,145000,598878005,16150,16150,16150,16150,19
+20250325,144900,598571155,16150,16150,16150,16150,2
+20250325,144800,598538855,16150,16150,16150,16150,4
+20250325,144700,598474255,16150,16150,16150,16150,1
+20250325,144600,598458105,16160,16150,16160,16150,92
+20250325,144500,596972245,16140,16140,16150,16140,39
+20250325,144400,596342745,16150,16140,16150,16140,128
+20250325,144300,594275675,16140,16140,16140,16140,53
+20250325,144200,593420255,16140,16140,16140,16140,55
+20250325,144100,592532555,16140,16140,16140,16140,3
+20250325,144000,592484135,16140,16140,16140,16140,1
+20250325,143900,592467995,16140,16160,16160,16140,60
+20250325,143800,591499225,16150,16150,16150,16150,2
+20250325,143700,591466925,16150,16140,16150,16140,119
+20250325,143600,589545095,16140,16140,16140,16140,11
+20250325,143500,589367555,16140,16150,16150,16140,18
+20250325,143400,589076975,16140,16150,16150,16140,10
+20250325,143300,588915515,16140,16140,16140,16140,108
+20250325,143200,587172395,16140,16140,16140,16140,3
+20250325,143100,587123975,16140,16140,16140,16140,12
+20250325,143000,586930295,16150,16140,16150,16140,59
+20250325,142900,585978025,16140,16140,16140,16140,1
+20250325,142800,585961885,16140,16140,16140,16140,33
+20250325,142700,585429265,16140,16150,16150,16140,15
+20250325,142600,585187155,16150,16140,16150,16140,17
+20250325,142500,584912765,16140,16140,16140,16140,14
+20250325,142400,584686805,16140,16140,16140,16140,15
+20250325,142300,584444705,16140,16140,16140,16140,3
+20250325,142200,584396285,16140,16140,16150,16140,25
+20250325,142100,583992775,16150,16140,16150,16140,6
+20250325,142000,583895905,16140,16140,16140,16140,2
+20250325,141900,583863625,16150,16150,16150,16150,142
+20250325,141800,581570325,16150,16150,16150,16150,2
+20250325,141700,581538025,16150,16150,16150,16150,137
+20250325,141600,579325475,16150,16150,16150,16150,17
+20250325,141500,579050925,16150,16150,16150,16150,4
+20250325,141400,578986325,16150,16150,16150,16150,18
+20250325,141300,578695625,16150,16150,16150,16150,1
+20250325,141200,578679475,16150,16150,16150,16150,25
+20250325,141100,578275725,16150,16150,16150,16150,2
+20250325,141000,578243425,16150,16155,16155,16150,23
+20250325,140900,577871970,16150,16160,16160,16150,3
+20250325,140800,577823500,16150,16150,16150,16150,25
+20250325,140700,577419750,16150,16150,16150,16150,147
+20250325,140600,575045700,16150,16150,16150,16150,3
+20250325,140500,574997250,16150,16160,16160,16150,31
+20250325,140400,574496300,16150,16150,16150,16150,2
+20250325,140300,574464000,16150,16160,16160,16150,108
+20250325,140200,572718750,16160,16160,16160,16160,19
+20250325,140100,572411710,16160,16160,16160,16160,4
+20250325,140000,572347070,16160,16160,16160,16160,19
+20250325,135900,572040030,16170,16160,16170,16160,69
+20250325,135800,570924340,16160,16160,16160,16160,31
+20250325,135700,570423380,16160,16160,16160,16160,21
+20250325,135600,570084020,16160,16160,16160,16160,21
+20250325,135500,569744660,16160,16160,16160,16160,2
+20250325,135400,569712340,16160,16160,16160,16160,1
+20250325,135300,569696180,16160,16160,16170,16160,4
+20250325,135200,569631530,16160,16170,16170,16160,61
+20250325,135100,568645200,16160,16160,16160,16160,6
+20250325,135000,568548240,16160,16160,16160,16160,106
+20250325,134900,566835280,16150,16150,16150,16150,4
+20250325,134800,566770680,16150,16160,16160,16150,9
+20250325,134700,566625280,16150,16150,16150,16140,57
+20250325,134600,565704740,16140,16120,16140,16120,107
+20250325,134500,563978190,16140,16150,16150,16120,1641
+20250325,134400,537482060,16160,16160,16160,16160,85
+20250325,134300,536108460,16160,16180,16190,16160,665
+20250325,134200,525354330,16190,16190,16190,16180,8
+20250325,134100,525224820,16190,16190,16190,16180,193
+20250325,134000,522100730,16200,16200,16200,16190,910
+20250325,133900,507358990,16210,16200,16210,16200,7
+20250325,133800,507245550,16210,16200,16210,16200,3
+20250325,133700,507196940,16210,16210,16210,16200,45
+20250325,133600,506467530,16210,16210,16210,16210,0
+20250325,133500,506467530,16210,16210,16210,16210,268
+20250325,133400,502123250,16210,16210,16210,16210,22
+20250325,133300,501766630,16220,16210,16220,16210,104
+20250325,133200,500079790,16220,16220,16220,16220,115
+20250325,133100,498214490,16210,16210,16210,16210,123
+20250325,133000,496220660,16200,16200,16200,16200,2
+20250325,132900,496188260,16210,16210,16210,16200,97
+20250325,132800,494615910,16200,16220,16220,16200,195
+20250325,132700,491453030,16210,16210,16210,16210,0
+20250325,132600,491453030,16210,16210,16210,16200,308
+20250325,132500,486461810,16210,16210,16210,16210,0
+20250325,132400,486461810,16210,16220,16220,16210,190
+20250325,132300,483380640,16210,16220,16220,16210,105
+20250325,132200,481677550,16210,16210,16210,16210,37
+20250325,132100,481077780,16210,16205,16210,16200,516
+20250325,132000,472717055,16210,16210,16210,16210,0
+20250325,131900,472717055,16210,16210,16210,16200,32
+20250325,131800,472198525,16210,16210,16210,16200,17
+20250325,131700,471923095,16210,16210,16210,16210,2
+20250325,131600,471890675,16210,16210,16210,16210,1
+20250325,131500,471874465,16200,16200,16210,16200,108
+20250325,131400,470123845,16200,16200,16200,16200,0
+20250325,131300,470123845,16200,16200,16200,16200,19
+20250325,131200,469816045,16210,16210,16210,16210,0
+20250325,131100,469816045,16210,16210,16210,16210,584
+20250325,131000,460349405,16210,16220,16220,16210,326
+20250325,130900,455064855,16220,16220,16220,16220,0
+20250325,130800,455064855,16220,16220,16220,16220,0
+20250325,130700,455064855,16220,16220,16220,16220,61
+20250325,130600,454075435,16230,16230,16230,16230,0
+20250325,130500,454075435,16230,16230,16230,16230,10
+20250325,130400,453913135,16220,16220,16220,16220,208
+20250325,130300,450539375,16220,16220,16220,16220,17
+20250325,130200,450263635,16220,16220,16220,16220,0
+20250325,130100,450263635,16220,16220,16220,16220,7
+20250325,130000,450150095,16230,16220,16230,16220,32
+20250325,125900,449630935,16220,16220,16220,16220,9
+20250325,125800,449484955,16220,16220,16220,16220,60
+20250325,125700,448511755,16230,16230,16230,16230,0
+20250325,125600,448511755,16230,16220,16230,16220,66
+20250325,125500,447440935,16220,16220,16220,16220,10
+20250325,125400,447278735,16220,16220,16220,16220,104
+20250325,125300,445591855,16220,16220,16220,16220,125
+20250325,125200,443564355,16230,16230,16230,16230,0
+20250325,125100,443564355,16230,16230,16230,16220,43
+20250325,125000,442866695,16230,16230,16230,16230,2
+20250325,124900,442834235,16230,16230,16230,16230,0
+20250325,124800,442834235,16230,16230,16230,16230,28
+20250325,124700,442379795,16230,16220,16230,16220,170
+20250325,124600,439621665,16220,16220,16230,16220,593
+20250325,124500,430002705,16240,16240,16240,16240,0
+20250325,124400,430002705,16240,16240,16240,16240,0
+20250325,124300,430002705,16240,16230,16240,16230,120
+20250325,124200,428055065,16220,16220,16220,16220,19
+20250325,124100,427746885,16220,16220,16220,16220,18
+20250325,124000,427454925,16220,16230,16230,16220,24
+20250325,123900,427065625,16220,16220,16220,16220,38
+20250325,123800,426449265,16220,16230,16230,16220,51
+20250325,123700,425621545,16230,16220,16230,16220,81
+20250325,123600,424307125,16230,16230,16230,16230,240
+20250325,123500,420411925,16230,16230,16230,16230,18
+20250325,123400,420119785,16240,16240,16240,16240,24
+20250325,123300,419730025,16240,16240,16240,16240,18
+20250325,123200,419437705,16240,16240,16240,16240,63
+20250325,123100,418414585,16240,16240,16240,16240,16
+20250325,123000,418154745,16240,16230,16240,16230,80
+20250325,122900,416855755,16240,16240,16240,16240,100
+20250325,122800,415231755,16230,16235,16235,16230,36
+20250325,122700,414647465,16230,16230,16230,16230,0
+20250325,122600,414647465,16230,16240,16240,16230,31
+20250325,122500,414144225,16240,16240,16240,16240,195
+20250325,122400,410977425,16240,16240,16240,16240,14
+20250325,122300,410750065,16230,16220,16230,16220,199
+20250325,122200,407520605,16220,16220,16220,16220,10
+20250325,122100,407358405,16230,16230,16230,16230,0
+20250325,122000,407358405,16230,16230,16230,16230,172
+20250325,121900,404566845,16220,16220,16220,16220,22
+20250325,121800,404210005,16230,16230,16230,16230,25
+20250325,121700,403804255,16230,16230,16230,16230,104
+20250325,121600,402116335,16230,16230,16230,16220,147
+20250325,121500,399730985,16240,16240,16240,16240,1
+20250325,121400,399714745,16230,16230,16230,16230,34
+20250325,121300,399162925,16240,16240,16240,16230,17
+20250325,121200,398886995,16230,16230,16230,16230,65
+20250325,121100,397832045,16230,16230,16230,16230,23
+20250325,121000,397458755,16240,16230,16240,16230,18
+20250325,120900,397166595,16230,16240,16240,16230,299
+20250325,120800,392313785,16240,16240,16240,16240,0
+20250325,120700,392313785,16240,16240,16240,16240,23
+20250325,120600,391940265,16250,16250,16250,16250,1
+20250325,120500,391924015,16240,16240,16250,16240,174
+20250325,120400,389098245,16230,16230,16230,16230,25
+20250325,120300,388692495,16240,16240,16240,16240,1
+20250325,120200,388676255,16230,16230,16230,16230,23
+20250325,120100,388302965,16240,16240,16240,16240,1
+20250325,120000,388286725,16250,16260,16260,16230,1136
+20250325,115900,369825665,16260,16260,16260,16260,14
+20250325,115800,369598025,16270,16260,16270,16260,41
+20250325,115700,368931355,16270,16260,16270,16260,58
+20250325,115600,367988065,16260,16260,16260,16260,0
+20250325,115500,367988065,16260,16260,16260,16260,50
+20250325,115400,367175065,16260,16260,16260,16260,0
+20250325,115300,367175065,16260,16260,16260,16260,22
+20250325,115200,366817345,16270,16270,16270,16270,0
+20250325,115100,366817345,16270,16270,16270,16270,10
+20250325,115000,366654645,16270,16270,16270,16260,203
+20250325,114900,363352045,16270,16270,16270,16270,0
+20250325,114800,363352045,16270,16270,16270,16270,18
+20250325,114700,363059185,16290,16290,16290,16290,0
+20250325,114600,363059185,16290,16290,16290,16290,0
+20250325,114500,363059185,16290,16290,16290,16290,20
+20250325,114400,362733385,16290,16290,16290,16290,15
+20250325,114300,362489035,16300,16290,16300,16290,43
+20250325,114200,361788465,16290,16290,16290,16290,0
+20250325,114100,361788465,16290,16300,16300,16290,28
+20250325,114000,361332295,16300,16300,16300,16300,4
+20250325,113900,361267095,16300,16300,16300,16300,103
+20250325,113800,359588195,16300,16250,16300,16250,178
+20250325,113700,356688635,16250,16250,16250,16250,143
+20250325,113600,354364885,16300,16290,16300,16250,756
+20250325,113500,342063665,16300,16290,16300,16290,17
+20250325,113400,341786725,16290,16290,16290,16290,19
+20250325,113300,341477215,16300,16310,16310,16290,368
+20250325,113200,335479075,16300,16310,16310,16300,30
+20250325,113100,334989975,16300,16320,16320,16300,2938
+20250325,113000,287088315,16320,16330,16330,16320,27
+20250325,112900,286647625,16320,16330,16330,16320,72
+20250325,112800,285472085,16330,16330,16330,16330,112
+20250325,112700,283643125,16320,16320,16320,16320,5
+20250325,112600,283561525,16320,16360,16360,16320,1570
+20250325,112500,257883235,16360,16370,16370,16360,20
+20250325,112400,257556015,16370,16370,16370,16360,42
+20250325,112300,256868655,16360,16370,16370,16360,218
+20250325,112200,253300365,16380,16380,16380,16380,156
+20250325,112100,250745085,16390,16390,16390,16390,0
+20250325,112000,250745085,16390,16390,16390,16390,126
+20250325,111900,248679945,16390,16390,16390,16390,0
+20250325,111800,248679945,16390,16390,16390,16390,17
+20250325,111700,248401315,16390,16390,16390,16390,0
+20250325,111600,248401315,16390,16390,16390,16390,21
+20250325,111500,248057125,16390,16400,16400,16390,23
+20250325,111400,247680105,16400,16400,16400,16400,21
+20250325,111300,247335705,16390,16390,16390,16390,22
+20250325,111200,246975125,16390,16400,16400,16390,373
+20250325,111100,240857965,16410,16410,16420,16410,109
+20250325,111000,239069265,16410,16390,16410,16390,38
+20250325,110900,238446245,16400,16400,16400,16400,203
+20250325,110800,235117045,16390,16390,16390,16380,132
+20250325,110700,232953755,16390,16390,16390,16390,40
+20250325,110600,232298155,16380,16390,16390,16380,34
+20250325,110500,231741135,16390,16390,16390,16390,72
+20250325,110400,230561055,16390,16390,16390,16390,1
+20250325,110300,230544665,16400,16400,16400,16400,0
+20250325,110200,230544665,16400,16390,16400,16390,100
+20250325,110100,228904685,16380,16380,16380,16380,21
+20250325,110000,228560705,16390,16380,16390,16380,266
+20250325,105900,224203175,16380,16380,16380,16370,132
+20250325,105800,222041225,16380,16380,16380,16380,0
+20250325,105700,222041225,16380,16380,16380,16360,14
+20250325,105600,221812135,16360,16420,16420,16360,2263
+20250325,105500,184704935,16410,16410,16410,16410,0
+20250325,105400,184704935,16410,16420,16430,16410,703
+20250325,105300,173162525,16430,16430,16430,16430,50
+20250325,105200,172341025,16420,16430,16430,16420,93
+20250325,105100,170813365,16420,16430,16430,16420,17
+20250325,105000,170534215,16420,16430,16430,16420,290
+20250325,104900,165769895,16420,16420,16420,16420,47
+20250325,104800,164998155,16420,16420,16430,16420,90
+20250325,104700,163520335,16420,16425,16425,16420,37
+20250325,104600,162912620,16430,16430,16430,16430,1
+20250325,104500,162896190,16420,16430,16430,16420,39
+20250325,104400,162255750,16430,16430,16430,16430,1
+20250325,104300,162239320,16420,16430,16440,16420,764
+20250325,104200,149687990,16440,16430,16440,16430,20
+20250325,104100,149359370,16430,16440,16440,16430,24
+20250325,104000,148964950,16440,16430,16440,16430,161
+20250325,103900,146319710,16430,16430,16440,16430,13
+20250325,103800,146106110,16430,16430,16440,16430,154
+20250325,103700,143575870,16430,16430,16430,16430,15
+20250325,103600,143329420,16430,16430,16440,16430,42
+20250325,103500,142639350,16440,16430,16440,16430,68
+20250325,103400,141521650,16440,16440,16440,16440,1
+20250325,103300,141505210,16430,16440,16440,16430,60
+20250325,103200,140518900,16440,16440,16440,16440,0
+20250325,103100,140518900,16440,16440,16450,16440,256
+20250325,103000,136310210,16450,16450,16450,16450,1
+20250325,102900,136293760,16450,16460,16460,16450,504
+20250325,102800,128002940,16460,16450,16460,16450,84
+20250325,102700,126620640,16460,16460,16460,16460,120
+20250325,102600,124645440,16470,16470,16470,16470,7
+20250325,102500,124530150,16470,16470,16470,16470,0
+20250325,102400,124530150,16470,16470,16470,16470,18
+20250325,102300,124233690,16470,16470,16470,16470,0
+20250325,102200,124233690,16470,16470,16470,16470,75
+20250325,102100,122998440,16450,16470,16470,16450,54
+20250325,102000,122109140,16470,16460,16470,16460,365
+20250325,101900,116101220,16450,16440,16450,16440,195
+20250325,101800,112893680,16450,16450,16450,16450,155
+20250325,101700,110343930,16450,16460,16460,16450,290
+20250325,101600,105572420,16460,16460,16470,16460,47
+20250325,101500,104798790,16460,16460,16460,16450,346
+20250325,101400,99104450,16460,16450,16460,16450,23
+20250325,101300,98726090,16460,16460,16460,16450,28
