Add accumulated files

045300/min/candle-20250324.csv

@@ -0,0 +1,631 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192900,16670888,2850,2850,2850,2850,15
+20250324,192800,16670888,2850,2850,2850,2850,0
+20250324,192700,16670888,2850,2850,2850,2850,0
+20250324,192600,16670888,2850,2850,2850,2850,0
+20250324,192500,16670888,2850,2850,2850,2850,0
+20250324,192400,16670888,2850,2850,2850,2850,0
+20250324,192300,16670888,2850,2850,2850,2850,0
+20250324,192200,16670888,2850,2850,2850,2850,0
+20250324,192100,16670888,2850,2850,2850,2850,0
+20250324,192000,16670888,2850,2850,2850,2850,0
+20250324,191900,16670888,2850,2850,2850,2850,0
+20250324,191800,16670888,2850,2850,2850,2850,0
+20250324,191700,16670888,2850,2850,2850,2850,0
+20250324,191600,16670888,2850,2850,2850,2850,0
+20250324,191500,16670888,2850,2850,2850,2850,0
+20250324,191400,16670888,2850,2850,2850,2850,0
+20250324,191300,16670888,2850,2850,2850,2850,0
+20250324,191200,16670888,2850,2850,2850,2850,0
+20250324,191100,16670888,2850,2850,2850,2850,0
+20250324,191000,16670888,2850,2850,2850,2850,0
+20250324,190900,16670888,2850,2850,2850,2850,0
+20250324,190800,16670888,2850,2850,2850,2850,0
+20250324,190700,16670888,2850,2850,2850,2850,0
+20250324,190600,16670888,2850,2850,2850,2850,0
+20250324,190500,16670888,2850,2850,2850,2850,0
+20250324,190400,16670888,2850,2850,2850,2850,0
+20250324,190300,16670888,2850,2850,2850,2850,0
+20250324,190200,16670888,2850,2850,2850,2850,0
+20250324,190100,16670888,2850,2850,2850,2850,0
+20250324,190000,16670888,2850,2850,2850,2850,0
+20250324,185900,16670888,2850,2850,2850,2850,15
+20250324,185800,16670888,2850,2850,2850,2850,0
+20250324,185700,16670888,2850,2850,2850,2850,0
+20250324,185600,16670888,2850,2850,2850,2850,0
+20250324,185500,16670888,2850,2850,2850,2850,0
+20250324,185400,16670888,2850,2850,2850,2850,0
+20250324,185300,16670888,2850,2850,2850,2850,0
+20250324,185200,16670888,2850,2850,2850,2850,0
+20250324,185100,16670888,2850,2850,2850,2850,0
+20250324,185000,16670888,2850,2850,2850,2850,0
+20250324,184900,16670888,2850,2850,2850,2850,0
+20250324,184800,16670888,2850,2850,2850,2850,0
+20250324,184700,16670888,2850,2850,2850,2850,0
+20250324,184600,16670888,2850,2850,2850,2850,0
+20250324,184500,16670888,2850,2850,2850,2850,0
+20250324,184400,16670888,2850,2850,2850,2850,0
+20250324,184300,16670888,2850,2850,2850,2850,0
+20250324,184200,16670888,2850,2850,2850,2850,0
+20250324,184100,16670888,2850,2850,2850,2850,0
+20250324,184000,16670888,2850,2850,2850,2850,0
+20250324,183900,16670888,2850,2850,2850,2850,0
+20250324,183800,16670888,2850,2850,2850,2850,0
+20250324,183700,16670888,2850,2850,2850,2850,0
+20250324,183600,16670888,2850,2850,2850,2850,0
+20250324,183500,16670888,2850,2850,2850,2850,0
+20250324,183400,16670888,2850,2850,2850,2850,0
+20250324,183300,16670888,2850,2850,2850,2850,0
+20250324,183200,16670888,2850,2850,2850,2850,0
+20250324,183100,16670888,2850,2850,2850,2850,0
+20250324,183000,16670888,2850,2850,2850,2850,0
+20250324,182900,16670888,2850,2850,2850,2850,15
+20250324,182800,16670888,2850,2850,2850,2850,0
+20250324,182700,16670888,2850,2850,2850,2850,0
+20250324,182600,16670888,2850,2850,2850,2850,0
+20250324,182500,16670888,2850,2850,2850,2850,0
+20250324,182400,16670888,2850,2850,2850,2850,0
+20250324,182300,16670888,2850,2850,2850,2850,0
+20250324,182200,16670888,2850,2850,2850,2850,0
+20250324,182100,16670888,2850,2850,2850,2850,0
+20250324,182000,16670888,2850,2850,2850,2850,0
+20250324,181900,16670888,2850,2850,2850,2850,0
+20250324,181800,16670888,2850,2850,2850,2850,0
+20250324,181700,16670888,2850,2850,2850,2850,0
+20250324,181600,16670888,2850,2850,2850,2850,0
+20250324,181500,16670888,2850,2850,2850,2850,0
+20250324,181400,16670888,2850,2850,2850,2850,0
+20250324,181300,16670888,2850,2850,2850,2850,0
+20250324,181200,16670888,2850,2850,2850,2850,0
+20250324,181100,16670888,2850,2850,2850,2850,0
+20250324,181000,16670888,2850,2850,2850,2850,0
+20250324,180900,16670888,2850,2850,2850,2850,0
+20250324,180800,16670888,2850,2850,2850,2850,0
+20250324,180700,16670888,2850,2850,2850,2850,0
+20250324,180600,16670888,2850,2850,2850,2850,0
+20250324,180500,16670888,2850,2850,2850,2850,0
+20250324,180400,16670888,2850,2850,2850,2850,0
+20250324,180300,16670888,2850,2850,2850,2850,0
+20250324,180200,16670888,2850,2850,2850,2850,0
+20250324,180100,16670888,2850,2850,2850,2850,0
+20250324,180000,16670888,2850,2850,2850,2850,0
+20250324,175900,16670888,2850,2850,2850,2850,15
+20250324,175800,16670888,2850,2850,2850,2850,0
+20250324,175700,16670888,2850,2850,2850,2850,0
+20250324,175600,16670888,2850,2850,2850,2850,0
+20250324,175500,16670888,2850,2850,2850,2850,0
+20250324,175400,16670888,2850,2850,2850,2850,0
+20250324,175300,16670888,2850,2850,2850,2850,0
+20250324,175200,16670888,2850,2850,2850,2850,0
+20250324,175100,16670888,2850,2850,2850,2850,0
+20250324,175000,16670888,2850,2850,2850,2850,0
+20250324,174900,16670888,2850,2850,2850,2850,0
+20250324,174800,16670888,2850,2850,2850,2850,0