+20250325,101200,98265370,16450,16450,16460,16450,145
+20250325,101100,95879800,16450,16460,16460,16450,280
+20250325,101000,91271310,16460,16490,16490,16460,450
+20250325,100900,83857410,16480,16480,16480,16480,0
+20250325,100800,83857410,16480,16490,16490,16480,82
+20250325,100700,82505300,16490,16490,16490,16490,51
+20250325,100600,81664310,16480,16480,16480,16480,0
+20250325,100500,81664310,16480,16480,16480,16480,0
+20250325,100400,81664310,16480,16480,16480,16480,15
+20250325,100300,81417110,16480,16490,16490,16480,15
+20250325,100200,81169900,16500,16500,16500,16500,72
+20250325,100100,79981900,16500,16500,16500,16500,0
+20250325,100000,79981900,16500,16500,16500,16500,0
+20250325,095900,79981900,16500,16500,16500,16500,0
+20250325,095800,79981900,16500,16500,16500,16500,7
+20250325,095700,79866400,16500,16500,16520,16500,92
+20250325,095600,78347160,16480,16480,16480,16480,20
+20250325,095500,78017560,16500,16500,16500,16500,1
+20250325,095400,78001060,16530,16530,16535,16530,104
+20250325,095300,76281920,16530,16490,16530,16490,100
+20250325,095200,74629730,16490,16490,16490,16490,4
+20250325,095100,74563770,16480,16480,16480,16480,0
+20250325,095000,74563770,16480,16470,16480,16470,85
+20250325,094900,73163530,16470,16460,16470,16460,15
+20250325,094800,72916620,16460,16470,16470,16460,17
+20250325,094700,72636770,16460,16460,16460,16460,75
+20250325,094600,71402270,16460,16470,16470,16460,56
+20250325,094500,70480500,16470,16470,16470,16470,9
+20250325,094400,70332270,16460,16460,16460,16460,23
+20250325,094300,69953690,16460,16470,16470,16460,16
+20250325,094200,69690310,16460,16460,16460,16460,50
+20250325,094100,68867310,16460,16460,16460,16450,44
+20250325,094000,68143200,16460,16460,16460,16460,10
+20250325,093900,67978600,16460,16460,16460,16460,109
+20250325,093800,66184460,16450,16460,16460,16450,55
+20250325,093700,65279260,16460,16460,16460,16460,115
+20250325,093600,63386360,16470,16470,16480,16470,321
+20250325,093500,58099480,16470,16480,16480,16470,182
+20250325,093400,55100140,16470,16490,16490,16470,665
+20250325,093300,44140360,16490,16500,16510,16490,146
+20250325,093200,41731570,16500,16520,16540,16500,642
+20250325,093100,31130330,16520,16550,16550,16520,808
+20250325,093000,17765810,16550,16610,16610,16550,191
+20250325,092900,14604330,16610,16610,16610,16610,0
+20250325,092800,14604330,16610,16550,16610,16550,6
+20250325,092700,14504970,16550,16550,16550,16550,17
+20250325,092600,14223620,16610,16610,16610,16610,0
+20250325,092500,14223620,16610,16610,16610,16610,6
+20250325,092400,14123960,16550,16550,16550,16550,11
+20250325,092300,13941910,16550,16560,16560,16550,519
+20250325,092200,5351710,16560,16570,16570,16560,12
+20250325,092100,5152980,16560,16560,16560,16560,0
+20250325,092000,5152980,16560,16560,16560,16560,0
+20250325,091900,5152980,16560,16560,16560,16560,0
+20250325,091800,5152980,16560,16595,16595,16560,25
+20250325,091700,4738770,16560,16560,16560,16560,0
+20250325,091600,4738770,16560,16560,16560,16560,0
+20250325,091500,4738770,16560,16560,16560,16560,0
+20250325,091400,4738770,16560,16560,16560,16560,0
+20250325,091300,4738770,16560,16560,16560,16560,2
+20250325,091200,4705650,16550,16550,16550,16550,0
+20250325,091100,4705650,16550,16550,16550,16550,0
+20250325,091000,4705650,16550,16550,16550,16550,0
+20250325,090900,4705650,16550,16550,16550,16550,0
+20250325,090800,4705650,16550,16550,16550,16550,0
+20250325,090700,4705650,16550,16550,16640,16550,12
+20250325,090600,4506950,16550,16650,16650,16550,98
+20250325,090500,2884310,16650,16650,16650,16650,4
+20250325,090400,2817710,16660,16650,16660,16650,25
+20250325,090300,2401290,16650,16650,16650,16650,1
+20250325,090200,2384640,16560,16560,16560,16560,0
+20250325,090100,2384640,16560,16560,16560,16560,0
+20250325,090000,2384640,16560,16560,16560,16560,144

045100/min/candle-20250326.csv

@@ -0,0 +1,631 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192900,583139710,16240,16240,16240,16240,349
+20250326,192800,583139710,16240,16240,16240,16240,0
+20250326,192700,583139710,16240,16240,16240,16240,0
+20250326,192600,583139710,16240,16240,16240,16240,0
+20250326,192500,583139710,16240,16240,16240,16240,0
+20250326,192400,583139710,16240,16240,16240,16240,0
+20250326,192300,583139710,16240,16240,16240,16240,0
+20250326,192200,583139710,16240,16240,16240,16240,0
+20250326,192100,583139710,16240,16240,16240,16240,0
+20250326,192000,583139710,16240,16240,16240,16240,0
+20250326,191900,583139710,16240,16240,16240,16240,0
+20250326,191800,583139710,16240,16240,16240,16240,0
+20250326,191700,583139710,16240,16240,16240,16240,0
+20250326,191600,583139710,16240,16240,16240,16240,0
+20250326,191500,583139710,16240,16240,16240,16240,0
+20250326,191400,583139710,16240,16240,16240,16240,0
+20250326,191300,583139710,16240,16240,16240,16240,0
+20250326,191200,583139710,16240,16240,16240,16240,0
+20250326,191100,583139710,16240,16240,16240,16240,0
+20250326,191000,583139710,16240,16240,16240,16240,0
+20250326,190900,583139710,16240,16240,16240,16240,0
+20250326,190800,583139710,16240,16240,16240,16240,0
+20250326,190700,583139710,16240,16240,16240,16240,0
+20250326,190600,583139710,16240,16240,16240,16240,0
+20250326,190500,583139710,16240,16240,16240,16240,0
+20250326,190400,583139710,16240,16240,16240,16240,0
+20250326,190300,583139710,16240,16240,16240,16240,0
+20250326,190200,583139710,16240,16240,16240,16240,0
+20250326,190100,583139710,16240,16240,16240,16240,0
+20250326,190000,583139710,16240,16240,16240,16240,0
+20250326,185900,583139710,16240,16240,16240,16240,349
+20250326,185800,583139710,16240,16240,16240,16240,0
+20250326,185700,583139710,16240,16240,16240,16240,0
+20250326,185600,583139710,16240,16240,16240,16240,0
+20250326,185500,583139710,16240,16240,16240,16240,0
+20250326,185400,583139710,16240,16240,16240,16240,0
+20250326,185300,583139710,16240,16240,16240,16240,0
+20250326,185200,583139710,16240,16240,16240,16240,0
+20250326,185100,583139710,16240,16240,16240,16240,0
+20250326,185000,583139710,16240,16240,16240,16240,0
+20250326,184900,583139710,16240,16240,16240,16240,0
+20250326,184800,583139710,16240,16240,16240,16240,0
+20250326,184700,583139710,16240,16240,16240,16240,0
+20250326,184600,583139710,16240,16240,16240,16240,0
+20250326,184500,583139710,16240,16240,16240,16240,0
+20250326,184400,583139710,16240,16240,16240,16240,0
+20250326,184300,583139710,16240,16240,16240,16240,0
+20250326,184200,583139710,16240,16240,16240,16240,0
+20250326,184100,583139710,16240,16240,16240,16240,0
+20250326,184000,583139710,16240,16240,16240,16240,0
+20250326,183900,583139710,16240,16240,16240,16240,0
+20250326,183800,583139710,16240,16240,16240,16240,0
+20250326,183700,583139710,16240,16240,16240,16240,0
+20250326,183600,583139710,16240,16240,16240,16240,0
+20250326,183500,583139710,16240,16240,16240,16240,0
+20250326,183400,583139710,16240,16240,16240,16240,0
+20250326,183300,583139710,16240,16240,16240,16240,0
+20250326,183200,583139710,16240,16240,16240,16240,0
+20250326,183100,583139710,16240,16240,16240,16240,0
+20250326,183000,583139710,16240,16240,16240,16240,0
+20250326,182900,583139710,16240,16240,16240,16240,349
+20250326,182800,583139710,16240,16240,16240,16240,0
+20250326,182700,583139710,16240,16240,16240,16240,0
+20250326,182600,583139710,16240,16240,16240,16240,0
+20250326,182500,583139710,16240,16240,16240,16240,0
+20250326,182400,583139710,16240,16240,16240,16240,0
+20250326,182300,583139710,16240,16240,16240,16240,0
+20250326,182200,583139710,16240,16240,16240,16240,0
+20250326,182100,583139710,16240,16240,16240,16240,0
+20250326,182000,583139710,16240,16240,16240,16240,0
+20250326,181900,583139710,16240,16240,16240,16240,0
+20250326,181800,583139710,16240,16240,16240,16240,0
+20250326,181700,583139710,16240,16240,16240,16240,0
+20250326,181600,583139710,16240,16240,16240,16240,0
+20250326,181500,583139710,16240,16240,16240,16240,0
+20250326,181400,583139710,16240,16240,16240,16240,0
+20250326,181300,583139710,16240,16240,16240,16240,0
+20250326,181200,583139710,16240,16240,16240,16240,0
+20250326,181100,583139710,16240,16240,16240,16240,0
+20250326,181000,583139710,16240,16240,16240,16240,0
+20250326,180900,583139710,16240,16240,16240,16240,0
+20250326,180800,583139710,16240,16240,16240,16240,0
+20250326,180700,583139710,16240,16240,16240,16240,0
+20250326,180600,583139710,16240,16240,16240,16240,0
+20250326,180500,583139710,16240,16240,16240,16240,0
+20250326,180400,583139710,16240,16240,16240,16240,0
+20250326,180300,583139710,16240,16240,16240,16240,0
+20250326,180200,583139710,16240,16240,16240,16240,0
+20250326,180100,583139710,16240,16240,16240,16240,0
+20250326,180000,583139710,16240,16240,16240,16240,0
+20250326,175900,583139710,16240,16240,16240,16240,349
+20250326,175800,583139710,16240,16240,16240,16240,0
+20250326,175700,583139710,16240,16240,16240,16240,0
+20250326,175600,583139710,16240,16240,16240,16240,0
+20250326,175500,583139710,16240,16240,16240,16240,0
+20250326,175400,583139710,16240,16240,16240,16240,0
+20250326,175300,583139710,16240,16240,16240,16240,0
+20250326,175200,583139710,16240,16240,16240,16240,0
+20250326,175100,583139710,16240,16240,16240,16240,0
+20250326,175000,583139710,16240,16240,16240,16240,0
+20250326,174900,583139710,16240,16240,16240,16240,0
+20250326,174800,583139710,16240,16240,16240,16240,0
+20250326,174700,583139710,16240,16240,16240,16240,0
+20250326,174600,583139710,16240,16240,16240,16240,0
+20250326,174500,583139710,16240,16240,16240,16240,0
+20250326,174400,583139710,16240,16240,16240,16240,0
+20250326,174300,583139710,16240,16240,16240,16240,0
+20250326,174200,583139710,16240,16240,16240,16240,0
+20250326,174100,583139710,16240,16240,16240,16240,0
+20250326,174000,583139710,16240,16240,16240,16240,0
+20250326,173900,583139710,16240,16240,16240,16240,0
+20250326,173800,583139710,16240,16240,16240,16240,0
+20250326,173700,583139710,16240,16240,16240,16240,0
+20250326,173600,583139710,16240,16240,16240,16240,0
+20250326,173500,583139710,16240,16240,16240,16240,0
+20250326,173400,583139710,16240,16240,16240,16240,0
+20250326,173300,583139710,16240,16240,16240,16240,0
+20250326,173200,583139710,16240,16240,16240,16240,0
+20250326,173100,583139710,16240,16240,16240,16240,0
+20250326,173000,583139710,16240,16240,16240,16240,0
+20250326,172900,583139710,16240,16240,16240,16240,349
+20250326,172800,583139710,16240,16240,16240,16240,0
+20250326,172700,583139710,16240,16240,16240,16240,0
+20250326,172600,583139710,16240,16240,16240,16240,0
+20250326,172500,583139710,16240,16240,16240,16240,0
+20250326,172400,583139710,16240,16240,16240,16240,0
+20250326,172300,583139710,16240,16240,16240,16240,0
+20250326,172200,583139710,16240,16240,16240,16240,0
+20250326,172100,583139710,16240,16240,16240,16240,0
+20250326,172000,583139710,16240,16240,16240,16240,0
+20250326,171900,583139710,16240,16240,16240,16240,0
+20250326,171800,583139710,16240,16240,16240,16240,0
+20250326,171700,583139710,16240,16240,16240,16240,0
+20250326,171600,583139710,16240,16240,16240,16240,0
+20250326,171500,583139710,16240,16240,16240,16240,0
+20250326,171400,583139710,16240,16240,16240,16240,0
+20250326,171300,583139710,16240,16240,16240,16240,0
+20250326,171200,583139710,16240,16240,16240,16240,0
+20250326,171100,583139710,16240,16240,16240,16240,0
+20250326,171000,583139710,16240,16240,16240,16240,0
+20250326,170900,583139710,16240,16240,16240,16240,0
+20250326,170800,583139710,16240,16240,16240,16240,0
+20250326,170700,583139710,16240,16240,16240,16240,0
+20250326,170600,583139710,16240,16240,16240,16240,0
+20250326,170500,583139710,16240,16240,16240,16240,0
+20250326,170400,583139710,16240,16240,16240,16240,0
+20250326,170300,583139710,16240,16240,16240,16240,0
+20250326,170200,583139710,16240,16240,16240,16240,0
+20250326,170100,583139710,16240,16240,16240,16240,0
+20250326,170000,583139710,16240,16240,16240,16240,0
+20250326,165900,583139710,16240,16240,16240,16240,349
+20250326,165800,583139710,16240,16240,16240,16240,0
+20250326,165700,583139710,16240,16240,16240,16240,0
+20250326,165600,583139710,16240,16240,16240,16240,0
+20250326,165500,583139710,16240,16240,16240,16240,0
+20250326,165400,583139710,16240,16240,16240,16240,0
+20250326,165300,583139710,16240,16240,16240,16240,0
+20250326,165200,583139710,16240,16240,16240,16240,0
+20250326,165100,583139710,16240,16240,16240,16240,0
+20250326,165000,583139710,16240,16240,16240,16240,0
+20250326,164900,583139710,16240,16240,16240,16240,0
+20250326,164800,583139710,16240,16240,16240,16240,0
+20250326,164700,583139710,16240,16240,16240,16240,0
+20250326,164600,583139710,16240,16240,16240,16240,0
+20250326,164500,583139710,16240,16240,16240,16240,0
+20250326,164400,583139710,16240,16240,16240,16240,0
+20250326,164300,583139710,16240,16240,16240,16240,0
+20250326,164200,583139710,16240,16240,16240,16240,0
+20250326,164100,583139710,16240,16240,16240,16240,0
+20250326,164000,583139710,16240,16240,16240,16240,0
+20250326,163900,583139710,16240,16240,16240,16240,0
+20250326,163800,583139710,16240,16240,16240,16240,0
+20250326,163700,583139710,16240,16240,16240,16240,0
+20250326,163600,583139710,16240,16240,16240,16240,0
+20250326,163500,583139710,16240,16240,16240,16240,0
+20250326,163400,583139710,16240,16240,16240,16240,0
+20250326,163300,583139710,16240,16240,16240,16240,0
+20250326,163200,583139710,16240,16240,16240,16240,0
+20250326,163100,583139710,16240,16240,16240,16240,0
+20250326,163000,583139710,16240,16240,16240,16240,0
+20250326,162900,583139710,16240,16240,16240,16240,349
+20250326,162800,583139710,16240,16240,16240,16240,0
+20250326,162700,583139710,16240,16240,16240,16240,0
+20250326,162600,583139710,16240,16240,16240,16240,0
+20250326,162500,583139710,16240,16240,16240,16240,0
+20250326,162400,583139710,16240,16240,16240,16240,0
+20250326,162300,583139710,16240,16240,16240,16240,0
+20250326,162200,583139710,16240,16240,16240,16240,0
+20250326,162100,583139710,16240,16240,16240,16240,0
+20250326,162000,583139710,16240,16240,16240,16240,0
+20250326,161900,583139710,16240,16240,16240,16240,0
+20250326,161800,583139710,16240,16240,16240,16240,0
+20250326,161700,583139710,16240,16240,16240,16240,0
+20250326,161600,583139710,16240,16240,16240,16240,0
+20250326,161500,583139710,16240,16240,16240,16240,0
+20250326,161400,583139710,16240,16240,16240,16240,0
+20250326,161300,583139710,16240,16240,16240,16240,0
+20250326,161200,583139710,16240,16240,16240,16240,0
+20250326,161100,583139710,16240,16240,16240,16240,0
+20250326,161000,583139710,16240,16240,16240,16240,0
+20250326,160900,583139710,16240,16240,16240,16240,0
+20250326,160800,583139710,16240,16240,16240,16240,0
+20250326,160700,583139710,16240,16240,16240,16240,0
+20250326,160600,583139710,16240,16240,16240,16240,0
+20250326,160500,583139710,16240,16240,16240,16240,0
+20250326,160400,583139710,16240,16240,16240,16240,0
+20250326,160300,583139710,16240,16240,16240,16240,0
+20250326,160200,583139710,16240,16240,16240,16240,0