+20250324,174700,16670888,2850,2850,2850,2850,0
+20250324,174600,16670888,2850,2850,2850,2850,0
+20250324,174500,16670888,2850,2850,2850,2850,0
+20250324,174400,16670888,2850,2850,2850,2850,0
+20250324,174300,16670888,2850,2850,2850,2850,0
+20250324,174200,16670888,2850,2850,2850,2850,0
+20250324,174100,16670888,2850,2850,2850,2850,0
+20250324,174000,16670888,2850,2850,2850,2850,0
+20250324,173900,16670888,2850,2850,2850,2850,0
+20250324,173800,16670888,2850,2850,2850,2850,0
+20250324,173700,16670888,2850,2850,2850,2850,0
+20250324,173600,16670888,2850,2850,2850,2850,0
+20250324,173500,16670888,2850,2850,2850,2850,0
+20250324,173400,16670888,2850,2850,2850,2850,0
+20250324,173300,16670888,2850,2850,2850,2850,0
+20250324,173200,16670888,2850,2850,2850,2850,0
+20250324,173100,16670888,2850,2850,2850,2850,0
+20250324,173000,16670888,2850,2850,2850,2850,0
+20250324,172900,16670888,2850,2850,2850,2850,15
+20250324,172800,16670888,2850,2850,2850,2850,0
+20250324,172700,16670888,2850,2850,2850,2850,0
+20250324,172600,16670888,2850,2850,2850,2850,0
+20250324,172500,16670888,2850,2850,2850,2850,0
+20250324,172400,16670888,2850,2850,2850,2850,0
+20250324,172300,16670888,2850,2850,2850,2850,0
+20250324,172200,16670888,2850,2850,2850,2850,0
+20250324,172100,16670888,2850,2850,2850,2850,0
+20250324,172000,16670888,2850,2850,2850,2850,0
+20250324,171900,16670888,2850,2850,2850,2850,0
+20250324,171800,16670888,2850,2850,2850,2850,0
+20250324,171700,16670888,2850,2850,2850,2850,0
+20250324,171600,16670888,2850,2850,2850,2850,0
+20250324,171500,16670888,2850,2850,2850,2850,0
+20250324,171400,16670888,2850,2850,2850,2850,0
+20250324,171300,16670888,2850,2850,2850,2850,0
+20250324,171200,16670888,2850,2850,2850,2850,0
+20250324,171100,16670888,2850,2850,2850,2850,0
+20250324,171000,16670888,2850,2850,2850,2850,0
+20250324,170900,16670888,2850,2850,2850,2850,0
+20250324,170800,16670888,2850,2850,2850,2850,0
+20250324,170700,16670888,2850,2850,2850,2850,0
+20250324,170600,16670888,2850,2850,2850,2850,0
+20250324,170500,16670888,2850,2850,2850,2850,0
+20250324,170400,16670888,2850,2850,2850,2850,0
+20250324,170300,16670888,2850,2850,2850,2850,0
+20250324,170200,16670888,2850,2850,2850,2850,0
+20250324,170100,16670888,2850,2850,2850,2850,0
+20250324,170000,16670888,2850,2850,2850,2850,0
+20250324,165900,16670888,2850,2850,2850,2850,15
+20250324,165800,16670888,2850,2850,2850,2850,0
+20250324,165700,16670888,2850,2850,2850,2850,0
+20250324,165600,16670888,2850,2850,2850,2850,0
+20250324,165500,16670888,2850,2850,2850,2850,0
+20250324,165400,16670888,2850,2850,2850,2850,0
+20250324,165300,16670888,2850,2850,2850,2850,0
+20250324,165200,16670888,2850,2850,2850,2850,0
+20250324,165100,16670888,2850,2850,2850,2850,0
+20250324,165000,16670888,2850,2850,2850,2850,0
+20250324,164900,16670888,2850,2850,2850,2850,0
+20250324,164800,16670888,2850,2850,2850,2850,0
+20250324,164700,16670888,2850,2850,2850,2850,0
+20250324,164600,16670888,2850,2850,2850,2850,0
+20250324,164500,16670888,2850,2850,2850,2850,0
+20250324,164400,16670888,2850,2850,2850,2850,0
+20250324,164300,16670888,2850,2850,2850,2850,0
+20250324,164200,16670888,2850,2850,2850,2850,0
+20250324,164100,16670888,2850,2850,2850,2850,0
+20250324,164000,16670888,2850,2850,2850,2850,0
+20250324,163900,16670888,2850,2850,2850,2850,0
+20250324,163800,16670888,2850,2850,2850,2850,0
+20250324,163700,16670888,2850,2850,2850,2850,0
+20250324,163600,16670888,2850,2850,2850,2850,0
+20250324,163500,16670888,2850,2850,2850,2850,0
+20250324,163400,16670888,2850,2850,2850,2850,0
+20250324,163300,16670888,2850,2850,2850,2850,0
+20250324,163200,16670888,2850,2850,2850,2850,0
+20250324,163100,16670888,2850,2850,2850,2850,0
+20250324,163000,16670888,2850,2850,2850,2850,0
+20250324,162900,16670888,2850,2850,2850,2850,15
+20250324,162800,16670888,2850,2850,2850,2850,0
+20250324,162700,16670888,2850,2850,2850,2850,0
+20250324,162600,16670888,2850,2850,2850,2850,0
+20250324,162500,16670888,2850,2850,2850,2850,0
+20250324,162400,16670888,2850,2850,2850,2850,0
+20250324,162300,16670888,2850,2850,2850,2850,0
+20250324,162200,16670888,2850,2850,2850,2850,0
+20250324,162100,16670888,2850,2850,2850,2850,0
+20250324,162000,16670888,2850,2850,2850,2850,0
+20250324,161900,16670888,2850,2850,2850,2850,0
+20250324,161800,16670888,2850,2850,2850,2850,0
+20250324,161700,16670888,2850,2850,2850,2850,0
+20250324,161600,16670888,2850,2850,2850,2850,0
+20250324,161500,16670888,2850,2850,2850,2850,0
+20250324,161400,16670888,2850,2850,2850,2850,0
+20250324,161300,16670888,2850,2850,2850,2850,0
+20250324,161200,16670888,2850,2850,2850,2850,0
+20250324,161100,16670888,2850,2850,2850,2850,0
+20250324,161000,16670888,2850,2850,2850,2850,0
+20250324,160900,16670888,2850,2850,2850,2850,0
+20250324,160800,16670888,2850,2850,2850,2850,0
+20250324,160700,16670888,2850,2850,2850,2850,0
+20250324,160600,16670888,2850,2850,2850,2850,0
+20250324,160500,16670888,2850,2850,2850,2850,0