+20250326,160100,583139710,16240,16240,16240,16240,0
+20250326,160000,583139710,16240,16240,16240,16240,0
+20250326,155900,583139710,16240,16240,16240,16240,349
+20250326,155800,583139710,16240,16240,16240,16240,0
+20250326,155700,583139710,16240,16240,16240,16240,0
+20250326,155600,583139710,16240,16240,16240,16240,0
+20250326,155500,583139710,16240,16240,16240,16240,0
+20250326,155400,583139710,16240,16240,16240,16240,0
+20250326,155300,583139710,16240,16240,16240,16240,0
+20250326,155200,583139710,16240,16240,16240,16240,0
+20250326,155100,583139710,16240,16240,16240,16240,0
+20250326,155000,583139710,16240,16240,16240,16240,0
+20250326,154900,583139710,16240,16240,16240,16240,0
+20250326,154800,583139710,16240,16240,16240,16240,0
+20250326,154700,583139710,16240,16240,16240,16240,0
+20250326,154600,583139710,16240,16240,16240,16240,0
+20250326,154500,583139710,16240,16240,16240,16240,0
+20250326,154400,583139710,16240,16240,16240,16240,0
+20250326,154300,583139710,16240,16240,16240,16240,0
+20250326,154200,583139710,16240,16240,16240,16240,0
+20250326,154100,583139710,16240,16240,16240,16240,0
+20250326,154000,583139710,16240,16240,16240,16240,0
+20250326,153900,583139710,16240,16240,16240,16240,0
+20250326,153800,583139710,16240,16240,16240,16240,0
+20250326,153700,583139710,16240,16240,16240,16240,0
+20250326,153600,583139710,16240,16240,16240,16240,0
+20250326,153500,583139710,16240,16240,16240,16240,0
+20250326,153400,583139710,16240,16240,16240,16240,0
+20250326,153300,583139710,16240,16240,16240,16240,0
+20250326,153200,583139710,16240,16240,16240,16240,0
+20250326,153100,583139710,16240,16240,16240,16240,0
+20250326,153000,583139710,16240,16240,16240,16240,349
+20250326,152900,577471950,16140,16140,16140,16140,0
+20250326,152800,577471950,16140,16140,16140,16140,0
+20250326,152700,577471950,16140,16140,16140,16140,0
+20250326,152600,577471950,16140,16140,16140,16140,0
+20250326,152500,577471950,16140,16140,16140,16140,0
+20250326,152400,577471950,16140,16140,16140,16140,0
+20250326,152300,577471950,16140,16140,16140,16140,0
+20250326,152200,577471950,16140,16140,16140,16140,0
+20250326,152100,577471950,16140,16140,16140,16140,0
+20250326,152000,577471950,16140,16140,16140,16140,0
+20250326,151900,577471950,16140,16150,16150,16140,199
+20250326,151800,574260000,16150,16170,16170,16150,80
+20250326,151700,572967460,16150,16170,16170,16150,94
+20250326,151600,571448460,16150,16170,16170,16150,267
+20250326,151500,567131550,16160,16170,16170,16160,89
+20250326,151400,565693130,16160,16170,16170,16160,42
+20250326,151300,565014140,16170,16170,16170,16170,76
+20250326,151200,563785220,16170,16160,16170,16160,163
+20250326,151100,561150820,16160,16150,16160,16150,27
+20250326,151000,560714680,16150,16160,16160,16150,33
+20250326,150900,560181520,16160,16160,16160,16150,70
+20250326,150800,559050750,16160,16160,16160,16160,27
+20250326,150700,558614430,16160,16160,16160,16160,27
+20250326,150600,558178110,16160,16160,16160,16160,18
+20250326,150500,557887230,16150,16160,16160,16150,28
+20250326,150400,557434800,16160,16160,16160,16160,34
+20250326,150300,556885360,16160,16160,16160,16160,18
+20250326,150200,556594480,16150,16150,16150,16150,33
+20250326,150100,556061530,16150,16150,16150,16150,5
+20250326,150000,555980780,16150,16150,16150,16150,52
+20250326,145900,555140980,16140,16140,16140,16140,0
+20250326,145800,555140980,16140,16150,16150,16130,301
+20250326,145700,550282960,16150,16150,16150,16150,50
+20250326,145600,549475460,16150,16150,16150,16150,62
+20250326,145500,548474160,16160,16160,16160,16160,50
+20250326,145400,547666160,16170,16170,16170,16170,5
+20250326,145300,547585310,16170,16170,16170,16170,0
+20250326,145200,547585310,16170,16160,16170,16160,158
+20250326,145100,545031790,16150,16170,16170,16150,136
+20250326,145000,542834740,16180,16190,16190,16180,203
+20250326,144900,539550180,16190,16190,16190,16190,9
+20250326,144800,539404470,16190,16170,16190,16170,29
+20250326,144700,538934980,16190,16190,16190,16170,36
+20250326,144600,538352540,16190,16190,16190,16190,10
+20250326,144500,538190640,16190,16190,16190,16190,5
+20250326,144400,538109690,16190,16190,16190,16190,4
+20250326,144300,538044930,16190,16190,16190,16190,4
+20250326,144200,537980170,16190,16190,16190,16190,19
+20250326,144100,537672560,16190,16190,16190,16190,7
+20250326,144000,537559230,16180,16170,16180,16170,144
+20250326,143900,535230580,16180,16180,16180,16170,38
+20250326,143800,534615850,16180,16180,16180,16180,82
+20250326,143700,533289090,16180,16180,16180,16180,20
+20250326,143600,532965490,16180,16180,16180,16180,74
+20250326,143500,531768170,16180,16180,16180,16180,20
+20250326,143400,531444570,16180,16180,16180,16180,31
+20250326,143300,530942990,16190,16190,16190,16190,2
+20250326,143200,530910610,16180,16180,16180,16180,0
+20250326,143100,530910610,16180,16180,16180,16180,0
+20250326,143000,530910610,16180,16180,16180,16180,0
+20250326,142900,530910610,16180,16180,16180,16180,0
+20250326,142800,530910610,16180,16180,16300,16180,703
+20250326,142700,519493260,16180,16180,16180,16170,396
+20250326,142600,513088110,16180,16180,16180,16180,101
+20250326,142500,511453930,16180,16180,16180,16180,0
+20250326,142400,511453930,16180,16180,16180,16180,81
+20250326,142300,510143350,16190,16190,16190,16190,6
+20250326,142200,510046210,16200,16200,16200,16200,0
+20250326,142100,510046210,16200,16200,16200,16200,30
+20250326,142000,509560210,16200,16200,16200,16200,27
+20250326,141900,509122810,16200,16180,16200,16180,111
+20250326,141800,507325600,16180,16180,16180,16180,0
+20250326,141700,507325600,16180,16180,16180,16180,17
+20250326,141600,507050540,16180,16180,16180,16180,0
+20250326,141500,507050540,16180,16180,16180,16180,172
+20250326,141400,504267580,16180,16180,16180,16180,0
+20250326,141300,504267580,16180,16180,16180,16180,14
+20250326,141200,504041060,16180,16180,16180,16180,0
+20250326,141100,504041060,16180,16180,16180,16180,0
+20250326,141000,504041060,16180,16180,16180,16180,0
+20250326,140900,504041060,16180,16180,16180,16180,0
+20250326,140800,504041060,16180,16180,16180,16180,0
+20250326,140700,504041060,16180,16180,16180,16180,10
+20250326,140600,503879260,16180,16180,16180,16180,1
+20250326,140500,503863080,16190,16190,16190,16190,92
+20250326,140400,502373600,16180,16180,16180,16180,0
+20250326,140300,502373600,16180,16180,16180,16180,0
+20250326,140200,502373600,16180,16180,16180,16180,0
+20250326,140100,502373600,16180,16180,16190,16180,242
+20250326,140000,498457290,16190,16200,16210,16190,133
+20250326,135900,496302510,16180,16180,16180,16180,10
+20250326,135800,496140710,16180,16180,16180,16180,8
+20250326,135700,496011270,16180,16180,16180,16180,7
+20250326,135600,495898010,16180,16180,16180,16180,13
+20250326,135500,495687670,16180,16180,16180,16180,0
+20250326,135400,495687670,16180,16180,16180,16180,0
+20250326,135300,495687670,16180,16200,16200,16180,596
+20250326,135200,486034420,16200,16210,16210,16200,89
+20250326,135100,484591790,16220,16220,16220,16220,10
+20250326,135000,484429590,16210,16210,16210,16210,149
+20250326,134900,482014300,16220,16220,16220,16220,0
+20250326,134800,482014300,16220,16220,16220,16220,12
+20250326,134700,481819660,16230,16220,16230,16220,52
+20250326,134600,480976200,16220,16220,16220,16220,0
+20250326,134500,480976200,16220,16220,16220,16210,139
+20250326,134400,478722120,16220,16220,16220,16220,5
+20250326,134300,478641020,16230,16230,16230,16230,0
+20250326,134200,478641020,16230,16230,16230,16230,0
+20250326,134100,478641020,16230,16230,16230,16230,84
+20250326,134000,477277700,16220,16220,16220,16220,0
+20250326,133900,477277700,16220,16220,16220,16220,0
+20250326,133800,477277700,16220,16220,16220,16220,13
+20250326,133700,477066840,16220,16220,16220,16220,0
+20250326,133600,477066840,16220,16220,16220,16220,33
+20250326,133500,476531580,16220,16220,16220,16220,0
+20250326,133400,476531580,16220,16220,16220,16220,0
+20250326,133300,476531580,16220,16220,16220,16220,3
+20250326,133200,476482920,16230,16230,16230,16230,0
+20250326,133100,476482920,16230,16230,16230,16230,0
+20250326,133000,476482920,16230,16230,16230,16230,49
+20250326,132900,475687650,16230,16230,16230,16230,20
+20250326,132800,475363050,16240,16240,16240,16240,3
+20250326,132700,475314330,16240,16240,16240,16240,0
+20250326,132600,475314330,16240,16240,16240,16240,0
+20250326,132500,475314330,16240,16240,16240,16240,75
+20250326,132400,474096330,16240,16230,16240,16230,482
+20250326,132300,466272940,16220,16220,16220,16220,72
+20250326,132200,465105100,16220,16220,16220,16220,0
+20250326,132100,465105100,16220,16220,16220,16220,0
+20250326,132000,465105100,16220,16220,16220,16220,95
+20250326,131900,463564200,16150,16150,16150,16150,0
+20250326,131800,463564200,16150,16180,16230,16150,5576
+20250326,131700,373134670,16170,16170,16170,16170,39
+20250326,131600,372504040,16170,16170,16170,16170,10
+20250326,131500,372342340,16170,16170,16170,16170,0
+20250326,131400,372342340,16170,16170,16170,16170,9
+20250326,131300,372196810,16170,16170,16170,16170,0
+20250326,131200,372196810,16170,16170,16170,16170,12
+20250326,131100,372002770,16160,16160,16170,16160,122
+20250326,131000,370031130,16170,16170,16170,16170,0
+20250326,130900,370031130,16170,16170,16170,16170,11
+20250326,130800,369853260,16160,16160,16160,16160,0
+20250326,130700,369853260,16160,16160,16160,16160,81
+20250326,130600,368544300,16150,16150,16150,16150,0
+20250326,130500,368544300,16150,16160,16160,16150,24
+20250326,130400,368156580,16160,16160,16160,16160,0
+20250326,130300,368156580,16160,16160,16160,16160,0
+20250326,130200,368156580,16160,16160,16160,16160,73
+20250326,130100,366976900,16160,16160,16160,16160,0
+20250326,130000,366976900,16160,16160,16170,16160,21
+20250326,125900,366637530,16160,16160,16160,16160,12
+20250326,125800,366443610,16160,16150,16160,16150,46
+20250326,125700,365700300,16170,16150,16170,16150,78
+20250326,125600,364439730,16170,16150,16170,16150,237
+20250326,125500,360611490,16170,16170,16170,16170,0
+20250326,125400,360611490,16170,16150,16170,16150,42
+20250326,125300,359932780,16150,16150,16150,16150,5
+20250326,125200,359852030,16150,16150,16150,16150,4
+20250326,125100,359787430,16150,16150,16150,16150,9
+20250326,125000,359642080,16160,16150,16160,16150,7
+20250326,124900,359529010,16150,16150,16150,16150,4
+20250326,124800,359464410,16150,16150,16150,16150,5
+20250326,124700,359383660,16150,16150,16150,16150,4
+20250326,124600,359319060,16160,16160,16160,16160,28
+20250326,124500,358866580,16160,16150,16160,16150,70
+20250326,124400,357735430,16150,16150,16150,16150,4
+20250326,124300,357670830,16150,16150,16150,16150,5
+20250326,124200,357590080,16150,16150,16150,16150,69
+20250326,124100,356475730,16150,16150,16150,16150,4
+20250326,124000,356411130,16160,16150,16160,16150,6
+20250326,123900,356314220,16150,16150,16150,16150,4
+20250326,123800,356249620,16150,16150,16150,16150,5
+20250326,123700,356168870,16150,16150,16160,16150,12
+20250326,123600,355975040,16160,16150,16160,16150,177
+20250326,123500,353116310,16160,16160,16160,16150,75
+20250326,123400,351904360,16150,16150,16150,16150,4
+20250326,123300,351839760,16150,16150,16150,16150,9
+20250326,123200,351694410,16160,16160,16160,16160,29
+20250326,123100,351225770,16160,16160,16160,16160,28
+20250326,123000,350773290,16170,16170,16180,16170,49
+20250326,122900,349980610,16150,16150,16150,16140,65
+20250326,122800,348931280,16160,16140,16160,16140,144
+20250326,122700,346606120,16140,16130,16140,16130,53
+20250326,122600,345750750,16150,16130,16150,16130,103
+20250326,122500,344088660,16120,16120,16120,16120,5
+20250326,122400,344008060,16120,16120,16120,16120,14
+20250326,122300,343782380,16120,16120,16120,16120,4
+20250326,122200,343717900,16130,16120,16130,16120,6
+20250326,122100,343621170,16120,16120,16120,16120,4
+20250326,122000,343556690,16120,16120,16120,16110,40
+20250326,121900,342911940,16120,16120,16120,16120,5
+20250326,121800,342831340,16130,16120,16130,16120,54
+20250326,121700,341960360,16120,16110,16130,16110,132
+20250326,121600,339832900,16120,16110,16130,16110,141
+20250326,121500,337560490,16110,16120,16120,16110,120
+20250326,121400,335626140,16120,16120,16130,16120,39
+20250326,121300,334997370,16120,16120,16120,16120,4
+20250326,121200,334932890,16130,16130,16130,16130,27
+20250326,121100,334497380,16130,16120,16130,16120,35
+20250326,121000,333932870,16130,16130,16130,16120,14
+20250326,120900,333707090,16130,16130,16130,16130,32
+20250326,120800,333190930,16140,16140,16140,16140,36
+20250326,120700,332609890,16130,16120,16130,16120,518
+20250326,120600,324258420,16120,16120,16120,16120,47
+20250326,120500,323500780,16120,16120,16120,16120,4
+20250326,120400,323436300,16130,16130,16130,16130,10
+20250326,120300,323275000,16130,16140,16140,16130,6
+20250326,120200,323178200,16130,16120,16130,16120,46
+20250326,120100,322436260,16120,16120,16120,16120,4
+20250326,120000,322371780,16130,16120,16130,16120,6
+20250326,115900,322275040,16120,16120,16120,16120,4
+20250326,115800,322210560,16130,16120,16130,16120,15
+20250326,115700,321968750,16120,16120,16120,16120,8
+20250326,115600,321839790,16120,16120,16120,16120,4
+20250326,115500,321775310,16140,16140,16140,16120,752
+20250326,115400,309650020,16140,16130,16140,16130,89
+20250326,115300,308214020,16130,16130,16140,16130,10
+20250326,115200,308052700,16130,16130,16130,16130,4
+20250326,115100,307988180,16130,16130,16130,16130,44
+20250326,115000,307278460,16140,16130,16140,16130,154
+20250326,114900,304794400,16130,16130,16130,16130,128
+20250326,114800,302729760,16140,16140,16140,16140,75
+20250326,114700,301519260,16140,16140,16140,16140,7
+20250326,114600,301406280,16140,16140,16140,16140,4
+20250326,114500,301341720,16140,16140,16140,16140,28
+20250326,114400,300889800,16140,16140,16140,16140,4
+20250326,114300,300825240,16140,16140,16140,16140,4
+20250326,114200,300760680,16140,16150,16150,16140,14
+20250326,114100,300534620,16150,16150,16150,16150,4
+20250326,114000,300470020,16140,16140,16150,16140,93
+20250326,113900,298968510,16150,16140,16150,16140,59
+20250326,113800,298015700,16150,16150,16150,16150,0
+20250326,113700,298015700,16150,16140,16150,16140,17
+20250326,113600,297741310,16140,16140,16140,16140,5
+20250326,113500,297660610,16140,16140,16140,16140,0
+20250326,113400,297660610,16140,16140,16140,16140,0
+20250326,113300,297660610,16140,16140,16140,16140,0
+20250326,113200,297660610,16140,16140,16140,16140,0
+20250326,113100,297660610,16140,16140,16140,16140,0
+20250326,113000,297660610,16140,16140,16140,16130,100
+20250326,112900,296046870,16140,16140,16140,16140,3
+20250326,112800,295998450,16140,16140,16140,16140,0
+20250326,112700,295998450,16140,16140,16140,16140,11
+20250326,112600,295820910,16140,16140,16140,16140,0
+20250326,112500,295820910,16140,16140,16140,16140,0
+20250326,112400,295820910,16140,16140,16140,16140,0
+20250326,112300,295820910,16140,16140,16140,16130,41