+20250324,160400,16670888,2850,2850,2850,2850,0
+20250324,160300,16670888,2850,2850,2850,2850,0
+20250324,160200,16670888,2850,2850,2850,2850,0
+20250324,160100,16670888,2850,2850,2850,2850,0
+20250324,160000,16670888,2850,2850,2850,2850,0
+20250324,155900,16670888,2850,2850,2850,2850,15
+20250324,155800,16670888,2850,2850,2850,2850,0
+20250324,155700,16670888,2850,2850,2850,2850,0
+20250324,155600,16670888,2850,2850,2850,2850,0
+20250324,155500,16670888,2850,2850,2850,2850,0
+20250324,155400,16670888,2850,2850,2850,2850,0
+20250324,155300,16670888,2850,2850,2850,2850,0
+20250324,155200,16670888,2850,2850,2850,2850,0
+20250324,155100,16670888,2850,2850,2850,2850,0
+20250324,155000,16670888,2850,2850,2850,2850,0
+20250324,154900,16670888,2850,2850,2850,2850,0
+20250324,154800,16670888,2850,2850,2850,2850,0
+20250324,154700,16670888,2850,2850,2850,2850,0
+20250324,154600,16670888,2850,2850,2850,2850,0
+20250324,154500,16670888,2850,2850,2850,2850,0
+20250324,154400,16670888,2850,2850,2850,2850,0
+20250324,154300,16670888,2850,2850,2850,2850,0
+20250324,154200,16670888,2850,2850,2850,2850,0
+20250324,154100,16670888,2850,2850,2850,2850,0
+20250324,154000,16670888,2850,2850,2850,2850,0
+20250324,153900,16670888,2850,2850,2850,2850,0
+20250324,153800,16670888,2850,2850,2850,2850,0
+20250324,153700,16670888,2850,2850,2850,2850,0
+20250324,153600,16670888,2850,2850,2850,2850,0
+20250324,153500,16670888,2850,2850,2850,2850,0
+20250324,153400,16670888,2850,2850,2850,2850,0
+20250324,153300,16670888,2850,2850,2850,2850,0
+20250324,153200,16670888,2850,2850,2850,2850,0
+20250324,153100,16670888,2850,2850,2850,2850,0
+20250324,153000,16670888,2850,2850,2850,2850,15
+20250324,152900,16628138,2880,2880,2880,2880,0
+20250324,152800,16628138,2880,2880,2880,2880,0
+20250324,152700,16628138,2880,2880,2880,2880,0
+20250324,152600,16628138,2880,2880,2880,2880,0
+20250324,152500,16628138,2880,2880,2880,2880,0
+20250324,152400,16628138,2880,2880,2880,2880,0
+20250324,152300,16628138,2880,2880,2880,2880,0
+20250324,152200,16628138,2880,2880,2880,2880,0
+20250324,152100,16628138,2880,2880,2880,2880,0
+20250324,152000,16628138,2880,2880,2880,2880,0
+20250324,151900,16628138,2880,2880,2880,2880,0
+20250324,151800,16628138,2880,2880,2880,2880,0
+20250324,151700,16628138,2880,2865,2880,2865,14
+20250324,151600,16588008,2880,2880,2880,2880,0
+20250324,151500,16588008,2880,2880,2880,2880,0
+20250324,151400,16588008,2880,2880,2880,2880,0
+20250324,151300,16588008,2880,2880,2880,2880,0
+20250324,151200,16588008,2880,2880,2880,2880,0
+20250324,151100,16588008,2880,2875,2880,2865,202
+20250324,151000,16009243,2880,2880,2880,2880,1
+20250324,150900,16006363,2880,2880,2880,2880,0
+20250324,150800,16006363,2880,2880,2895,2880,8
+20250324,150700,15983298,2870,2870,2870,2870,2
+20250324,150600,15977558,2865,2845,2865,2845,9
+20250324,150500,15951843,2845,2845,2845,2845,0
+20250324,150400,15951843,2845,2845,2845,2845,0
+20250324,150300,15951843,2845,2835,2845,2835,228
+20250324,150200,15304513,2835,2835,2835,2835,0
+20250324,150100,15304513,2835,2835,2835,2835,0
+20250324,150000,15304513,2835,2835,2835,2835,0
+20250324,145900,15304513,2835,2835,2835,2835,0
+20250324,145800,15304513,2835,2835,2835,2835,176
+20250324,145700,14805553,2830,2830,2830,2830,0
+20250324,145600,14805553,2830,2830,2830,2830,2
+20250324,145500,14799893,2830,2830,2830,2830,3
+20250324,145400,14791403,2835,2835,2835,2835,0
+20250324,145300,14791403,2835,2835,2835,2835,1
+20250324,145200,14788568,2830,2830,2830,2830,0
+20250324,145100,14788568,2830,2830,2830,2830,0
+20250324,145000,14788568,2830,2830,2830,2830,0
+20250324,144900,14788568,2830,2830,2830,2830,0
+20250324,144800,14788568,2830,2830,2830,2830,0
+20250324,144700,14788568,2830,2830,2830,2830,0
+20250324,144600,14788568,2830,2830,2830,2830,3
+20250324,144500,14780078,2835,2835,2835,2835,100
+20250324,144400,14496578,2837,2837,2837,2837,1
+20250324,144300,14493741,2840,2840,2840,2840,132
+20250324,144200,14118861,2840,2840,2840,2840,0
+20250324,144100,14118861,2840,2840,2840,2840,3
+20250324,144000,14110341,2842,2842,2842,2842,2
+20250324,143900,14104657,2845,2845,2845,2845,0
+20250324,143800,14104657,2845,2845,2845,2845,0
+20250324,143700,14104657,2845,2845,2845,2845,0
+20250324,143600,14104657,2845,2845,2845,2845,0
+20250324,143500,14104657,2845,2845,2845,2845,1
+20250324,143400,14101812,2850,2850,2850,2850,0
+20250324,143300,14101812,2850,2850,2850,2850,15
+20250324,143200,14059062,2850,2850,2850,2850,0
+20250324,143100,14059062,2850,2850,2850,2850,3
+20250324,143000,14050512,2852,2852,2852,2852,0
+20250324,142900,14050512,2852,2852,2852,2852,0
+20250324,142800,14050512,2852,2852,2852,2852,0
+20250324,142700,14050512,2852,2852,2852,2852,0
+20250324,142600,14050512,2852,2850,2852,2850,4
+20250324,142500,14039110,2850,2850,2850,2850,0
+20250324,142400,14039110,2850,2850,2850,2850,0
+20250324,142300,14039110,2850,2850,2850,2850,3
+20250324,142200,14030560,2855,2855,2855,2855,0
+20250324,142100,14030560,2855,2855,2855,2855,0
+20250324,142000,14030560,2855,2855,2855,2855,5
+20250324,141900,14016285,2865,2865,2865,2865,0
+20250324,141800,14016285,2865,2865,2865,2865,0
+20250324,141700,14016285,2865,2865,2865,2865,0
+20250324,141600,14016285,2865,2865,2865,2865,0
+20250324,141500,14016285,2865,2865,2865,2865,0
+20250324,141400,14016285,2865,2865,2865,2865,0
+20250324,141300,14016285,2865,2865,2865,2865,0
+20250324,141200,14016285,2865,2865,2865,2865,0
+20250324,141100,14016285,2865,2865,2865,2865,0
+20250324,141000,14016285,2865,2865,2865,2865,0
+20250324,140900,14016285,2865,2865,2865,2865,0
+20250324,140800,14016285,2865,2865,2865,2865,0
+20250324,140700,14016285,2865,2865,2865,2865,0
+20250324,140600,14016285,2865,2865,2865,2865,0
+20250324,140500,14016285,2865,2865,2865,2865,1
+20250324,140400,14013420,2870,2870,2870,2870,0
+20250324,140300,14013420,2870,2870,2870,2870,0
+20250324,140200,14013420,2870,2870,2870,2870,1
+20250324,140100,14010550,2880,2880,2880,2880,0
+20250324,140000,14010550,2880,2880,2880,2880,0
+20250324,135900,14010550,2880,2880,2880,2880,0
+20250324,135800,14010550,2880,2880,2880,2880,0
+20250324,135700,14010550,2880,2880,2880,2880,0
+20250324,135600,14010550,2880,2880,2880,2880,0
+20250324,135500,14010550,2880,2880,2880,2880,1
+20250324,135400,14007670,2875,2870,2875,2870,6
+20250324,135300,13990430,2870,2860,2870,2860,7
+20250324,135200,13970375,2865,2865,2865,2865,0
+20250324,135100,13970375,2865,2865,2865,2865,0
+20250324,135000,13970375,2865,2865,2865,2865,0
+20250324,134900,13970375,2865,2865,2865,2865,0
+20250324,134800,13970375,2865,2870,2870,2865,7
+20250324,134700,13950315,2865,2860,2875,2860,13
+20250324,134600,13913080,2855,2855,2855,2855,3
+20250324,134500,13904515,2860,2860,2860,2860,0
+20250324,134400,13904515,2860,2855,2860,2855,4
+20250324,134300,13893090,2860,2860,2860,2860,0
+20250324,134200,13893090,2860,2860,2860,2860,0
+20250324,134100,13893090,2860,2860,2860,2860,1
+20250324,134000,13890230,2855,2855,2855,2855,0
+20250324,133900,13890230,2855,2855,2855,2855,0
+20250324,133800,13890230,2855,2855,2855,2855,6
+20250324,133700,13873100,2860,2860,2860,2860,0
+20250324,133600,13873100,2860,2860,2860,2860,0
+20250324,133500,13873100,2860,2860,2860,2860,0
+20250324,133400,13873100,2860,2860,2860,2860,0
+20250324,133300,13873100,2860,2860,2860,2860,0
+20250324,133200,13873100,2860,2860,2860,2860,0
+20250324,133100,13873100,2860,2860,2860,2860,0
+20250324,133000,13873100,2860,2860,2860,2860,0
+20250324,132900,13873100,2860,2860,2860,2860,0
+20250324,132800,13873100,2860,2860,2860,2860,1
+20250324,132700,13870240,2865,2860,2865,2860,5
+20250324,132600,13855935,2860,2855,2860,2855,44
+20250324,132500,13730310,2860,2860,2860,2860,0
+20250324,132400,13730310,2860,2860,2860,2860,0
+20250324,132300,13730310,2860,2860,2860,2860,0
+20250324,132200,13730310,2860,2865,2865,2860,64
+20250324,132100,13546955,2865,2865,2865,2865,0
+20250324,132000,13546955,2865,2865,2865,2865,0
+20250324,131900,13546955,2865,2865,2865,2865,0
+20250324,131800,13546955,2865,2865,2865,2865,0
+20250324,131700,13546955,2865,2865,2865,2865,0
+20250324,131600,13546955,2865,2865,2865,2865,0
+20250324,131500,13546955,2865,2865,2865,2865,0
+20250324,131400,13546955,2865,2865,2865,2865,0
+20250324,131300,13546955,2865,2870,2875,2865,10
+20250324,131200,13518280,2865,2865,2865,2865,0
+20250324,131100,13518280,2865,2865,2865,2865,9
+20250324,131000,13492495,2865,2865,2865,2865,58
+20250324,130900,13326325,2870,2870,2870,2870,0
+20250324,130800,13326325,2870,2870,2870,2870,0
+20250324,130700,13326325,2870,2870,2870,2870,0
+20250324,130600,13326325,2870,2870,2870,2870,0
+20250324,130500,13326325,2870,2870,2870,2870,0
+20250324,130400,13326325,2870,2870,2870,2870,0
+20250324,130300,13326325,2870,2865,2870,2865,69
+20250324,130200,13128625,2870,2870,2870,2870,6
+20250324,130100,13111405,2875,2875,2875,2875,0
+20250324,130000,13111405,2875,2875,2875,2875,0
+20250324,125900,13111405,2875,2875,2875,2875,0
+20250324,125800,13111405,2875,2875,2875,2875,0
+20250324,125700,13111405,2875,2875,2875,2875,0
+20250324,125600,13111405,2875,2875,2875,2875,1
+20250324,125500,13108530,2870,2870,2870,2870,0
+20250324,125400,13108530,2870,2870,2870,2870,0
+20250324,125300,13108530,2870,2870,2870,2870,0
+20250324,125200,13108530,2870,2870,2870,2870,0
+20250324,125100,13108530,2870,2870,2870,2870,0
+20250324,125000,13108530,2870,2870,2870,2870,0
+20250324,124900,13108530,2870,2870,2870,2870,0
+20250324,124800,13108530,2870,2870,2870,2870,0
+20250324,124700,13108530,2870,2870,2870,2870,0
+20250324,124600,13108530,2870,2870,2870,2870,0
+20250324,124500,13108530,2870,2870,2870,2870,0
+20250324,124400,13108530,2870,2870,2870,2870,0
+20250324,124300,13108530,2870,2870,2870,2870,0
+20250324,124200,13108530,2870,2870,2870,2870,0
+20250324,124100,13108530,2870,2870,2870,2870,3
+20250324,124000,13099920,2870,2870,2870,2870,0
+20250324,123900,13099920,2870,2870,2870,2870,0
+20250324,123800,13099920,2870,2870,2870,2870,0
+20250324,123700,13099920,2870,2870,2870,2870,0