+20250326,112200,295159230,16150,16150,16150,16150,31
+20250326,112100,294658580,16170,16170,16170,16170,0
+20250326,112000,294658580,16170,16170,16170,16170,2
+20250326,111900,294626240,16150,16150,16150,16150,1
+20250326,111800,294610090,16150,16150,16150,16150,39
+20250326,111700,293980240,16150,16150,16150,16150,0
+20250326,111600,293980240,16150,16150,16150,16150,0
+20250326,111500,293980240,16150,16160,16160,16150,1115
+20250326,111400,275963000,16170,16170,16170,16170,0
+20250326,111300,275963000,16170,16170,16170,16170,117
+20250326,111200,274071110,16170,16170,16170,16170,33
+20250326,111100,273537500,16170,16170,16170,16170,0
+20250326,111000,273537500,16170,16170,16170,16160,94
+20250326,110900,272017610,16170,16170,16170,16170,0
+20250326,110800,272017610,16170,16170,16170,16170,0
+20250326,110700,272017610,16170,16170,16170,16170,27
+20250326,110600,271581020,16170,16170,16170,16170,1
+20250326,110500,271564850,16180,16180,16180,16180,2
+20250326,110400,271532490,16180,16180,16180,16180,10
+20250326,110300,271370690,16170,16190,16190,16170,31
+20250326,110200,270869390,16200,16200,16200,16200,1
+20250326,110100,270853190,16210,16210,16210,16210,2
+20250326,110000,270820770,16210,16210,16210,16210,0
+20250326,105900,270820770,16210,16210,16210,16210,0
+20250326,105800,270820770,16210,16210,16210,16210,6
+20250326,105700,270723510,16170,16170,16170,16170,0
+20250326,105600,270723510,16170,16170,16170,16170,0
+20250326,105500,270723510,16170,16170,16170,16170,50
+20250326,105400,269915010,16230,16180,16230,16180,1093
+20250326,105300,252187320,16180,16170,16180,16170,9
+20250326,105200,252041780,16170,16170,16170,16170,10
+20250326,105100,251880080,16170,16160,16170,16160,64
+20250326,105000,250845210,16160,16160,16160,16160,0
+20250326,104900,250845210,16160,16160,16160,16160,0
+20250326,104800,250845210,16160,16160,16160,16160,0
+20250326,104700,250845210,16160,16160,16160,16160,0
+20250326,104600,250845210,16160,16160,16160,16160,0
+20250326,104500,250845210,16160,16160,16160,16160,0
+20250326,104400,250845210,16160,16160,16160,16160,0
+20250326,104300,250845210,16160,16160,16160,16160,54
+20250326,104200,249972570,16160,16160,16160,16160,0
+20250326,104100,249972570,16160,16160,16160,16160,50
+20250326,104000,249164570,16160,16160,16160,16160,0
+20250326,103900,249164570,16160,16140,16160,16140,59
+20250326,103800,248212070,16140,16140,16140,16140,1
+20250326,103700,248195930,16140,16140,16140,16140,12
+20250326,103600,248002250,16130,16120,16130,16120,671
+20250326,103500,237184920,16110,16110,16110,16110,9
+20250326,103400,237039930,16120,16120,16120,16120,108
+20250326,103300,235298970,16130,16130,16130,16130,50
+20250326,103200,234492470,16130,16130,16130,16130,90
+20250326,103100,233040770,16130,16130,16130,16120,16
+20250326,103000,232782800,16130,16130,16130,16130,0
+20250326,102900,232782800,16130,16130,16130,16130,30
+20250326,102800,232298900,16120,16120,16120,16120,0
+20250326,102700,232298900,16120,16120,16120,16120,0
+20250326,102600,232298900,16120,16120,16120,16120,7
+20250326,102500,232186060,16150,16150,16150,16150,14
+20250326,102400,231959960,16150,16150,16150,16150,1
+20250326,102300,231943810,16140,16140,16140,16140,0
+20250326,102200,231943810,16140,16140,16140,16140,0
+20250326,102100,231943810,16140,16140,16140,16140,50
+20250326,102000,231136810,16140,16140,16140,16140,0
+20250326,101900,231136810,16140,16120,16140,16120,141
+20250326,101800,228862980,16120,16120,16120,16120,2
+20250326,101700,228830740,16130,16130,16130,16130,0
+20250326,101600,228830740,16130,16130,16130,16130,1
+20250326,101500,228814610,16120,16120,16120,16120,0
+20250326,101400,228814610,16120,16120,16120,16120,0
+20250326,101300,228814610,16120,16120,16120,16120,0
+20250326,101200,228814610,16120,16120,16120,16120,0
+20250326,101100,228814610,16120,16110,16120,16110,108
+20250326,101000,227074720,16110,16090,16110,16090,52
+20250326,100900,226238020,16090,16070,16090,16070,70
+20250326,100800,225112320,16060,16060,16060,16060,0
+20250326,100700,225112320,16060,16070,16070,16060,83
+20250326,100600,223778530,16070,16070,16070,16070,10
+20250326,100500,223617830,16080,16080,16080,16080,0
+20250326,100400,223617830,16080,16080,16080,16080,0
+20250326,100300,223617830,16080,16070,16080,16070,91
+20250326,100200,222155320,16030,16030,16030,16030,1
+20250326,100100,222139290,16070,16080,16080,16070,22
+20250326,100000,221785730,16070,16050,16070,16050,197
+20250326,095900,218623720,16050,16050,16050,16050,0
+20250326,095800,218623720,16050,16050,16050,16050,0
+20250326,095700,218623720,16050,16040,16050,16040,236
+20250326,095600,214838270,16070,16070,16070,16070,20
+20250326,095500,214516870,16070,16070,16070,16070,0
+20250326,095400,214516870,16070,16070,16070,16070,2
+20250326,095300,214484730,16070,16070,16070,16070,1
+20250326,095200,214468660,16070,16030,16070,16020,255
+20250326,095100,210379310,16050,16050,16050,16050,0
+20250326,095000,210379310,16050,16010,16050,16010,159
+20250326,094900,207831180,16010,16020,16020,16010,18
+20250326,094800,207542990,16050,16050,16050,16050,84
+20250326,094700,206194790,16000,16000,16000,16000,34
+20250326,094600,205650790,16010,16020,16020,16000,128
+20250326,094500,203602540,16000,16090,16090,16000,1897
+20250326,094400,173241740,16040,16080,16090,16040,1253
+20250326,094300,153127300,16080,16090,16090,16080,153
+20250326,094200,150667040,16080,16080,16080,16080,110
+20250326,094100,148898240,16090,16090,16090,16090,100
+20250326,094000,147289240,16090,16080,16090,16080,130
+20250326,093900,145198810,16080,16080,16080,16080,100
+20250326,093800,143590810,16080,16090,16090,16080,232
+20250326,093700,139859900,16090,16130,16160,16090,1479
+20250326,093600,116027000,16130,16130,16130,16130,2
+20250326,093500,115994740,16130,16130,16130,16130,0
+20250326,093400,115994740,16130,16160,16160,16130,911
+20250326,093300,101289240,16200,16200,16200,16200,0
+20250326,093200,101289240,16200,16200,16200,16200,1
+20250326,093100,101273040,16150,16150,16150,16150,1
+20250326,093000,101256890,16200,16140,16200,16130,415
+20250326,092900,94562460,16140,16150,16150,16140,132
+20250326,092800,92430840,16160,16160,16160,16160,50
+20250326,092700,91622840,16140,16140,16140,16140,0
+20250326,092600,91622840,16140,16140,16140,16140,20
+20250326,092500,91300040,16140,16140,16140,16140,0
+20250326,092400,91300040,16140,16140,16140,16140,232
+20250326,092300,87555560,16140,16140,16140,16130,342
+20250326,092200,82036120,16140,16130,16140,16130,3
+20250326,092100,81987710,16130,16130,16130,16130,0
+20250326,092000,81987710,16130,16140,16140,16130,133
+20250326,091900,79841420,16130,16130,16130,16130,0
+20250326,091800,79841420,16130,16130,16130,16130,0
+20250326,091700,79841420,16130,16130,16130,16130,625
+20250326,091600,69760170,16120,16130,16130,16120,120
+20250326,091500,67824770,16120,16130,16130,16120,993
+20250326,091400,51812930,16140,16210,16210,16140,66
+20250326,091300,50743440,16210,16210,16210,16210,1
+20250326,091200,50727230,16160,16160,16160,16160,0
+20250326,091100,50727230,16160,16160,16160,16160,1
+20250326,091000,50711070,16130,16140,16140,16130,180
+20250326,090900,47806170,16130,16170,16170,16130,326
+20250326,090800,42537780,16170,16170,16170,16170,152
+20250326,090700,40079940,16130,16130,16130,16130,0
+20250326,090600,40079940,16130,16210,16210,16130,18
+20250326,090500,39789520,16130,16130,16130,16130,65
+20250326,090400,38741070,16130,16150,16150,16130,1080
+20250326,090300,21299810,16150,16180,16180,16150,145
+20250326,090200,18955880,16150,16150,16150,16150,0
+20250326,090100,18955880,16150,16150,16150,16150,22
+20250326,090000,18600580,16230,16130,16230,16130,1150

045100/min/candle-20250327.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192800,375246520,16000,16000,16000,16000,574
+20250327,192700,375246520,16000,16000,16000,16000,0
+20250327,192600,375246520,16000,16000,16000,16000,0
+20250327,192500,375246520,16000,16000,16000,16000,0
+20250327,192400,375246520,16000,16000,16000,16000,0
+20250327,192300,375246520,16000,16000,16000,16000,0
+20250327,192200,375246520,16000,16000,16000,16000,0
+20250327,192100,375246520,16000,16000,16000,16000,0
+20250327,192000,375246520,16000,16000,16000,16000,0
+20250327,191900,375246520,16000,16000,16000,16000,0
+20250327,191800,375246520,16000,16000,16000,16000,0
+20250327,191700,375246520,16000,16000,16000,16000,0
+20250327,191600,375246520,16000,16000,16000,16000,0
+20250327,191500,375246520,16000,16000,16000,16000,0
+20250327,191400,375246520,16000,16000,16000,16000,0
+20250327,191300,375246520,16000,16000,16000,16000,0
+20250327,191200,375246520,16000,16000,16000,16000,0
+20250327,191100,375246520,16000,16000,16000,16000,0
+20250327,191000,375246520,16000,16000,16000,16000,0
+20250327,190900,375246520,16000,16000,16000,16000,0
+20250327,190800,375246520,16000,16000,16000,16000,0
+20250327,190700,375246520,16000,16000,16000,16000,0
+20250327,190600,375246520,16000,16000,16000,16000,0
+20250327,190500,375246520,16000,16000,16000,16000,0
+20250327,190400,375246520,16000,16000,16000,16000,0
+20250327,190300,375246520,16000,16000,16000,16000,0
+20250327,190200,375246520,16000,16000,16000,16000,0
+20250327,190100,375246520,16000,16000,16000,16000,0
+20250327,190000,375246520,16000,16000,16000,16000,0
+20250327,185900,375246520,16000,16000,16000,16000,0
+20250327,185800,375246520,16000,16000,16000,16000,574
+20250327,185700,375246520,16000,16000,16000,16000,0
+20250327,185600,375246520,16000,16000,16000,16000,0
+20250327,185500,375246520,16000,16000,16000,16000,0
+20250327,185400,375246520,16000,16000,16000,16000,0
+20250327,185300,375246520,16000,16000,16000,16000,0
+20250327,185200,375246520,16000,16000,16000,16000,0
+20250327,185100,375246520,16000,16000,16000,16000,0
+20250327,185000,375246520,16000,16000,16000,16000,0
+20250327,184900,375246520,16000,16000,16000,16000,0
+20250327,184800,375246520,16000,16000,16000,16000,0
+20250327,184700,375246520,16000,16000,16000,16000,0
+20250327,184600,375246520,16000,16000,16000,16000,0
+20250327,184500,375246520,16000,16000,16000,16000,0
+20250327,184400,375246520,16000,16000,16000,16000,0
+20250327,184300,375246520,16000,16000,16000,16000,0
+20250327,184200,375246520,16000,16000,16000,16000,0
+20250327,184100,375246520,16000,16000,16000,16000,0
+20250327,184000,375246520,16000,16000,16000,16000,0
+20250327,183900,375246520,16000,16000,16000,16000,0
+20250327,183800,375246520,16000,16000,16000,16000,0
+20250327,183700,375246520,16000,16000,16000,16000,0
+20250327,183600,375246520,16000,16000,16000,16000,0
+20250327,183500,375246520,16000,16000,16000,16000,0
+20250327,183400,375246520,16000,16000,16000,16000,0
+20250327,183300,375246520,16000,16000,16000,16000,0
+20250327,183200,375246520,16000,16000,16000,16000,0
+20250327,183100,375246520,16000,16000,16000,16000,0
+20250327,183000,375246520,16000,16000,16000,16000,0
+20250327,182900,375246520,16000,16000,16000,16000,0
+20250327,182800,375246520,16000,16000,16000,16000,574
+20250327,182700,375246520,16000,16000,16000,16000,0
+20250327,182600,375246520,16000,16000,16000,16000,0
+20250327,182500,375246520,16000,16000,16000,16000,0
+20250327,182400,375246520,16000,16000,16000,16000,0
+20250327,182300,375246520,16000,16000,16000,16000,0
+20250327,182200,375246520,16000,16000,16000,16000,0
+20250327,182100,375246520,16000,16000,16000,16000,0
+20250327,182000,375246520,16000,16000,16000,16000,0
+20250327,181900,375246520,16000,16000,16000,16000,0
+20250327,181800,375246520,16000,16000,16000,16000,0
+20250327,181700,375246520,16000,16000,16000,16000,0
+20250327,181600,375246520,16000,16000,16000,16000,0
+20250327,181500,375246520,16000,16000,16000,16000,0
+20250327,181400,375246520,16000,16000,16000,16000,0
+20250327,181300,375246520,16000,16000,16000,16000,0
+20250327,181200,375246520,16000,16000,16000,16000,0
+20250327,181100,375246520,16000,16000,16000,16000,0
+20250327,181000,375246520,16000,16000,16000,16000,0
+20250327,180900,375246520,16000,16000,16000,16000,0
+20250327,180800,375246520,16000,16000,16000,16000,0
+20250327,180700,375246520,16000,16000,16000,16000,0
+20250327,180600,375246520,16000,16000,16000,16000,0
+20250327,180500,375246520,16000,16000,16000,16000,0
+20250327,180400,375246520,16000,16000,16000,16000,0
+20250327,180300,375246520,16000,16000,16000,16000,0
+20250327,180200,375246520,16000,16000,16000,16000,0
+20250327,180100,375246520,16000,16000,16000,16000,0
+20250327,180000,375246520,16000,16000,16000,16000,0
+20250327,175900,375246520,16000,16000,16000,16000,0
+20250327,175800,375246520,16000,16000,16000,16000,574
+20250327,175700,375246520,16000,16000,16000,16000,0
+20250327,175600,375246520,16000,16000,16000,16000,0
+20250327,175500,375246520,16000,16000,16000,16000,0
+20250327,175400,375246520,16000,16000,16000,16000,0
+20250327,175300,375246520,16000,16000,16000,16000,0
+20250327,175200,375246520,16000,16000,16000,16000,0
+20250327,175100,375246520,16000,16000,16000,16000,0
+20250327,175000,375246520,16000,16000,16000,16000,0
+20250327,174900,375246520,16000,16000,16000,16000,0
+20250327,174800,375246520,16000,16000,16000,16000,0
+20250327,174700,375246520,16000,16000,16000,16000,0
+20250327,174600,375246520,16000,16000,16000,16000,0
+20250327,174500,375246520,16000,16000,16000,16000,0
+20250327,174400,375246520,16000,16000,16000,16000,0
+20250327,174300,375246520,16000,16000,16000,16000,0
+20250327,174200,375246520,16000,16000,16000,16000,0
+20250327,174100,375246520,16000,16000,16000,16000,0
+20250327,174000,375246520,16000,16000,16000,16000,0
+20250327,173900,375246520,16000,16000,16000,16000,0
+20250327,173800,375246520,16000,16000,16000,16000,0
+20250327,173700,375246520,16000,16000,16000,16000,0
+20250327,173600,375246520,16000,16000,16000,16000,0
+20250327,173500,375246520,16000,16000,16000,16000,0
+20250327,173400,375246520,16000,16000,16000,16000,0
+20250327,173300,375246520,16000,16000,16000,16000,0
+20250327,173200,375246520,16000,16000,16000,16000,0
+20250327,173100,375246520,16000,16000,16000,16000,0
+20250327,173000,375246520,16000,16000,16000,16000,0
+20250327,172900,375246520,16000,16000,16000,16000,0
+20250327,172800,375246520,16000,16000,16000,16000,574
+20250327,172700,375246520,16000,16000,16000,16000,0
+20250327,172600,375246520,16000,16000,16000,16000,0
+20250327,172500,375246520,16000,16000,16000,16000,0
+20250327,172400,375246520,16000,16000,16000,16000,0
+20250327,172300,375246520,16000,16000,16000,16000,0
+20250327,172200,375246520,16000,16000,16000,16000,0
+20250327,172100,375246520,16000,16000,16000,16000,0
+20250327,172000,375246520,16000,16000,16000,16000,0
+20250327,171900,375246520,16000,16000,16000,16000,0
+20250327,171800,375246520,16000,16000,16000,16000,0
+20250327,171700,375246520,16000,16000,16000,16000,0
+20250327,171600,375246520,16000,16000,16000,16000,0
+20250327,171500,375246520,16000,16000,16000,16000,0
+20250327,171400,375246520,16000,16000,16000,16000,0
+20250327,171300,375246520,16000,16000,16000,16000,0
+20250327,171200,375246520,16000,16000,16000,16000,0
+20250327,171100,375246520,16000,16000,16000,16000,0
+20250327,171000,375246520,16000,16000,16000,16000,0
+20250327,170900,375246520,16000,16000,16000,16000,0
+20250327,170800,375246520,16000,16000,16000,16000,0
+20250327,170700,375246520,16000,16000,16000,16000,0
+20250327,170600,375246520,16000,16000,16000,16000,0
+20250327,170500,375246520,16000,16000,16000,16000,0
+20250327,170400,375246520,16000,16000,16000,16000,0
+20250327,170300,375246520,16000,16000,16000,16000,0
+20250327,170200,375246520,16000,16000,16000,16000,0
+20250327,170100,375246520,16000,16000,16000,16000,0
+20250327,170000,375246520,16000,16000,16000,16000,0
+20250327,165900,375246520,16000,16000,16000,16000,0
+20250327,165800,375246520,16000,16000,16000,16000,574
+20250327,165700,375246520,16000,16000,16000,16000,0
+20250327,165600,375246520,16000,16000,16000,16000,0
+20250327,165500,375246520,16000,16000,16000,16000,0
+20250327,165400,375246520,16000,16000,16000,16000,0
+20250327,165300,375246520,16000,16000,16000,16000,0
+20250327,165200,375246520,16000,16000,16000,16000,0
+20250327,165100,375246520,16000,16000,16000,16000,0
+20250327,165000,375246520,16000,16000,16000,16000,0
+20250327,164900,375246520,16000,16000,16000,16000,0
+20250327,164800,375246520,16000,16000,16000,16000,0
+20250327,164700,375246520,16000,16000,16000,16000,0
+20250327,164600,375246520,16000,16000,16000,16000,0
+20250327,164500,375246520,16000,16000,16000,16000,0
+20250327,164400,375246520,16000,16000,16000,16000,0
+20250327,164300,375246520,16000,16000,16000,16000,0
+20250327,164200,375246520,16000,16000,16000,16000,0
+20250327,164100,375246520,16000,16000,16000,16000,0
+20250327,164000,375246520,16000,16000,16000,16000,0
+20250327,163900,375246520,16000,16000,16000,16000,0
+20250327,163800,375246520,16000,16000,16000,16000,0
+20250327,163700,375246520,16000,16000,16000,16000,0
+20250327,163600,375246520,16000,16000,16000,16000,0
+20250327,163500,375246520,16000,16000,16000,16000,0
+20250327,163400,375246520,16000,16000,16000,16000,0
+20250327,163300,375246520,16000,16000,16000,16000,0
+20250327,163200,375246520,16000,16000,16000,16000,0
+20250327,163100,375246520,16000,16000,16000,16000,0
+20250327,163000,375246520,16000,16000,16000,16000,0
+20250327,162900,375246520,16000,16000,16000,16000,0
+20250327,162800,375246520,16000,16000,16000,16000,574
+20250327,162700,375246520,16000,16000,16000,16000,0
+20250327,162600,375246520,16000,16000,16000,16000,0
+20250327,162500,375246520,16000,16000,16000,16000,0
+20250327,162400,375246520,16000,16000,16000,16000,0
+20250327,162300,375246520,16000,16000,16000,16000,0
+20250327,162200,375246520,16000,16000,16000,16000,0
+20250327,162100,375246520,16000,16000,16000,16000,0
+20250327,162000,375246520,16000,16000,16000,16000,0
+20250327,161900,375246520,16000,16000,16000,16000,0
+20250327,161800,375246520,16000,16000,16000,16000,0
+20250327,161700,375246520,16000,16000,16000,16000,0
+20250327,161600,375246520,16000,16000,16000,16000,0
+20250327,161500,375246520,16000,16000,16000,16000,0
+20250327,161400,375246520,16000,16000,16000,16000,0
+20250327,161300,375246520,16000,16000,16000,16000,0
+20250327,161200,375246520,16000,16000,16000,16000,0
+20250327,161100,375246520,16000,16000,16000,16000,0
+20250327,161000,375246520,16000,16000,16000,16000,0
+20250327,160900,375246520,16000,16000,16000,16000,0
+20250327,160800,375246520,16000,16000,16000,16000,0
+20250327,160700,375246520,16000,16000,16000,16000,0
+20250327,160600,375246520,16000,16000,16000,16000,0
+20250327,160500,375246520,16000,16000,16000,16000,0
+20250327,160400,375246520,16000,16000,16000,16000,0
+20250327,160300,375246520,16000,16000,16000,16000,0
+20250327,160200,375246520,16000,16000,16000,16000,0
+20250327,160100,375246520,16000,16000,16000,16000,0
+20250327,160000,375246520,16000,16000,16000,16000,0
+20250327,155900,375246520,16000,16000,16000,16000,0
+20250327,155800,375246520,16000,16000,16000,16000,574
+20250327,155700,375246520,16000,16000,16000,16000,0
+20250327,155600,375246520,16000,16000,16000,16000,0
+20250327,155500,375246520,16000,16000,16000,16000,0
+20250327,155400,375246520,16000,16000,16000,16000,0
+20250327,155300,375246520,16000,16000,16000,16000,0
+20250327,155200,375246520,16000,16000,16000,16000,0
+20250327,155100,375246520,16000,16000,16000,16000,0
+20250327,155000,375246520,16000,16000,16000,16000,0
+20250327,154900,375246520,16000,16000,16000,16000,0
+20250327,154800,375246520,16000,16000,16000,16000,0
+20250327,154700,375246520,16000,16000,16000,16000,0
+20250327,154600,375246520,16000,16000,16000,16000,0
+20250327,154500,375246520,16000,16000,16000,16000,0
+20250327,154400,375246520,16000,16000,16000,16000,0
+20250327,154300,375246520,16000,16000,16000,16000,0
+20250327,154200,375246520,16000,16000,16000,16000,0
+20250327,154100,375246520,16000,16000,16000,16000,0
+20250327,154000,375246520,16000,16000,16000,16000,0
+20250327,153900,375246520,16000,16000,16000,16000,0
+20250327,153800,375246520,16000,16000,16000,16000,0
+20250327,153700,375246520,16000,16000,16000,16000,0
+20250327,153600,375246520,16000,16000,16000,16000,0
+20250327,153500,375246520,16000,16000,16000,16000,0
+20250327,153400,375246520,16000,16000,16000,16000,0
+20250327,153300,375246520,16000,16000,16000,16000,0
+20250327,153200,375246520,16000,16000,16000,16000,0
+20250327,153100,375246520,16000,16000,16000,16000,0
+20250327,153000,375246520,16000,16000,16000,16000,574
+20250327,152900,366062520,15990,15990,15990,15990,0
+20250327,152800,366062520,15990,15990,15990,15990,0
+20250327,152700,366062520,15990,15990,15990,15990,0
+20250327,152600,366062520,15990,15990,15990,15990,0
+20250327,152500,366062520,15990,15990,15990,15990,0
+20250327,152400,366062520,15990,15990,15990,15990,0
+20250327,152300,366062520,15990,15990,15990,15990,0
+20250327,152200,366062520,15990,15990,15990,15990,0
+20250327,152100,366062520,15990,15990,15990,15990,0
+20250327,152000,366062520,15990,15990,15990,15990,0
+20250327,151900,366062520,15990,15990,16000,15990,70
+20250327,151800,364943120,15990,15990,16000,15990,54
+20250327,151700,364079610,16000,16000,16000,15990,162
+20250327,151600,361488080,15990,16000,16000,15990,79
+20250327,151500,360224770,15990,16000,16000,15990,48
+20250327,151400,359457130,15990,16000,16000,15990,32
+20250327,151300,358945430,15990,16000,16000,15990,126
+20250327,151200,356929690,15990,16000,16000,15990,47
+20250327,151100,356178150,15990,16000,16000,15990,278
+20250327,151000,351732630,15990,15990,15990,15990,98
+20250327,150900,350165610,15990,15990,15990,15990,0
+20250327,150800,350165610,15990,15990,15990,15990,15
+20250327,150700,349925760,15990,16000,16000,15990,73
+20250327,150600,348757790,16000,16000,16000,16000,80
+20250327,150500,347477790,16000,15990,16000,15990,52
+20250327,150400,346645940,15990,15990,15990,15990,0
+20250327,150300,346645940,15990,15990,16000,15990,39
+20250327,150200,346022310,15990,15990,15990,15990,0
+20250327,150100,346022310,15990,15990,15990,15990,140
+20250327,150000,343783710,15990,16010,16010,15990,19
+20250327,145900,343479880,16010,16010,16010,16010,0
+20250327,145800,343479880,16010,16000,16010,15990,28
+20250327,145700,343031940,16000,16000,16000,16000,314
+20250327,145600,338007940,16000,16000,16000,16000,62
+20250327,145500,337015940,16000,16000,16000,16000,15
+20250327,145400,336775940,15990,15990,15990,15990,276
+20250327,145300,332362700,15990,16000,16000,15990,122
+20250327,145200,330410850,16000,16000,16000,16000,0
+20250327,145100,330410850,16000,16000,16000,16000,15
+20250327,145000,330170850,16000,16000,16000,16000,18
+20250327,144900,329882850,16000,16000,16000,16000,15
+20250327,144800,329642850,16000,16000,16000,16000,0
+20250327,144700,329642850,16000,16000,16000,16000,180
+20250327,144600,326762850,16000,16000,16000,16000,0
+20250327,144500,326762850,16000,16000,16000,16000,0
+20250327,144400,326762850,16000,16000,16000,16000,15
+20250327,144300,326522850,16000,16000,16000,16000,1
+20250327,144200,326506850,16000,16000,16000,16000,16
+20250327,144100,326250850,16010,15990,16010,15990,21
+20250327,144000,325914960,15990,16000,16000,15990,44
+20250327,143900,325210990,16000,16000,16010,16000,129
+20250327,143800,323146060,16000,15990,16000,15990,114
+20250327,143700,321322200,15990,15990,15990,15990,15
+20250327,143600,321082350,16000,16000,16000,16000,1
+20250327,143500,321066350,15990,15990,15990,15990,0
+20250327,143400,321066350,15990,16000,16000,15990,24
+20250327,143300,320682540,15990,15990,15990,15990,0
+20250327,143200,320682540,15990,15990,15990,15990,0
+20250327,143100,320682540,15990,15990,15990,15990,15
+20250327,143000,320442690,15990,15990,16000,15990,6
+20250327,142900,320346740,15990,16000,16000,15990,6
+20250327,142800,320250780,16000,16000,16000,15990,24
+20250327,142700,319866960,15990,16000,16000,15990,12
+20250327,142600,319675010,15990,16000,16010,15990,11
+20250327,142500,319499040,15990,16000,16010,15990,14
+20250327,142400,319275030,16000,16000,16000,15990,12
+20250327,142300,319083040,16000,16000,16000,15990,153
+20250327,142200,316635210,16000,16000,16000,15990,9
+20250327,142100,316491230,16000,16000,16000,15990,15
+20250327,142000,316251300,16000,16010,16010,16000,18
+20250327,141900,315963250,16010,16000,16010,15990,103
+20250327,141800,314315230,16000,16000,16000,15990,8
+20250327,141700,314187250,16000,16000,16000,15990,89
+20250327,141600,312763270,16000,16010,16010,15990,12
+20250327,141500,312571300,16010,15990,16010,15990,120
+20250327,141400,310651480,16010,15990,16010,15990,3
+20250327,141300,310603490,15990,16000,16000,15990,877
+20250327,141200,296571650,16000,16000,16000,16000,0
+20250327,141100,296571650,16000,16000,16000,16000,215
+20250327,141000,293131650,16000,16010,16010,16000,45
+20250327,140900,292411250,16000,16000,16000,16000,59
+20250327,140800,291467250,16010,16010,16010,16010,73
+20250327,140700,290298520,16000,16000,16000,16000,200
+20250327,140600,287098520,16000,16000,16010,16000,44
+20250327,140500,286394490,16010,16010,16010,16010,3
+20250327,140400,286346460,16000,16010,16010,16000,36
+20250327,140300,285770320,16000,16000,16000,16000,314
+20250327,140200,280746320,16000,16000,16000,16000,0
+20250327,140100,280746320,16000,16000,16000,16000,28
+20250327,140000,280298320,16000,16000,16000,16000,68
+20250327,135900,279210320,16000,16000,16000,16000,0
+20250327,135800,279210320,16000,16000,16000,16000,15
+20250327,135700,278970320,16010,16010,16010,16010,100
+20250327,135600,277369320,16000,16000,16000,16000,0
+20250327,135500,277369320,16000,16010,16010,16000,14
+20250327,135400,277145310,16010,16010,16010,16010,49
+20250327,135300,276360820,16010,16010,16010,16010,515
+20250327,135200,268115670,16010,16010,16010,16010,315
+20250327,135100,263072520,16010,16010,16010,16010,0
+20250327,135000,263072520,16010,16010,16010,16010,23
+20250327,134900,262704290,16010,16010,16010,16010,0
+20250327,134800,262704290,16010,16010,16010,16010,0
+20250327,134700,262704290,16010,16010,16010,16010,0
+20250327,134600,262704290,16010,16020,16020,16010,20
+20250327,134500,262384040,16010,16010,16010,16010,0
+20250327,134400,262384040,16010,16010,16010,16010,15
+20250327,134300,262143890,16030,16030,16030,16030,2
+20250327,134200,262111830,16010,16020,16020,16010,106
+20250327,134100,260413840,16020,16020,16020,16020,0
+20250327,134000,260413840,16020,16020,16020,16020,43
+20250327,133900,259724980,16020,16020,16020,16020,15
+20250327,133800,259484680,16030,16030,16030,16030,20
+20250327,133700,259164080,16020,16020,16020,16020,0
+20250327,133600,259164080,16020,16020,16020,16020,33
+20250327,133500,258635420,16010,16010,16010,16010,0
+20250327,133400,258635420,16010,16010,16010,16010,0
+20250327,133300,258635420,16010,16010,16010,16010,30
+20250327,133200,258155120,16010,16010,16010,16010,0
+20250327,133100,258155120,16010,16030,16030,16010,36
+20250327,133000,257578360,16010,16010,16010,16010,3
+20250327,132900,257530330,16010,16010,16010,16010,10
+20250327,132800,257370230,16020,16020,16020,16020,46
+20250327,132700,256633310,16010,16010,16010,16010,0
+20250327,132600,256633310,16010,16020,16020,16010,45
+20250327,132500,255912850,16010,16010,16010,16010,0
+20250327,132400,255912850,16010,16010,16010,16010,0
+20250327,132300,255912850,16010,16010,16010,16010,0
+20250327,132200,255912850,16010,16010,16010,16010,0
+20250327,132100,255912850,16010,16010,16010,16010,15
+20250327,132000,255672700,16010,16030,16030,16010,45
+20250327,131900,254951390,16030,16030,16030,16030,323
+20250327,131800,249773700,16010,16010,16010,16010,0
+20250327,131700,249773700,16010,16010,16010,16010,16
+20250327,131600,249517540,16010,16010,16010,16010,35
+20250327,131500,248957190,16020,16020,16020,16020,144
+20250327,131400,246650310,16020,16030,16030,16020,18
+20250327,131300,246361850,16020,16020,16020,16020,67
+20250327,131200,245288510,16010,16010,16010,16010,0
+20250327,131100,245288510,16010,16020,16020,16010,55
+20250327,131000,244407560,16020,16020,16020,16020,0
+20250327,130900,244407560,16020,16020,16020,16020,10
+20250327,130800,244247360,16010,16020,16020,16010,16
+20250327,130700,243991190,16020,16030,16030,16020,238
+20250327,130600,240178420,16020,16020,16020,16020,54
+20250327,130500,239313340,16020,16020,16020,16010,124
+20250327,130400,237326870,16010,16010,16010,16010,0
+20250327,130300,237326870,16010,16010,16010,16010,0
+20250327,130200,237326870,16010,16010,16010,16010,24
+20250327,130100,236942630,16010,16010,16010,16010,13
+20250327,130000,236734500,16030,16030,16030,16030,4
+20250327,125900,236670380,16010,16020,16020,16010,9
+20250327,125800,236526280,16020,16020,16020,16020,0
+20250327,125700,236526280,16020,16020,16020,16020,20
+20250327,125600,236205880,16030,16030,16030,16030,1
+20250327,125500,236189850,16010,16020,16020,16010,29
+20250327,125400,235725460,16020,16020,16020,16020,0
+20250327,125300,235725460,16020,16020,16020,16020,0
+20250327,125200,235725460,16020,16020,16020,16020,0
+20250327,125100,235725460,16020,16020,16020,16020,0
+20250327,125000,235725460,16020,16030,16030,16020,17
+20250327,124900,235453100,16030,16030,16030,16030,0
+20250327,124800,235453100,16030,16020,16030,16020,130
+20250327,124700,233370360,16020,16020,16020,16020,0
+20250327,124600,233370360,16020,16020,16020,16020,27
+20250327,124500,232937820,16010,16040,16040,16010,16
+20250327,124400,232681630,16010,16010,16010,16010,0
+20250327,124300,232681630,16010,16010,16010,16010,0
+20250327,124200,232681630,16010,16020,16020,16010,15
+20250327,124100,232441470,16010,16010,16010,16010,3
+20250327,124000,232393440,16050,16050,16050,16050,2
+20250327,123900,232361340,16010,16020,16020,16010,9
+20250327,123800,232217240,16010,16010,16010,16010,13
+20250327,123700,232009110,16010,16010,16010,16010,15
+20250327,123600,231768960,16010,16010,16010,16010,100
+20250327,123500,230167960,16010,16020,16020,16010,2
+20250327,123400,230135930,16020,16050,16050,16020,167
+20250327,123300,227460560,16050,16040,16050,16040,70
+20250327,123200,226337300,16020,16020,16020,16020,15