+20250324,123600,13099920,2870,2870,2870,2870,3
+20250324,123500,13091310,2875,2875,2875,2875,0
+20250324,123400,13091310,2875,2875,2875,2875,0
+20250324,123300,13091310,2875,2875,2875,2875,1
+20250324,123200,13088435,2870,2870,2870,2870,0
+20250324,123100,13088435,2870,2870,2870,2870,3
+20250324,123000,13079825,2870,2870,2870,2870,0
+20250324,122900,13079825,2870,2870,2870,2870,0
+20250324,122800,13079825,2870,2870,2870,2870,0
+20250324,122700,13079825,2870,2870,2870,2870,0
+20250324,122600,13079825,2870,2870,2870,2870,6
+20250324,122500,13062605,2875,2875,2875,2875,0
+20250324,122400,13062605,2875,2875,2875,2875,0
+20250324,122300,13062605,2875,2870,2875,2870,13
+20250324,122200,13025290,2870,2870,2870,2870,0
+20250324,122100,13025290,2870,2870,2870,2870,0
+20250324,122000,13025290,2870,2870,2870,2870,0
+20250324,121900,13025290,2870,2870,2870,2870,0
+20250324,121800,13025290,2870,2870,2870,2870,0
+20250324,121700,13025290,2870,2870,2870,2870,0
+20250324,121600,13025290,2870,2870,2870,2870,3
+20250324,121500,13016680,2870,2870,2870,2870,0
+20250324,121400,13016680,2870,2870,2870,2870,0
+20250324,121300,13016680,2870,2870,2870,2870,0
+20250324,121200,13016680,2870,2870,2870,2870,6
+20250324,121100,12999460,2880,2880,2880,2880,0
+20250324,121000,12999460,2880,2880,2880,2880,0
+20250324,120900,12999460,2880,2880,2880,2880,0
+20250324,120800,12999460,2880,2880,2880,2880,0
+20250324,120700,12999460,2880,2880,2880,2880,0
+20250324,120600,12999460,2880,2880,2880,2880,0
+20250324,120500,12999460,2880,2880,2880,2880,0
+20250324,120400,12999460,2880,2880,2880,2880,0
+20250324,120300,12999460,2880,2880,2880,2880,3
+20250324,120200,12990820,2880,2880,2880,2880,0
+20250324,120100,12990820,2880,2880,2880,2880,0
+20250324,120000,12990820,2880,2880,2880,2880,0
+20250324,115900,12990820,2880,2880,2880,2880,135
+20250324,115800,12602020,2880,2880,2880,2880,0
+20250324,115700,12602020,2880,2880,2880,2880,0
+20250324,115600,12602020,2880,2880,2880,2880,0
+20250324,115500,12602020,2880,2870,2880,2870,132
+20250324,115400,12221870,2880,2880,2880,2880,0
+20250324,115300,12221870,2880,2880,2880,2880,1
+20250324,115200,12218990,2880,2880,2880,2880,1
+20250324,115100,12216110,2880,2880,2880,2880,130
+20250324,115000,11841710,2880,2880,2880,2880,0
+20250324,114900,11841710,2880,2880,2880,2880,0
+20250324,114800,11841710,2880,2880,2880,2880,0
+20250324,114700,11841710,2880,2880,2880,2880,131
+20250324,114600,11464430,2870,2870,2870,2870,7
+20250324,114500,11444340,2880,2880,2880,2880,1
+20250324,114400,11441460,2880,2880,2880,2880,2
+20250324,114300,11435700,2880,2880,2880,2880,130
+20250324,114200,11061300,2880,2880,2880,2880,0
+20250324,114100,11061300,2880,2880,2880,2880,0
+20250324,114000,11061300,2880,2880,2880,2880,1
+20250324,113900,11058420,2885,2880,2885,2880,131
+20250324,113800,10681135,2880,2880,2880,2880,0
+20250324,113700,10681135,2880,2880,2880,2880,0
+20250324,113600,10681135,2880,2880,2880,2880,0
+20250324,113500,10681135,2880,2880,2880,2880,130
+20250324,113400,10306735,2880,2880,2880,2880,0
+20250324,113300,10306735,2880,2880,2880,2880,0
+20250324,113200,10306735,2880,2880,2880,2880,0
+20250324,113100,10306735,2880,2875,2880,2875,131
+20250324,113000,9929930,2875,2875,2875,2875,0
+20250324,112900,9929930,2875,2875,2875,2875,0
+20250324,112800,9929930,2875,2875,2875,2875,0
+20250324,112700,9929930,2875,2875,2875,2875,130
+20250324,112600,9556180,2875,2875,2875,2875,0
+20250324,112500,9556180,2875,2875,2875,2875,0
+20250324,112400,9556180,2875,2875,2875,2875,0
+20250324,112300,9556180,2875,2875,2875,2875,126
+20250324,112200,9193930,2875,2875,2875,2875,0
+20250324,112100,9193930,2875,2875,2875,2875,0
+20250324,112000,9193930,2875,2875,2875,2875,0
+20250324,111900,9193930,2875,2875,2875,2875,0
+20250324,111800,9193930,2875,2875,2875,2875,0
+20250324,111700,9193930,2875,2875,2875,2875,0
+20250324,111600,9193930,2875,2875,2875,2875,1
+20250324,111500,9191055,2875,2875,2875,2875,125
+20250324,111400,8831680,2875,2875,2875,2875,0
+20250324,111300,8831680,2875,2875,2875,2875,0
+20250324,111200,8831680,2875,2875,2875,2875,0
+20250324,111100,8831680,2875,2875,2875,2875,123
+20250324,111000,8478055,2875,2875,2875,2875,0
+20250324,110900,8478055,2875,2875,2875,2875,0
+20250324,110800,8478055,2875,2875,2875,2875,0
+20250324,110700,8478055,2875,2875,2875,2875,0
+20250324,110600,8478055,2875,2875,2875,2875,123
+20250324,110500,8124430,2875,2875,2875,2875,0
+20250324,110400,8124430,2875,2875,2875,2875,0
+20250324,110300,8124430,2875,2875,2875,2875,0
+20250324,110200,8124430,2875,2875,2875,2875,123
+20250324,110100,7770805,2875,2875,2875,2875,0
+20250324,110000,7770805,2875,2875,2875,2875,0
+20250324,105900,7770805,2875,2875,2875,2875,0
+20250324,105800,7770805,2875,2875,2875,2875,119
+20250324,105700,7428680,2875,2875,2875,2875,0
+20250324,105600,7428680,2875,2875,2875,2875,0
+20250324,105500,7428680,2875,2875,2875,2875,0
+20250324,105400,7428680,2875,2875,2875,2875,0
+20250324,105300,7428680,2875,2875,2875,2875,0