+20250327,123100,226097000,16020,16020,16020,16020,11
+20250327,123000,225920780,16030,16040,16040,16030,18
+20250327,122900,225632220,16020,16020,16020,16020,0
+20250327,122800,225632220,16020,16020,16020,16020,15
+20250327,122700,225391920,16020,16020,16020,16020,0
+20250327,122600,225391920,16020,16040,16040,16020,36
+20250327,122500,224814530,16020,16030,16040,16020,77
+20250327,122400,223580920,16030,16040,16040,16030,296
+20250327,122300,218836030,16040,16050,16050,16040,241
+20250327,122200,214969480,16050,16050,16050,16050,15
+20250327,122100,214728730,16070,16070,16070,16070,0
+20250327,122000,214728730,16070,16080,16080,16050,34
+20250327,121900,214182930,16050,16050,16050,16050,0
+20250327,121800,214182930,16050,16050,16050,16050,15
+20250327,121700,213942180,16050,16050,16050,16050,4
+20250327,121600,213877980,16050,16050,16050,16050,0
+20250327,121500,213877980,16050,16050,16050,16050,0
+20250327,121400,213877980,16050,16060,16060,16050,54
+20250327,121300,213010790,16060,16060,16060,16060,0
+20250327,121200,213010790,16060,16060,16060,16060,0
+20250327,121100,213010790,16060,16060,16060,16060,15
+20250327,121000,212769890,16080,16080,16080,16080,2
+20250327,120900,212737730,16060,16060,16060,16060,0
+20250327,120800,212737730,16060,16090,16090,16060,10
+20250327,120700,212577000,16090,16080,16090,16060,72
+20250327,120600,211419320,16080,16080,16080,16080,39
+20250327,120500,210792200,16080,16080,16080,16060,20
+20250327,120400,210470840,16080,16070,16080,16070,33
+20250327,120300,209940420,16050,16050,16050,16050,1
+20250327,120200,209924370,16050,16050,16050,16050,14
+20250327,120100,209699670,16070,16070,16070,16070,0
+20250327,120000,209699670,16070,16040,16070,16040,17
+20250327,115900,209426930,16040,16040,16040,16040,0
+20250327,115800,209426930,16040,16040,16040,16040,0
+20250327,115700,209426930,16040,16040,16040,16040,0
+20250327,115600,209426930,16040,16050,16050,16040,14
+20250327,115500,209202360,16060,16060,16060,16060,0
+20250327,115400,209202360,16060,16060,16060,16060,0
+20250327,115300,209202360,16060,16060,16060,16060,0
+20250327,115200,209202360,16060,16060,16060,16060,0
+20250327,115100,209202360,16060,16060,16060,16060,131
+20250327,115000,207098500,16060,16060,16060,16060,5
+20250327,114900,207018200,16040,16060,16060,16040,95
+20250327,114800,205493300,16060,16060,16060,16060,0
+20250327,114700,205493300,16060,16060,16060,16060,0
+20250327,114600,205493300,16060,16060,16060,16060,0
+20250327,114500,205493300,16060,16060,16060,16060,0
+20250327,114400,205493300,16060,16060,16060,16060,0
+20250327,114300,205493300,16060,16060,16060,16060,15
+20250327,114200,205252400,16080,16080,16080,16080,30
+20250327,114100,204770000,16090,16090,16090,16090,0
+20250327,114000,204770000,16090,16090,16090,16090,4
+20250327,113900,204705640,16060,16090,16090,16060,118
+20250327,113800,202807530,16040,16040,16040,16040,0
+20250327,113700,202807530,16040,16040,16040,16040,0
+20250327,113600,202807530,16040,16040,16040,16040,0
+20250327,113500,202807530,16040,16040,16040,16040,15
+20250327,113400,202566930,16090,16090,16090,16090,0
+20250327,113300,202566930,16090,16040,16090,16040,16
+20250327,113200,202310240,16040,16040,16040,16040,28
+20250327,113100,201861120,16040,16040,16040,16040,0
+20250327,113000,201861120,16040,16090,16090,16040,50
+20250327,112900,201058910,16030,16030,16030,16030,0
+20250327,112800,201058910,16030,16030,16030,16030,0
+20250327,112700,201058910,16030,16030,16030,16030,0
+20250327,112600,201058910,16030,16030,16030,16030,0
+20250327,112500,201058910,16030,16030,16030,16030,0
+20250327,112400,201058910,16030,16030,16030,16030,15
+20250327,112300,200818460,16030,16050,16050,16030,15
+20250327,112200,200577980,16030,16050,16050,16030,17
+20250327,112100,200305430,16040,16060,16060,16040,56
+20250327,112000,199406130,16060,16090,16090,16060,35
+20250327,111900,198843880,16030,16030,16030,16030,0
+20250327,111800,198843880,16030,16030,16030,16030,0
+20250327,111700,198843880,16030,16030,16030,16030,0
+20250327,111600,198843880,16030,16030,16030,16030,0
+20250327,111500,198843880,16030,16030,16030,16030,0
+20250327,111400,198843880,16030,16030,16030,16030,0
+20250327,111300,198843880,16030,16030,16030,16030,33
+20250327,111200,198314890,16020,16020,16020,16020,0
+20250327,111100,198314890,16020,16020,16020,16020,0
+20250327,111000,198314890,16020,16090,16090,16020,51
+20250327,110900,197497330,16010,16010,16010,16010,0
+20250327,110800,197497330,16010,16010,16010,16010,0
+20250327,110700,197497330,16010,16010,16010,16010,0
+20250327,110600,197497330,16010,16010,16010,16010,0
+20250327,110500,197497330,16010,16010,16010,16010,0
+20250327,110400,197497330,16010,16010,16010,16000,36
+20250327,110300,196921160,15990,15990,15990,15990,15
+20250327,110200,196681310,15990,16090,16090,15990,5020
+20250327,110100,116270070,16060,16060,16060,16060,16
+20250327,110000,116013110,16090,16060,16090,16060,36
+20250327,105900,115433940,16060,16060,16060,16060,178
+20250327,105800,112575260,16060,16060,16060,16050,326
+20250327,105700,107340810,16060,16070,16070,16060,422
+20250327,105600,100563480,16060,16060,16060,16060,65
+20250327,105500,99519580,16060,16060,16060,16060,15
+20250327,105400,99278680,16090,16080,16090,16070,9
+20250327,105300,99133950,16100,16080,16100,16080,25
+20250327,105200,98731750,16080,16100,16100,16080,40
+20250327,105100,98088350,16060,16060,16060,16060,15
+20250327,105000,97847450,16060,16060,16060,16060,1
+20250327,104900,97831390,16060,16060,16060,16060,0
+20250327,104800,97831390,16060,16100,16100,16060,535
+20250327,104700,89221490,16100,16100,16100,16100,20
+20250327,104600,88899490,16100,16100,16100,16100,70
+20250327,104500,87772490,16100,16100,16100,16100,16
+20250327,104400,87514890,16110,16110,16110,16110,0
+20250327,104300,87514890,16110,16110,16110,16100,17
+20250327,104200,87241030,16110,16110,16110,16110,2
+20250327,104100,87208810,16110,16110,16110,16110,50
+20250327,104000,86403310,16100,16110,16110,16100,20
+20250327,103900,86081280,16100,16100,16100,16100,0
+20250327,103800,86081280,16100,16100,16100,16100,15
+20250327,103700,85839780,16110,16110,16110,16110,6
+20250327,103600,85743120,16110,16110,16110,16110,31
+20250327,103500,85243710,16110,16110,16110,16110,1
+20250327,103400,85227600,16110,16110,16110,16110,15
+20250327,103300,84985950,16110,16110,16110,16110,85
+20250327,103200,83616600,16100,16110,16110,16100,18
+20250327,103100,83326780,16110,16110,16110,16110,6
+20250327,103000,83230120,16100,16100,16100,16100,30
+20250327,102900,82747120,16100,16100,16100,16100,51
+20250327,102800,81926020,16100,16100,16100,16100,0
+20250327,102700,81926020,16100,16070,16100,16070,50
+20250327,102600,81122260,16080,16080,16080,16080,1
+20250327,102500,81106180,16080,16080,16080,16070,22
+20250327,102400,80752580,16070,16070,16070,16070,90
+20250327,102300,79306280,16070,16070,16070,16070,0
+20250327,102200,79306280,16070,16060,16070,16060,155
+20250327,102100,76816340,16060,16070,16070,16060,271
+20250327,102000,72462230,16070,16070,16070,16070,10
+20250327,101900,72301530,16080,16080,16080,16080,17
+20250327,101800,72028170,16080,16070,16080,16070,199
+20250327,101700,68828410,16070,16080,16080,16070,35
+20250327,101600,68265760,16080,16080,16080,16080,16
+20250327,101500,68008480,16080,16080,16110,16080,47
+20250327,101400,67251820,16080,16080,16080,16080,10
+20250327,101300,67091020,16070,16070,16070,16070,282
+20250327,101200,62559280,16070,16070,16070,16070,15
+20250327,101100,62318230,16070,16080,16080,16070,197
+20250327,101000,59150480,16080,16095,16095,16080,25
+20250327,100900,58748465,16110,16110,16110,16110,30
+20250327,100800,58265165,16080,16080,16080,16080,0
+20250327,100700,58265165,16080,16100,16100,16080,75
+20250327,100600,57057765,16080,16090,16090,16080,15
+20250327,100500,56816555,16090,16090,16090,16090,0
+20250327,100400,56816555,16090,16090,16090,16090,57
+20250327,100300,55899425,16090,16090,16090,16090,0
+20250327,100200,55899425,16090,16100,16100,16090,3
+20250327,100100,55851135,16100,16090,16100,16090,42
+20250327,100000,55174945,16090,16100,16100,16090,45
+20250327,095900,54450885,16090,16100,16100,16090,16
+20250327,095800,54193435,16090,16090,16090,16090,15
+20250327,095700,53952085,16100,16100,16100,16100,6
+20250327,095600,53855485,16090,16100,16100,16090,30
+20250327,095500,53372585,16090,16090,16090,16090,17
+20250327,095400,53099055,16090,16090,16100,16090,120
+20250327,095300,51168215,16090,16080,16090,16080,125
+20250327,095200,49158115,16080,16080,16080,16080,15
+20250327,095100,48916915,16080,16080,16080,16080,154
+20250327,095000,46440595,16090,16080,16090,16080,10
+20250327,094900,46279785,16090,16080,16090,16080,36
+20250327,094800,45700705,16090,16090,16090,16090,1
+20250327,094700,45684615,16090,16100,16110,16090,51
+20250327,094600,44863835,16090,16090,16090,16090,16
+20250327,094500,44606395,16110,16110,16110,16110,2
+20250327,094400,44574175,16090,16110,16120,16090,123
+20250327,094300,42592645,16110,16110,16110,16110,5
+20250327,094200,42512095,16070,16080,16080,16070,26
+20250327,094100,42094235,16070,16070,16070,16070,1
+20250327,094000,42078165,16070,16080,16090,16070,105
+20250327,093900,40388995,16080,16080,16080,16080,16
+20250327,093800,40131715,16070,16070,16070,16070,0
+20250327,093700,40131715,16070,16070,16070,16070,1
+20250327,093600,40115645,16070,16090,16100,16070,104
+20250327,093500,38442025,16060,16090,16090,16060,36
+20250327,093400,37863265,16060,16060,16060,16060,0
+20250327,093300,37863265,16060,16060,16060,16060,51
+20250327,093200,37044205,16060,16070,16070,16060,63
+20250327,093100,36032215,16060,16060,16060,16060,0
+20250327,093000,36032215,16060,16080,16120,16060,30
+20250327,092900,35550295,16100,16100,16100,16100,0
+20250327,092800,35550295,16100,16100,16100,16100,0
+20250327,092700,35550295,16100,16100,16100,16100,72
+20250327,092600,34391095,16100,16100,16100,16100,104
+20250327,092500,32716695,16100,16100,16100,16100,10
+20250327,092400,32555695,16100,16060,16100,16060,157
+20250327,092300,30030275,16060,16050,16080,16050,33
+20250327,092200,29500445,16050,16080,16080,16050,23
+20250327,092100,29131215,16060,16060,16060,16060,0
+20250327,092000,29131215,16060,16050,16060,16050,26
+20250327,091900,28713905,16100,16100,16100,16100,0
+20250327,091800,28713905,16100,16060,16100,16060,20
+20250327,091700,28392585,16100,16050,16100,16050,38
+20250327,091600,27782585,16050,16060,16060,16050,26
+20250327,091500,27365115,16050,16050,16080,16040,223
+20250327,091400,23786385,16050,16080,16080,16050,360
+20250327,091300,18005105,16060,16080,16090,16060,35
+20250327,091200,17442515,16080,16060,16080,16060,229
+20250327,091100,13763895,16060,16060,16060,16060,29
+20250327,091000,13298155,16060,16050,16060,16050,83
+20250327,090900,11965265,16050,16080,16080,16050,163
+20250327,090800,9346685,16070,16070,16070,16070,15
+20250327,090700,9105635,16070,16070,16070,16070,56
+20250327,090600,8205715,16070,16115,16115,16070,86
+20250327,090500,6823120,16080,16090,16090,16080,38
+20250327,090400,6211950,16090,16080,16090,16080,33
+20250327,090300,5681240,16080,16110,16110,16080,287
+20250327,090200,1062020,16170,16170,16170,16170,1
+20250327,090100,1045850,16090,16090,16090,16090,0
+20250327,090000,1045850,16090,16090,16090,16090,65

045100/min/candle-20250328.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192800,507980010,16040,16040,16040,16040,1412
+20250328,192700,507980010,16040,16040,16040,16040,0
+20250328,192600,507980010,16040,16040,16040,16040,0
+20250328,192500,507980010,16040,16040,16040,16040,0
+20250328,192400,507980010,16040,16040,16040,16040,0
+20250328,192300,507980010,16040,16040,16040,16040,0
+20250328,192200,507980010,16040,16040,16040,16040,0
+20250328,192100,507980010,16040,16040,16040,16040,0
+20250328,192000,507980010,16040,16040,16040,16040,0
+20250328,191900,507980010,16040,16040,16040,16040,0
+20250328,191800,507980010,16040,16040,16040,16040,0
+20250328,191700,507980010,16040,16040,16040,16040,0
+20250328,191600,507980010,16040,16040,16040,16040,0
+20250328,191500,507980010,16040,16040,16040,16040,0
+20250328,191400,507980010,16040,16040,16040,16040,0
+20250328,191300,507980010,16040,16040,16040,16040,0
+20250328,191200,507980010,16040,16040,16040,16040,0
+20250328,191100,507980010,16040,16040,16040,16040,0
+20250328,191000,507980010,16040,16040,16040,16040,0
+20250328,190900,507980010,16040,16040,16040,16040,0
+20250328,190800,507980010,16040,16040,16040,16040,0
+20250328,190700,507980010,16040,16040,16040,16040,0
+20250328,190600,507980010,16040,16040,16040,16040,0
+20250328,190500,507980010,16040,16040,16040,16040,0
+20250328,190400,507980010,16040,16040,16040,16040,0
+20250328,190300,507980010,16040,16040,16040,16040,0
+20250328,190200,507980010,16040,16040,16040,16040,0
+20250328,190100,507980010,16040,16040,16040,16040,0
+20250328,190000,507980010,16040,16040,16040,16040,0
+20250328,185900,507980010,16040,16040,16040,16040,0
+20250328,185800,507980010,16040,16040,16040,16040,1412
+20250328,185700,507980010,16040,16040,16040,16040,0
+20250328,185600,507980010,16040,16040,16040,16040,0
+20250328,185500,507980010,16040,16040,16040,16040,0
+20250328,185400,507980010,16040,16040,16040,16040,0
+20250328,185300,507980010,16040,16040,16040,16040,0
+20250328,185200,507980010,16040,16040,16040,16040,0
+20250328,185100,507980010,16040,16040,16040,16040,0
+20250328,185000,507980010,16040,16040,16040,16040,0
+20250328,184900,507980010,16040,16040,16040,16040,0
+20250328,184800,507980010,16040,16040,16040,16040,0
+20250328,184700,507980010,16040,16040,16040,16040,0
+20250328,184600,507980010,16040,16040,16040,16040,0
+20250328,184500,507980010,16040,16040,16040,16040,0
+20250328,184400,507980010,16040,16040,16040,16040,0
+20250328,184300,507980010,16040,16040,16040,16040,0
+20250328,184200,507980010,16040,16040,16040,16040,0
+20250328,184100,507980010,16040,16040,16040,16040,0
+20250328,184000,507980010,16040,16040,16040,16040,0
+20250328,183900,507980010,16040,16040,16040,16040,0
+20250328,183800,507980010,16040,16040,16040,16040,0
+20250328,183700,507980010,16040,16040,16040,16040,0
+20250328,183600,507980010,16040,16040,16040,16040,0
+20250328,183500,507980010,16040,16040,16040,16040,0
+20250328,183400,507980010,16040,16040,16040,16040,0
+20250328,183300,507980010,16040,16040,16040,16040,0
+20250328,183200,507980010,16040,16040,16040,16040,0
+20250328,183100,507980010,16040,16040,16040,16040,0
+20250328,183000,507980010,16040,16040,16040,16040,0
+20250328,182900,507980010,16040,16040,16040,16040,0
+20250328,182800,507980010,16040,16040,16040,16040,1412
+20250328,182700,507980010,16040,16040,16040,16040,0
+20250328,182600,507980010,16040,16040,16040,16040,0
+20250328,182500,507980010,16040,16040,16040,16040,0
+20250328,182400,507980010,16040,16040,16040,16040,0
+20250328,182300,507980010,16040,16040,16040,16040,0
+20250328,182200,507980010,16040,16040,16040,16040,0
+20250328,182100,507980010,16040,16040,16040,16040,0
+20250328,182000,507980010,16040,16040,16040,16040,0
+20250328,181900,507980010,16040,16040,16040,16040,0
+20250328,181800,507980010,16040,16040,16040,16040,0
+20250328,181700,507980010,16040,16040,16040,16040,0
+20250328,181600,507980010,16040,16040,16040,16040,0
+20250328,181500,507980010,16040,16040,16040,16040,0
+20250328,181400,507980010,16040,16040,16040,16040,0
+20250328,181300,507980010,16040,16040,16040,16040,0
+20250328,181200,507980010,16040,16040,16040,16040,0
+20250328,181100,507980010,16040,16040,16040,16040,0
+20250328,181000,507980010,16040,16040,16040,16040,0
+20250328,180900,507980010,16040,16040,16040,16040,0
+20250328,180800,507980010,16040,16040,16040,16040,0
+20250328,180700,507980010,16040,16040,16040,16040,0
+20250328,180600,507980010,16040,16040,16040,16040,0
+20250328,180500,507980010,16040,16040,16040,16040,0
+20250328,180400,507980010,16040,16040,16040,16040,0
+20250328,180300,507980010,16040,16040,16040,16040,0
+20250328,180200,507980010,16040,16040,16040,16040,0
+20250328,180100,507980010,16040,16040,16040,16040,0
+20250328,180000,507980010,16040,16040,16040,16040,0
+20250328,175900,507980010,16040,16040,16040,16040,0
+20250328,175800,507980010,16040,16040,16040,16040,1412
+20250328,175700,507980010,16040,16040,16040,16040,0
+20250328,175600,507980010,16040,16040,16040,16040,0
+20250328,175500,507980010,16040,16040,16040,16040,0
+20250328,175400,507980010,16040,16040,16040,16040,0
+20250328,175300,507980010,16040,16040,16040,16040,0
+20250328,175200,507980010,16040,16040,16040,16040,0
+20250328,175100,507980010,16040,16040,16040,16040,0
+20250328,175000,507980010,16040,16040,16040,16040,0
+20250328,174900,507980010,16040,16040,16040,16040,0
+20250328,174800,507980010,16040,16040,16040,16040,0
+20250328,174700,507980010,16040,16040,16040,16040,0
+20250328,174600,507980010,16040,16040,16040,16040,0
+20250328,174500,507980010,16040,16040,16040,16040,0
+20250328,174400,507980010,16040,16040,16040,16040,0
+20250328,174300,507980010,16040,16040,16040,16040,0
+20250328,174200,507980010,16040,16040,16040,16040,0
+20250328,174100,507980010,16040,16040,16040,16040,0
+20250328,174000,507980010,16040,16040,16040,16040,0
+20250328,173900,507980010,16040,16040,16040,16040,0
+20250328,173800,507980010,16040,16040,16040,16040,0
+20250328,173700,507980010,16040,16040,16040,16040,0
+20250328,173600,507980010,16040,16040,16040,16040,0
+20250328,173500,507980010,16040,16040,16040,16040,0
+20250328,173400,507980010,16040,16040,16040,16040,0
+20250328,173300,507980010,16040,16040,16040,16040,0
+20250328,173200,507980010,16040,16040,16040,16040,0
+20250328,173100,507980010,16040,16040,16040,16040,0
+20250328,173000,507980010,16040,16040,16040,16040,0
+20250328,172900,507980010,16040,16040,16040,16040,0
+20250328,172800,507980010,16040,16040,16040,16040,1412
+20250328,172700,507980010,16040,16040,16040,16040,0
+20250328,172600,507980010,16040,16040,16040,16040,0
+20250328,172500,507980010,16040,16040,16040,16040,0
+20250328,172400,507980010,16040,16040,16040,16040,0
+20250328,172300,507980010,16040,16040,16040,16040,0
+20250328,172200,507980010,16040,16040,16040,16040,0
+20250328,172100,507980010,16040,16040,16040,16040,0
+20250328,172000,507980010,16040,16040,16040,16040,0
+20250328,171900,507980010,16040,16040,16040,16040,0
+20250328,171800,507980010,16040,16040,16040,16040,0
+20250328,171700,507980010,16040,16040,16040,16040,0
+20250328,171600,507980010,16040,16040,16040,16040,0
+20250328,171500,507980010,16040,16040,16040,16040,0
+20250328,171400,507980010,16040,16040,16040,16040,0
+20250328,171300,507980010,16040,16040,16040,16040,0
+20250328,171200,507980010,16040,16040,16040,16040,0
+20250328,171100,507980010,16040,16040,16040,16040,0
+20250328,171000,507980010,16040,16040,16040,16040,0
+20250328,170900,507980010,16040,16040,16040,16040,0
+20250328,170800,507980010,16040,16040,16040,16040,0
+20250328,170700,507980010,16040,16040,16040,16040,0
+20250328,170600,507980010,16040,16040,16040,16040,0
+20250328,170500,507980010,16040,16040,16040,16040,0
+20250328,170400,507980010,16040,16040,16040,16040,0
+20250328,170300,507980010,16040,16040,16040,16040,0
+20250328,170200,507980010,16040,16040,16040,16040,0
+20250328,170100,507980010,16040,16040,16040,16040,0
+20250328,170000,507980010,16040,16040,16040,16040,0
+20250328,165900,507980010,16040,16040,16040,16040,0
+20250328,165800,507980010,16040,16040,16040,16040,1412
+20250328,165700,507980010,16040,16040,16040,16040,0
+20250328,165600,507980010,16040,16040,16040,16040,0
+20250328,165500,507980010,16040,16040,16040,16040,0
+20250328,165400,507980010,16040,16040,16040,16040,0
+20250328,165300,507980010,16040,16040,16040,16040,0
+20250328,165200,507980010,16040,16040,16040,16040,0
+20250328,165100,507980010,16040,16040,16040,16040,0
+20250328,165000,507980010,16040,16040,16040,16040,0
+20250328,164900,507980010,16040,16040,16040,16040,0
+20250328,164800,507980010,16040,16040,16040,16040,0
+20250328,164700,507980010,16040,16040,16040,16040,0
+20250328,164600,507980010,16040,16040,16040,16040,0
+20250328,164500,507980010,16040,16040,16040,16040,0
+20250328,164400,507980010,16040,16040,16040,16040,0
+20250328,164300,507980010,16040,16040,16040,16040,0
+20250328,164200,507980010,16040,16040,16040,16040,0
+20250328,164100,507980010,16040,16040,16040,16040,0
+20250328,164000,507980010,16040,16040,16040,16040,0
+20250328,163900,507980010,16040,16040,16040,16040,0
+20250328,163800,507980010,16040,16040,16040,16040,0
+20250328,163700,507980010,16040,16040,16040,16040,0
+20250328,163600,507980010,16040,16040,16040,16040,0
+20250328,163500,507980010,16040,16040,16040,16040,0
+20250328,163400,507980010,16040,16040,16040,16040,0
+20250328,163300,507980010,16040,16040,16040,16040,0
+20250328,163200,507980010,16040,16040,16040,16040,0
+20250328,163100,507980010,16040,16040,16040,16040,0
+20250328,163000,507980010,16040,16040,16040,16040,0
+20250328,162900,507980010,16040,16040,16040,16040,0
+20250328,162800,507980010,16040,16040,16040,16040,1412
+20250328,162700,507980010,16040,16040,16040,16040,0
+20250328,162600,507980010,16040,16040,16040,16040,0
+20250328,162500,507980010,16040,16040,16040,16040,0
+20250328,162400,507980010,16040,16040,16040,16040,0
+20250328,162300,507980010,16040,16040,16040,16040,0
+20250328,162200,507980010,16040,16040,16040,16040,0
+20250328,162100,507980010,16040,16040,16040,16040,0
+20250328,162000,507980010,16040,16040,16040,16040,0
+20250328,161900,507980010,16040,16040,16040,16040,0
+20250328,161800,507980010,16040,16040,16040,16040,0
+20250328,161700,507980010,16040,16040,16040,16040,0
+20250328,161600,507980010,16040,16040,16040,16040,0
+20250328,161500,507980010,16040,16040,16040,16040,0
+20250328,161400,507980010,16040,16040,16040,16040,0
+20250328,161300,507980010,16040,16040,16040,16040,0
+20250328,161200,507980010,16040,16040,16040,16040,0
+20250328,161100,507980010,16040,16040,16040,16040,0
+20250328,161000,507980010,16040,16040,16040,16040,0
+20250328,160900,507980010,16040,16040,16040,16040,0
+20250328,160800,507980010,16040,16040,16040,16040,0
+20250328,160700,507980010,16040,16040,16040,16040,0
+20250328,160600,507980010,16040,16040,16040,16040,0
+20250328,160500,507980010,16040,16040,16040,16040,0
+20250328,160400,507980010,16040,16040,16040,16040,0
+20250328,160300,507980010,16040,16040,16040,16040,0
+20250328,160200,507980010,16040,16040,16040,16040,0
+20250328,160100,507980010,16040,16040,16040,16040,0
+20250328,160000,507980010,16040,16040,16040,16040,0
+20250328,155900,507980010,16040,16040,16040,16040,0
+20250328,155800,507980010,16040,16040,16040,16040,1412
+20250328,155700,507980010,16040,16040,16040,16040,0
+20250328,155600,507980010,16040,16040,16040,16040,0
+20250328,155500,507980010,16040,16040,16040,16040,0
+20250328,155400,507980010,16040,16040,16040,16040,0
+20250328,155300,507980010,16040,16040,16040,16040,0
+20250328,155200,507980010,16040,16040,16040,16040,0
+20250328,155100,507980010,16040,16040,16040,16040,0
+20250328,155000,507980010,16040,16040,16040,16040,0
+20250328,154900,507980010,16040,16040,16040,16040,0
+20250328,154800,507980010,16040,16040,16040,16040,0
+20250328,154700,507980010,16040,16040,16040,16040,0
+20250328,154600,507980010,16040,16040,16040,16040,0
+20250328,154500,507980010,16040,16040,16040,16040,0
+20250328,154400,507980010,16040,16040,16040,16040,0
+20250328,154300,507980010,16040,16040,16040,16040,0
+20250328,154200,507980010,16040,16040,16040,16040,0
+20250328,154100,507980010,16040,16040,16040,16040,0
+20250328,154000,507980010,16040,16040,16040,16040,0
+20250328,153900,507980010,16040,16040,16040,16040,0
+20250328,153800,507980010,16040,16040,16040,16040,0
+20250328,153700,507980010,16040,16040,16040,16040,0
+20250328,153600,507980010,16040,16040,16040,16040,0
+20250328,153500,507980010,16040,16040,16040,16040,0
+20250328,153400,507980010,16040,16040,16040,16040,0
+20250328,153300,507980010,16040,16040,16040,16040,0
+20250328,153200,507980010,16040,16040,16040,16040,0
+20250328,153100,507980010,16040,16040,16040,16040,0
+20250328,153000,507980010,16040,16040,16040,16040,1412
+20250328,152900,485331530,16000,16000,16000,16000,0
+20250328,152800,485331530,16000,16000,16000,16000,0
+20250328,152700,485331530,16000,16000,16000,16000,0
+20250328,152600,485331530,16000,16000,16000,16000,0
+20250328,152500,485331530,16000,16000,16000,16000,0
+20250328,152400,485331530,16000,16000,16000,16000,0
+20250328,152300,485331530,16000,16000,16000,16000,0
+20250328,152200,485331530,16000,16000,16000,16000,0
+20250328,152100,485331530,16000,16000,16000,16000,0
+20250328,152000,485331530,16000,16000,16000,16000,0
+20250328,151900,485331530,16000,15980,16000,15980,50
+20250328,151800,484532250,16000,15990,16000,15980,45
+20250328,151700,483812630,15970,15970,15970,15970,113
+20250328,151600,482008020,15990,15990,15990,15990,137
+20250328,151500,479817390,15990,15980,15990,15980,140
+20250328,151400,477579040,15980,15980,15980,15980,10
+20250328,151300,477419240,15970,15970,15970,15970,0
+20250328,151200,477419240,15970,15970,15970,15970,51
+20250328,151100,476604770,15980,15980,15980,15980,11
+20250328,151000,476428990,15970,15970,15970,15970,0
+20250328,150900,476428990,15970,15970,15970,15970,0
+20250328,150800,476428990,15970,15970,15970,15970,0
+20250328,150700,476428990,15970,15970,15980,15970,34
+20250328,150600,475885910,15970,15970,15970,15970,197
+20250328,150500,472739820,15940,15940,15940,15940,103
+20250328,150400,471098000,15960,15960,15960,15960,50
+20250328,150300,470300000,15960,15960,15960,15960,0
+20250328,150200,470300000,15960,15960,15960,15960,1
+20250328,150100,470284040,15940,15940,15940,15940,10
+20250328,150000,470124640,15970,15970,15970,15930,3
+20250328,145900,470076770,15930,15930,15930,15930,0
+20250328,145800,470076770,15930,15960,15960,15930,200
+20250328,145700,466889340,15970,15970,15970,15970,0
+20250328,145600,466889340,15970,15970,15970,15970,0
+20250328,145500,466889340,15970,15970,15970,15950,48
+20250328,145400,466123360,15960,15960,15960,15960,10
+20250328,145300,465963760,15950,15950,15950,15950,0
+20250328,145200,465963760,15950,15950,15950,15950,67
+20250328,145100,464895110,15940,15940,15940,15940,50
+20250328,145000,464098110,15950,15950,15950,15950,1
+20250328,144900,464082160,15950,15930,15950,15930,33
+20250328,144800,463556120,15930,15930,15930,15930,48
+20250328,144700,462791480,15930,15930,15930,15930,0
+20250328,144600,462791480,15930,15940,15940,15930,41
+20250328,144500,462138250,15940,15940,15940,15940,0
+20250328,144400,462138250,15940,15940,15940,15940,1
+20250328,144300,462122310,15920,15920,15920,15920,0
+20250328,144200,462122310,15920,15920,15920,15920,0
+20250328,144100,462122310,15920,15920,15920,15920,63
+20250328,144000,461119350,15920,15920,15920,15920,1165
+20250328,143900,442572550,15930,15920,15930,15920,141
+20250328,143800,440327720,15920,15920,15920,15920,0
+20250328,143700,440327720,15920,15920,15920,15920,0
+20250328,143600,440327720,15920,15930,15930,15920,330
+20250328,143500,435074020,15940,15930,15940,15920,298
+20250328,143400,430327110,15930,15940,15940,15930,296
+20250328,143300,425610830,15950,15950,15950,15950,0
+20250328,143200,425610830,15950,15950,15950,15950,10
+20250328,143100,425451330,15940,15940,15940,15940,0
+20250328,143000,425451330,15940,15940,15940,15940,0
+20250328,142900,425451330,15940,15940,15940,15940,10
+20250328,142800,425291930,15950,15940,15950,15940,5
+20250328,142700,425212190,15930,15930,15930,15930,0
+20250328,142600,425212190,15930,15930,15930,15930,0
+20250328,142500,425212190,15930,15950,15950,15930,74
+20250328,142400,424033070,15940,15940,15940,15940,0
+20250328,142300,424033070,15940,15940,15940,15940,0
+20250328,142200,424033070,15940,15940,15940,15940,0
+20250328,142100,424033070,15940,15920,15940,15920,12
+20250328,142000,423841990,15930,15930,15930,15930,1
+20250328,141900,423826060,15920,15940,15940,15920,3070
+20250328,141800,374950510,15950,15950,15950,15950,74
+20250328,141700,373770210,15950,15950,15950,15950,0
+20250328,141600,373770210,15950,15970,15970,15950,46
+20250328,141500,373036450,15960,15970,15970,15960,24
+20250328,141400,372653210,15960,15960,15960,15960,18
+20250328,141300,372365930,15960,15960,15960,15960,0
+20250328,141200,372365930,15960,15970,15970,15960,16
+20250328,141100,372110510,15950,15950,15950,15950,0
+20250328,141000,372110510,15950,15980,15980,15950,4
+20250328,140900,372046680,15980,15960,15980,15960,125
+20250328,140800,370051150,15950,15950,15950,15950,0
+20250328,140700,370051150,15950,15940,15950,15940,59
+20250328,140600,369110680,15940,15940,15940,15940,1
+20250328,140500,369094740,15940,15940,15940,15940,0
+20250328,140400,369094740,15940,15940,15940,15940,10
+20250328,140300,368935340,15920,15920,15920,15920,0
+20250328,140200,368935340,15920,15920,15920,15920,0
+20250328,140100,368935340,15920,15920,15920,15920,0
+20250328,140000,368935340,15920,15920,15920,15920,7
+20250328,135900,368823900,15920,15920,15920,15920,18
+20250328,135800,368537340,15920,15940,15940,15910,335
+20250328,135700,363203210,15940,15930,15940,15930,219
+20250328,135600,359714470,15930,15930,15930,15930,29
+20250328,135500,359252500,15930,15930,15930,15930,112
+20250328,135400,357468340,15930,15930,15930,15930,19
+20250328,135300,357165670,15930,15930,15940,15930,217
+20250328,135200,353708760,15930,15930,15930,15930,22
+20250328,135100,353358300,15930,15930,15930,15930,58
+20250328,135000,352434360,15930,15940,15940,15930,672
+20250328,134900,341722760,15940,15960,15960,15940,468
+20250328,134800,334262610,15940,15940,15940,15940,0
+20250328,134700,334262610,15940,15980,15980,15940,24
+20250328,134600,333879560,15970,15940,15970,15940,28
+20250328,134500,333432430,15930,15930,15930,15930,11
+20250328,134400,333257200,15940,15950,15950,15940,71
+20250328,134300,332124790,15960,15960,15960,15960,10
+20250328,134200,331965190,15960,15960,15960,15960,7
+20250328,134100,331853470,15970,15980,15980,15970,160
+20250328,134000,329298170,15980,15980,15980,15980,60