+20250324,105200,7428680,2875,2875,2875,2875,0
+20250324,105100,7428680,2875,2875,2875,2875,0
+20250324,105000,7428680,2875,2870,2875,2870,105
+20250324,104900,7127160,2870,2870,2870,2870,1
+20250324,104800,7124290,2870,2870,2870,2870,0
+20250324,104700,7124290,2870,2870,2870,2870,1
+20250324,104600,7121420,2870,2870,2870,2870,100
+20250324,104500,6834420,2870,2870,2870,2870,0
+20250324,104400,6834420,2870,2870,2870,2870,0
+20250324,104300,6834420,2870,2870,2870,2870,0
+20250324,104200,6834420,2870,2870,2870,2870,0
+20250324,104100,6834420,2870,2870,2870,2870,0
+20250324,104000,6834420,2870,2870,2870,2870,0
+20250324,103900,6834420,2870,2870,2870,2870,0
+20250324,103800,6834420,2870,2870,2870,2870,0
+20250324,103700,6834420,2870,2870,2870,2870,82
+20250324,103600,6599080,2870,2870,2870,2870,0
+20250324,103500,6599080,2870,2870,2870,2870,0
+20250324,103400,6599080,2870,2870,2870,2870,0
+20250324,103300,6599080,2870,2870,2870,2870,0
+20250324,103200,6599080,2870,2870,2870,2870,82
+20250324,103100,6363740,2870,2870,2870,2870,0
+20250324,103000,6363740,2870,2870,2870,2870,0
+20250324,102900,6363740,2870,2870,2870,2870,0
+20250324,102800,6363740,2870,2870,2870,2870,0
+20250324,102700,6363740,2870,2870,2870,2870,82
+20250324,102600,6128400,2870,2870,2870,2870,0
+20250324,102500,6128400,2870,2870,2870,2870,0
+20250324,102400,6128400,2870,2870,2870,2870,0
+20250324,102300,6128400,2870,2870,2870,2870,0
+20250324,102200,6128400,2870,2870,2870,2870,0
+20250324,102100,6128400,2870,2870,2870,2870,0
+20250324,102000,6128400,2870,2870,2870,2870,0
+20250324,101900,6128400,2870,2870,2870,2870,106
+20250324,101800,5824180,2870,2870,2870,2870,0
+20250324,101700,5824180,2870,2870,2870,2870,0
+20250324,101600,5824180,2870,2870,2870,2870,104
+20250324,101500,5525700,2870,2870,2870,2870,0
+20250324,101400,5525700,2870,2870,2870,2870,0
+20250324,101300,5525700,2870,2870,2870,2870,104
+20250324,101200,5227220,2870,2870,2870,2870,0
+20250324,101100,5227220,2870,2870,2870,2870,0
+20250324,101000,5227220,2870,2865,2870,2865,104
+20250324,100900,4928755,2870,2870,2870,2870,0
+20250324,100800,4928755,2870,2870,2870,2870,0
+20250324,100700,4928755,2870,2865,2870,2865,105
+20250324,100600,4627460,2865,2865,2865,2865,0
+20250324,100500,4627460,2865,2865,2865,2865,1
+20250324,100400,4624595,2870,2870,2870,2870,113
+20250324,100300,4300285,2860,2860,2860,2860,0
+20250324,100200,4300285,2860,2860,2860,2860,0
+20250324,100100,4300285,2860,2860,2860,2860,0
+20250324,100000,4300285,2860,2870,2870,2860,254
+20250324,095900,3573825,2875,2875,2875,2875,0
+20250324,095800,3573825,2875,2875,2875,2875,0
+20250324,095700,3573825,2875,2875,2875,2875,0
+20250324,095600,3573825,2875,2875,2875,2875,1
+20250324,095500,3570950,2880,2880,2880,2880,0
+20250324,095400,3570950,2880,2880,2880,2880,0
+20250324,095300,3570950,2880,2880,2880,2880,13
+20250324,095200,3533510,2880,2880,2880,2880,1
+20250324,095100,3530630,2875,2875,2875,2875,1
+20250324,095000,3527755,2870,2865,2870,2865,3
+20250324,094900,3519155,2865,2865,2865,2865,0
+20250324,094800,3519155,2865,2865,2865,2865,0
+20250324,094700,3519155,2865,2865,2865,2865,0
+20250324,094600,3519155,2865,2865,2865,2865,1
+20250324,094500,3516290,2860,2860,2860,2860,0
+20250324,094400,3516290,2860,2860,2860,2860,0
+20250324,094300,3516290,2860,2860,2860,2860,0
+20250324,094200,3516290,2860,2870,2870,2860,111
+20250324,094100,3198820,2870,2870,2880,2870,4
+20250324,094000,3187325,2860,2860,2860,2860,164
+20250324,093900,2718285,2860,2860,2860,2860,3
+20250324,093800,2709705,2865,2865,2865,2865,0
+20250324,093700,2709705,2865,2865,2865,2865,0
+20250324,093600,2709705,2865,2865,2865,2865,1
+20250324,093500,2706840,2860,2860,2860,2860,0
+20250324,093400,2706840,2860,2860,2860,2860,0
+20250324,093300,2706840,2860,2860,2860,2860,0
+20250324,093200,2706840,2860,2860,2860,2860,0
+20250324,093100,2706840,2860,2860,2860,2860,3
+20250324,093000,2698260,2865,2865,2865,2865,0
+20250324,092900,2698260,2865,2865,2865,2865,1
+20250324,092800,2695395,2870,2870,2870,2870,44
+20250324,092700,2569115,2870,2870,2870,2870,0
+20250324,092600,2569115,2870,2870,2870,2870,3
+20250324,092500,2560505,2875,2875,2875,2875,0
+20250324,092400,2560505,2875,2860,2875,2860,3
+20250324,092300,2551895,2860,2870,2870,2860,154
+20250324,092200,2111445,2880,2880,2880,2880,0
+20250324,092100,2111445,2880,2880,2880,2880,1
+20250324,092000,2108565,2875,2875,2875,2875,0
+20250324,091900,2108565,2875,2875,2875,2875,0
+20250324,091800,2108565,2875,2875,2875,2875,0
+20250324,091700,2108565,2875,2875,2875,2870,3
+20250324,091600,2099945,2880,2865,2880,2855,151
+20250324,091500,1668095,2875,2875,2875,2875,0
+20250324,091400,1668095,2875,2875,2875,2875,0
+20250324,091300,1668095,2875,2865,2875,2865,7
+20250324,091200,1648030,2865,2870,2870,2865,119
+20250324,091100,1307090,2865,2865,2865,2865,2
+20250324,091000,1301360,2880,2880,2880,2880,0
+20250324,090900,1301360,2880,2880,2880,2880,0
+20250324,090800,1301360,2880,2880,2880,2880,0