+20250328,133900,328339370,15990,15990,15990,15990,10
+20250328,133800,328179470,15980,15980,15980,15980,200
+20250328,133700,324983470,15990,15990,15990,15990,0
+20250328,133600,324983470,15990,15990,15990,15990,11
+20250328,133500,324807580,16000,15980,16000,15980,72
+20250328,133400,323657000,15990,15990,15990,15990,0
+20250328,133300,323657000,15990,15990,15990,15990,75
+20250328,133200,322457750,15980,15980,15980,15980,0
+20250328,133100,322457750,15980,15980,15980,15980,0
+20250328,133000,322457750,15980,15980,15980,15980,139
+20250328,132900,320236530,15990,15990,15990,15990,10
+20250328,132800,320076630,15990,15990,15990,15990,5
+20250328,132700,319996680,15990,15990,15990,15990,0
+20250328,132600,319996680,15990,15990,15990,15990,0
+20250328,132500,319996680,15990,15990,15990,15990,11
+20250328,132400,319820790,15990,15990,15990,15990,0
+20250328,132300,319820790,15990,15990,15990,15990,0
+20250328,132200,319820790,15990,15990,15990,15990,10
+20250328,132100,319660890,15980,15980,15980,15980,13
+20250328,132000,319453150,15990,15990,15990,15990,76
+20250328,131900,318237910,16000,16000,16000,16000,0
+20250328,131800,318237910,16000,16000,16000,16000,0
+20250328,131700,318237910,16000,16000,16000,16000,1
+20250328,131600,318221910,15990,15990,15990,15990,0
+20250328,131500,318221910,15990,15980,15990,15980,39
+20250328,131400,317598590,15980,15980,15980,15980,42
+20250328,131300,316927430,15970,15970,15970,15970,0
+20250328,131200,316927430,15970,15980,15980,15970,12
+20250328,131100,316735680,15970,15970,15970,15970,0
+20250328,131000,316735680,15970,15980,15980,15970,52
+20250328,130900,315904910,15990,15990,15990,15990,21
+20250328,130800,315569120,16000,16000,16000,16000,10
+20250328,130700,315409120,15990,15990,15990,15990,72
+20250328,130600,314257840,15990,15990,15990,15990,0
+20250328,130500,314257840,15990,15990,15990,15990,0
+20250328,130400,314257840,15990,15990,15990,15990,10
+20250328,130300,314097940,15990,15990,15990,15990,20
+20250328,130200,313778140,15990,15990,15990,15990,0
+20250328,130100,313778140,15990,15990,15990,15990,0
+20250328,130000,313778140,15990,15990,15990,15990,22
+20250328,125900,313426360,15980,15980,15980,15980,0
+20250328,125800,313426360,15980,15980,15980,15980,4
+20250328,125700,313362440,15980,15980,15980,15980,30
+20250328,125600,312883040,15970,15970,15970,15970,0
+20250328,125500,312883040,15970,15970,15970,15970,20
+20250328,125400,312563640,15980,15970,15980,15970,150
+20250328,125300,310167940,15970,15970,15970,15970,0
+20250328,125200,310167940,15970,15970,15970,15970,95
+20250328,125100,308650790,15970,15970,15970,15970,0
+20250328,125000,308650790,15970,15970,15970,15970,327
+20250328,124900,303428600,15920,15960,15960,15920,94
+20250328,124800,301930940,15950,15950,15950,15950,0
+20250328,124700,301930940,15950,15950,15955,15950,35
+20250328,124600,301372685,15950,15950,15950,15950,0
+20250328,124500,301372685,15950,15950,15950,15950,0
+20250328,124400,301372685,15950,15950,15950,15950,0
+20250328,124300,301372685,15950,15950,15950,15950,10
+20250328,124200,301213185,15950,15950,15950,15950,0
+20250328,124100,301213185,15950,15950,15950,15950,77
+20250328,124000,299985035,15960,15960,15960,15960,12
+20250328,123900,299793515,15910,15910,15910,15910,0
+20250328,123800,299793515,15910,15910,15910,15910,0
+20250328,123700,299793515,15910,15910,15910,15910,140
+20250328,123600,297566115,15910,15930,15930,15910,70
+20250328,123500,296452095,15930,15940,15940,15930,20
+20250328,123400,296133395,15940,15940,15940,15940,0
+20250328,123300,296133395,15940,15940,15940,15940,1
+20250328,123200,296117455,15940,15940,15940,15940,0
+20250328,123100,296117455,15940,15940,15940,15940,0
+20250328,123000,296117455,15940,15940,15940,15940,2
+20250328,122900,296085575,15940,15940,15940,15940,10
+20250328,122800,295926175,15940,15940,15940,15940,74
+20250328,122700,294746615,15960,15940,15960,15940,10
+20250328,122600,294587195,15950,15970,15970,15950,18
+20250328,122500,294299835,15960,15960,15960,15960,3
+20250328,122400,294251955,15960,15960,15960,15960,0
+20250328,122300,294251955,15960,15960,15960,15960,0
+20250328,122200,294251955,15960,15960,15960,15960,3
+20250328,122100,294204075,15970,15970,15970,15970,0
+20250328,122000,294204075,15970,15950,15970,15950,12
+20250328,121900,294012635,15960,15960,15960,15950,142
+20250328,121800,291747625,15950,15950,15950,15950,0
+20250328,121700,291747625,15950,15960,15960,15950,122
+20250328,121600,289800975,15970,15970,15970,15970,20
+20250328,121500,289481575,15970,15970,15970,15970,10
+20250328,121400,289321875,15960,15960,15960,15960,0
+20250328,121300,289321875,15960,15960,15960,15960,6
+20250328,121200,289226115,15970,15970,15970,15970,0
+20250328,121100,289226115,15970,15970,15970,15970,0
+20250328,121000,289226115,15970,15960,15970,15960,2
+20250328,120900,289194185,15950,15950,15950,15950,0
+20250328,120800,289194185,15950,15950,15950,15950,0
+20250328,120700,289194185,15950,15950,15950,15950,75
+20250328,120600,287997935,15960,15960,15960,15960,0
+20250328,120500,287997935,15960,15960,15960,15960,0
+20250328,120400,287997935,15960,15960,15960,15960,10
+20250328,120300,287838335,15960,15960,15960,15960,0
+20250328,120200,287838335,15960,15960,15960,15960,0
+20250328,120100,287838335,15960,15930,15960,15930,2579
+20250328,120000,246723105,15930,15890,15930,15890,2861
+20250328,115900,201209535,15890,15890,15890,15890,0
+20250328,115800,201209535,15890,15890,15890,15890,10
+20250328,115700,201050635,15880,15890,15890,15880,258
+20250328,115600,196952275,15890,15890,15890,15890,95
+20250328,115500,195442725,15880,15880,15880,15880,0
+20250328,115400,195442725,15880,15880,15880,15880,80
+20250328,115300,194172325,15880,15880,15880,15880,0
+20250328,115200,194172325,15880,15880,15880,15880,0
+20250328,115100,194172325,15880,15880,15880,15880,10
+20250328,115000,194013525,15870,15890,15890,15870,15
+20250328,114900,193775435,15870,15870,15870,15870,0
+20250328,114800,193775435,15870,15870,15870,15870,7
+20250328,114700,193664345,15880,15870,15880,15870,62
+20250328,114600,192680195,15870,15870,15870,15870,33
+20250328,114500,192156485,15880,15880,15880,15880,0
+20250328,114400,192156485,15880,15890,15890,15880,181
+20250328,114300,189281295,15900,15900,15900,15900,0
+20250328,114200,189281295,15900,15900,15900,15900,0
+20250328,114100,189281295,15900,15900,15900,15900,7
+20250328,114000,189169995,15900,15900,15900,15900,13
+20250328,113900,188963295,15890,15890,15890,15890,0
+20250328,113800,188963295,15890,15890,15890,15890,2
+20250328,113700,188931515,15890,15895,15895,15890,10
+20250328,113600,188772610,15880,15880,15880,15880,0
+20250328,113500,188772610,15880,15880,15880,15880,40
+20250328,113400,188137410,15890,15890,15890,15890,17
+20250328,113300,187867280,15900,15900,15900,15900,11
+20250328,113200,187692380,15900,15900,15900,15900,5
+20250328,113100,187612880,15900,15900,15900,15900,0
+20250328,113000,187612880,15900,15910,15910,15900,13
+20250328,112900,187406150,15890,15890,15890,15890,0
+20250328,112800,187406150,15890,15890,15890,15890,0
+20250328,112700,187406150,15890,15890,15890,15890,0
+20250328,112600,187406150,15890,15890,15890,15890,5
+20250328,112500,187326700,15890,15890,15890,15890,83
+20250328,112400,186007830,15890,15890,15890,15890,0
+20250328,112300,186007830,15890,15890,15890,15890,0
+20250328,112200,186007830,15890,15890,15890,15890,41
+20250328,112100,185356340,15890,15890,15890,15890,0
+20250328,112000,185356340,15890,15900,15920,15890,50
+20250328,111900,184561460,15910,15910,15910,15910,10
+20250328,111800,184402360,15900,15900,15900,15900,6
+20250328,111700,184306960,15890,15900,15900,15890,49
+20250328,111600,183528180,15910,15910,15910,15910,10
+20250328,111500,183369080,15900,15900,15910,15900,433
+20250328,111400,176484370,15900,15910,15910,15900,101
+20250328,111300,174878360,15920,15920,15920,15920,2
+20250328,111200,174846520,15920,15920,15920,15920,83
+20250328,111100,173525160,15940,15940,15940,15940,0
+20250328,111000,173525160,15940,15940,15940,15940,4
+20250328,110900,173461400,15910,15910,15910,15910,0
+20250328,110800,173461400,15910,15910,15910,15910,11
+20250328,110700,173286390,15920,15920,15920,15920,1
+20250328,110600,173270470,15920,15920,15920,15920,1
+20250328,110500,173254550,15900,15900,15900,15900,0
+20250328,110400,173254550,15900,15900,15900,15900,41
+20250328,110300,172602650,15910,15930,15930,15910,18
+20250328,110200,172316050,15930,15930,15930,15930,0
+20250328,110100,172316050,15930,15930,15930,15930,0
+20250328,110000,172316050,15930,15950,15950,15930,6
+20250328,105900,172220390,15940,15940,15940,15940,85
+20250328,105800,170865490,15900,15900,15900,15900,0
+20250328,105700,170865490,15900,15910,15910,15900,53
+20250328,105600,170022420,15920,15920,15920,15920,0
+20250328,105500,170022420,15920,15920,15920,15920,10
+20250328,105400,169863220,15920,15920,15920,15920,20
+20250328,105300,169544820,15930,15930,15930,15930,0
+20250328,105200,169544820,15930,15930,15930,15910,56
+20250328,105100,168653030,15940,15960,15960,15940,24
+20250328,105000,168270340,15950,15960,15980,15950,14
+20250328,104900,168046830,15950,15960,15960,15950,43
+20250328,104800,167360680,15960,15960,15960,15960,62
+20250328,104700,166371160,15950,15950,15950,15950,0
+20250328,104600,166371160,15950,15950,15950,15950,0
+20250328,104500,166371160,15950,15970,15990,15950,134
+20250328,104400,164231630,15950,15950,15950,15950,0
+20250328,104300,164231630,15950,15950,15950,15950,5
+20250328,104200,164151880,15970,15970,15970,15970,29
+20250328,104100,163688750,15950,15950,15950,15950,6
+20250328,104000,163593050,15930,15930,15930,15930,0
+20250328,103900,163593050,15930,15930,15930,15930,0
+20250328,103800,163593050,15930,15930,15930,15930,0
+20250328,103700,163593050,15930,15930,15930,15930,0
+20250328,103600,163593050,15930,15970,15970,15930,4
+20250328,103500,163529210,15930,15960,15960,15930,66
+20250328,103400,162476700,15950,15950,15950,15950,87
+20250328,103300,161089050,15960,15960,15960,15960,22
+20250328,103200,160737930,15960,15960,15960,15960,0
+20250328,103100,160737930,15960,15960,15960,15960,1
+20250328,103000,160721970,15940,15930,15940,15930,9
+20250328,102900,160578540,15930,15930,15930,15930,16
+20250328,102800,160323660,15930,15930,15930,15930,0
+20250328,102700,160323660,15930,15930,15930,15930,10
+20250328,102600,160164360,15930,15930,15930,15930,0
+20250328,102500,160164360,15930,15920,15930,15920,15
+20250328,102400,159925550,15920,15920,15920,15920,7
+20250328,102300,159814110,15930,15930,15930,15930,11
+20250328,102200,159638880,15930,15930,15930,15930,1
+20250328,102100,159622950,15930,15940,15940,15930,34
+20250328,102000,159081030,15930,15930,15930,15930,3
+20250328,101900,159033240,15940,15940,15940,15940,0
+20250328,101800,159033240,15940,15920,15940,15920,37
+20250328,101700,158443540,15930,15930,15930,15930,0
+20250328,101600,158443540,15930,15910,15930,15910,18
+20250328,101500,158156980,15910,15910,15910,15910,42
+20250328,101400,157488760,15900,15890,15900,15890,82
+20250328,101300,156185630,15870,15870,15870,15870,0
+20250328,101200,156185630,15870,15870,15870,15870,0
+20250328,101100,156185630,15870,15870,15870,15870,0
+20250328,101000,156185630,15870,15900,15900,15870,35
+20250328,100900,155630040,15870,15870,15870,15870,0
+20250328,100800,155630040,15870,15870,15870,15870,34
+20250328,100700,155090460,15870,15880,15880,15870,22
+20250328,100600,154741210,15890,15890,15890,15890,10
+20250328,100500,154582310,15890,15890,15890,15890,0
+20250328,100400,154582310,15890,15890,15890,15890,0
+20250328,100300,154582310,15890,15890,15890,15890,0
+20250328,100200,154582310,15890,15880,15890,15880,70
+20250328,100100,153470610,15880,15880,15880,15880,0
+20250328,100000,153470610,15880,15880,15880,15880,33
+20250328,095900,152946570,15910,15910,15910,15910,0
+20250328,095800,152946570,15910,15910,15910,15910,0
+20250328,095700,152946570,15910,15870,15910,15870,208
+20250328,095600,149637610,15860,15860,15860,15860,53
+20250328,095500,148797030,15860,15860,15860,15860,127
+20250328,095400,146782810,15860,15860,15860,15860,0
+20250328,095300,146782810,15860,15870,15870,15860,61
+20250328,095200,145814750,15860,15870,15870,15860,35
+20250328,095100,145259420,15860,15860,15860,15860,10
+20250328,095000,145100820,15850,15850,15850,15850,52
+20250328,094900,144276620,15850,15850,15850,15850,0
+20250328,094800,144276620,15850,15870,15870,15850,140
+20250328,094700,142056140,15870,15870,15870,15870,2
+20250328,094600,142024400,15850,15840,15850,15840,137
+20250328,094500,139854080,15870,15870,15870,15850,15
+20250328,094400,139616250,15840,15840,15840,15840,0
+20250328,094300,139616250,15840,15840,15840,15840,199
+20250328,094200,136464090,15850,15850,15850,15850,5
+20250328,094100,136384840,15850,15850,15850,15850,331
+20250328,094000,131138490,15840,15840,15870,15840,32
+20250328,093900,130631070,15850,15880,15910,15840,2954
+20250328,093800,83803530,15880,15880,15880,15880,0
+20250328,093700,83803530,15880,15880,15880,15880,0
+20250328,093600,83803530,15880,15880,15880,15880,31
+20250328,093500,83311250,15880,15880,15880,15880,0
+20250328,093400,83311250,15880,15860,15880,15860,78
+20250328,093300,82073110,15860,15910,15910,15860,29
+20250328,093200,81613020,15870,15870,15870,15860,39
+20250328,093100,80994200,15880,15880,15880,15880,11
+20250328,093000,80819520,15910,15870,15910,15870,16
+20250328,092900,80565160,15880,15880,15880,15880,4
+20250328,092800,80501640,15910,15910,15910,15910,0
+20250328,092700,80501640,15910,15910,15910,15910,0
+20250328,092600,80501640,15910,15910,15910,15910,1
+20250328,092500,80485730,15860,15880,15880,15860,1026
+20250328,092400,64212080,15870,15870,15870,15870,0
+20250328,092300,64212080,15870,15870,15870,15870,34
+20250328,092200,63672500,15870,15910,15910,15870,4
+20250328,092100,63608960,15870,15870,15870,15870,15
+20250328,092000,63370910,15900,15900,15900,15900,65
+20250328,091900,62337410,15870,15880,15880,15870,112
+20250328,091800,60559330,15870,15870,15870,15870,0
+20250328,091700,60559330,15870,15870,15870,15870,0
+20250328,091600,60559330,15870,15860,15870,15860,310
+20250328,091500,55639730,15860,15870,15870,15860,200
+20250328,091400,52466510,15860,15860,15860,15860,0
+20250328,091300,52466510,15860,15870,15870,15860,286
+20250328,091200,47929050,15860,15870,15870,15860,470
+20250328,091100,40474770,15860,15880,15880,15860,246
+20250328,091000,36571890,15870,15880,15880,15870,252
+20250328,090900,32571390,15880,15910,15910,15880,146
+20250328,090800,30250850,15900,15900,15910,15900,26
+20250328,090700,29837380,15880,15890,15890,15880,60
+20250328,090600,28884550,15880,15890,15980,15880,57
+20250328,090500,27979110,15890,15890,15900,15890,18
+20250328,090400,27693080,15900,15920,15920,15900,681
+20250328,090300,16864290,15920,15920,15930,15920,15
+20250328,090200,16625460,15950,15960,16020,15910,387
+20250328,090100,10456470,15960,16000,16000,15950,621
+20250328,090000,547400,16100,16100,16100,16100,34