+20250324,090700,1301360,2880,2880,2880,2880,0
+20250324,090600,1301360,2880,2880,2880,2880,0
+20250324,090500,1301360,2880,2880,2880,2880,0
+20250324,090400,1301360,2880,2880,2880,2880,1
+20250324,090300,1298480,2860,2860,2860,2860,0
+20250324,090200,1298480,2860,2860,2860,2860,400
+20250324,090100,154480,2880,2880,2880,2880,2
+20250324,090000,148720,2860,2860,2860,2860,52

045300/min/candle-20250325.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192800,40763340,2800,2800,2800,2800,324
+20250325,192700,40763340,2800,2800,2800,2800,0
+20250325,192600,40763340,2800,2800,2800,2800,0
+20250325,192500,40763340,2800,2800,2800,2800,0
+20250325,192400,40763340,2800,2800,2800,2800,0
+20250325,192300,40763340,2800,2800,2800,2800,0
+20250325,192200,40763340,2800,2800,2800,2800,0
+20250325,192100,40763340,2800,2800,2800,2800,0
+20250325,192000,40763340,2800,2800,2800,2800,0
+20250325,191900,40763340,2800,2800,2800,2800,0
+20250325,191800,40763340,2800,2800,2800,2800,0
+20250325,191700,40763340,2800,2800,2800,2800,0
+20250325,191600,40763340,2800,2800,2800,2800,0
+20250325,191500,40763340,2800,2800,2800,2800,0
+20250325,191400,40763340,2800,2800,2800,2800,0
+20250325,191300,40763340,2800,2800,2800,2800,0
+20250325,191200,40763340,2800,2800,2800,2800,0
+20250325,191100,40763340,2800,2800,2800,2800,0
+20250325,191000,40763340,2800,2800,2800,2800,0
+20250325,190900,40763340,2800,2800,2800,2800,0
+20250325,190800,40763340,2800,2800,2800,2800,0
+20250325,190700,40763340,2800,2800,2800,2800,0
+20250325,190600,40763340,2800,2800,2800,2800,0
+20250325,190500,40763340,2800,2800,2800,2800,0
+20250325,190400,40763340,2800,2800,2800,2800,0
+20250325,190300,40763340,2800,2800,2800,2800,0
+20250325,190200,40763340,2800,2800,2800,2800,0
+20250325,190100,40763340,2800,2800,2800,2800,0
+20250325,190000,40763340,2800,2800,2800,2800,0
+20250325,185900,40763340,2800,2800,2800,2800,0
+20250325,185800,40763340,2800,2800,2800,2800,324
+20250325,185700,40763340,2800,2800,2800,2800,0
+20250325,185600,40763340,2800,2800,2800,2800,0
+20250325,185500,40763340,2800,2800,2800,2800,0
+20250325,185400,40763340,2800,2800,2800,2800,0
+20250325,185300,40763340,2800,2800,2800,2800,0
+20250325,185200,40763340,2800,2800,2800,2800,0
+20250325,185100,40763340,2800,2800,2800,2800,0
+20250325,185000,40763340,2800,2800,2800,2800,0
+20250325,184900,40763340,2800,2800,2800,2800,0
+20250325,184800,40763340,2800,2800,2800,2800,0
+20250325,184700,40763340,2800,2800,2800,2800,0
+20250325,184600,40763340,2800,2800,2800,2800,0
+20250325,184500,40763340,2800,2800,2800,2800,0
+20250325,184400,40763340,2800,2800,2800,2800,0
+20250325,184300,40763340,2800,2800,2800,2800,0
+20250325,184200,40763340,2800,2800,2800,2800,0
+20250325,184100,40763340,2800,2800,2800,2800,0
+20250325,184000,40763340,2800,2800,2800,2800,0
+20250325,183900,40763340,2800,2800,2800,2800,0
+20250325,183800,40763340,2800,2800,2800,2800,0
+20250325,183700,40763340,2800,2800,2800,2800,0
+20250325,183600,40763340,2800,2800,2800,2800,0
+20250325,183500,40763340,2800,2800,2800,2800,0
+20250325,183400,40763340,2800,2800,2800,2800,0
+20250325,183300,40763340,2800,2800,2800,2800,0
+20250325,183200,40763340,2800,2800,2800,2800,0
+20250325,183100,40763340,2800,2800,2800,2800,0
+20250325,183000,40763340,2800,2800,2800,2800,0
+20250325,182900,40763340,2800,2800,2800,2800,0
+20250325,182800,40763340,2800,2800,2800,2800,324
+20250325,182700,40763340,2800,2800,2800,2800,0
+20250325,182600,40763340,2800,2800,2800,2800,0
+20250325,182500,40763340,2800,2800,2800,2800,0
+20250325,182400,40763340,2800,2800,2800,2800,0
+20250325,182300,40763340,2800,2800,2800,2800,0
+20250325,182200,40763340,2800,2800,2800,2800,0
+20250325,182100,40763340,2800,2800,2800,2800,0
+20250325,182000,40763340,2800,2800,2800,2800,0
+20250325,181900,40763340,2800,2800,2800,2800,0
+20250325,181800,40763340,2800,2800,2800,2800,0
+20250325,181700,40763340,2800,2800,2800,2800,0
+20250325,181600,40763340,2800,2800,2800,2800,0
+20250325,181500,40763340,2800,2800,2800,2800,0
+20250325,181400,40763340,2800,2800,2800,2800,0
+20250325,181300,40763340,2800,2800,2800,2800,0
+20250325,181200,40763340,2800,2800,2800,2800,0
+20250325,181100,40763340,2800,2800,2800,2800,0
+20250325,181000,40763340,2800,2800,2800,2800,0
+20250325,180900,40763340,2800,2800,2800,2800,0
+20250325,180800,40763340,2800,2800,2800,2800,0
+20250325,180700,40763340,2800,2800,2800,2800,0
+20250325,180600,40763340,2800,2800,2800,2800,0
+20250325,180500,40763340,2800,2800,2800,2800,0
+20250325,180400,40763340,2800,2800,2800,2800,0
+20250325,180300,40763340,2800,2800,2800,2800,0
+20250325,180200,40763340,2800,2800,2800,2800,0
+20250325,180100,40763340,2800,2800,2800,2800,0
+20250325,180000,40763340,2800,2800,2800,2800,0
+20250325,175900,40763340,2800,2800,2800,2800,0
+20250325,175800,40763340,2800,2800,2800,2800,324
+20250325,175700,40763340,2800,2800,2800,2800,0
+20250325,175600,40763340,2800,2800,2800,2800,0
+20250325,175500,40763340,2800,2800,2800,2800,0
+20250325,175400,40763340,2800,2800,2800,2800,0
+20250325,175300,40763340,2800,2800,2800,2800,0
+20250325,175200,40763340,2800,2800,2800,2800,0
+20250325,175100,40763340,2800,2800,2800,2800,0
+20250325,175000,40763340,2800,2800,2800,2800,0
+20250325,174900,40763340,2800,2800,2800,2800,0
+20250325,174800,40763340,2800,2800,2800,2800,0
+20250325,174700,40763340,2800,2800,2800,2800,0
+20250325,174600,40763340,2800,2800,2800,2800,0
+20250325,174500,40763340,2800,2800,2800,2800,0
+20250325,174400,40763340,2800,2800,2800,2800,0
+20250325,174300,40763340,2800,2800,2800,2800,0
+20250325,174200,40763340,2800,2800,2800,2800,0
+20250325,174100,40763340,2800,2800,2800,2800,0
+20250325,174000,40763340,2800,2800,2800,2800,0
+20250325,173900,40763340,2800,2800,2800,2800,0
+20250325,173800,40763340,2800,2800,2800,2800,0
+20250325,173700,40763340,2800,2800,2800,2800,0
+20250325,173600,40763340,2800,2800,2800,2800,0
+20250325,173500,40763340,2800,2800,2800,2800,0
+20250325,173400,40763340,2800,2800,2800,2800,0
+20250325,173300,40763340,2800,2800,2800,2800,0
+20250325,173200,40763340,2800,2800,2800,2800,0
+20250325,173100,40763340,2800,2800,2800,2800,0
+20250325,173000,40763340,2800,2800,2800,2800,0
+20250325,172900,40763340,2800,2800,2800,2800,0
+20250325,172800,40763340,2800,2800,2800,2800,324
+20250325,172700,40763340,2800,2800,2800,2800,0
+20250325,172600,40763340,2800,2800,2800,2800,0
+20250325,172500,40763340,2800,2800,2800,2800,0
+20250325,172400,40763340,2800,2800,2800,2800,0
+20250325,172300,40763340,2800,2800,2800,2800,0
+20250325,172200,40763340,2800,2800,2800,2800,0
+20250325,172100,40763340,2800,2800,2800,2800,0
+20250325,172000,40763340,2800,2800,2800,2800,0
+20250325,171900,40763340,2800,2800,2800,2800,0
+20250325,171800,40763340,2800,2800,2800,2800,0
+20250325,171700,40763340,2800,2800,2800,2800,0
+20250325,171600,40763340,2800,2800,2800,2800,0
+20250325,171500,40763340,2800,2800,2800,2800,0
+20250325,171400,40763340,2800,2800,2800,2800,0
+20250325,171300,40763340,2800,2800,2800,2800,0
+20250325,171200,40763340,2800,2800,2800,2800,0
+20250325,171100,40763340,2800,2800,2800,2800,0
+20250325,171000,40763340,2800,2800,2800,2800,0
+20250325,170900,40763340,2800,2800,2800,2800,0
+20250325,170800,40763340,2800,2800,2800,2800,0
+20250325,170700,40763340,2800,2800,2800,2800,0
+20250325,170600,40763340,2800,2800,2800,2800,0
+20250325,170500,40763340,2800,2800,2800,2800,0
+20250325,170400,40763340,2800,2800,2800,2800,0
+20250325,170300,40763340,2800,2800,2800,2800,0
+20250325,170200,40763340,2800,2800,2800,2800,0
+20250325,170100,40763340,2800,2800,2800,2800,0
+20250325,170000,40763340,2800,2800,2800,2800,0
+20250325,165900,40763340,2800,2800,2800,2800,0
+20250325,165800,40763340,2800,2800,2800,2800,324
+20250325,165700,40763340,2800,2800,2800,2800,0
+20250325,165600,40763340,2800,2800,2800,2800,0
+20250325,165500,40763340,2800,2800,2800,2800,0
+20250325,165400,40763340,2800,2800,2800,2800,0
+20250325,165300,40763340,2800,2800,2800,2800,0
+20250325,165200,40763340,2800,2800,2800,2800,0
+20250325,165100,40763340,2800,2800,2800,2800,0
+20250325,165000,40763340,2800,2800,2800,2800,0
+20250325,164900,40763340,2800,2800,2800,2800,0
+20250325,164800,40763340,2800,2800,2800,2800,0
+20250325,164700,40763340,2800,2800,2800,2800,0
+20250325,164600,40763340,2800,2800,2800,2800,0
+20250325,164500,40763340,2800,2800,2800,2800,0
+20250325,164400,40763340,2800,2800,2800,2800,0
+20250325,164300,40763340,2800,2800,2800,2800,0
+20250325,164200,40763340,2800,2800,2800,2800,0
+20250325,164100,40763340,2800,2800,2800,2800,0
+20250325,164000,40763340,2800,2800,2800,2800,0
+20250325,163900,40763340,2800,2800,2800,2800,0
+20250325,163800,40763340,2800,2800,2800,2800,0
+20250325,163700,40763340,2800,2800,2800,2800,0
+20250325,163600,40763340,2800,2800,2800,2800,0
+20250325,163500,40763340,2800,2800,2800,2800,0
+20250325,163400,40763340,2800,2800,2800,2800,0
+20250325,163300,40763340,2800,2800,2800,2800,0
+20250325,163200,40763340,2800,2800,2800,2800,0
+20250325,163100,40763340,2800,2800,2800,2800,0
+20250325,163000,40763340,2800,2800,2800,2800,0
+20250325,162900,40763340,2800,2800,2800,2800,0
+20250325,162800,40763340,2800,2800,2800,2800,324
+20250325,162700,40763340,2800,2800,2800,2800,0
+20250325,162600,40763340,2800,2800,2800,2800,0
+20250325,162500,40763340,2800,2800,2800,2800,0
+20250325,162400,40763340,2800,2800,2800,2800,0
+20250325,162300,40763340,2800,2800,2800,2800,0
+20250325,162200,40763340,2800,2800,2800,2800,0
+20250325,162100,40763340,2800,2800,2800,2800,0
+20250325,162000,40763340,2800,2800,2800,2800,0
+20250325,161900,40763340,2800,2800,2800,2800,0
+20250325,161800,40763340,2800,2800,2800,2800,0
+20250325,161700,40763340,2800,2800,2800,2800,0
+20250325,161600,40763340,2800,2800,2800,2800,0
+20250325,161500,40763340,2800,2800,2800,2800,0
+20250325,161400,40763340,2800,2800,2800,2800,0
+20250325,161300,40763340,2800,2800,2800,2800,0
+20250325,161200,40763340,2800,2800,2800,2800,0
+20250325,161100,40763340,2800,2800,2800,2800,0
+20250325,161000,40763340,2800,2800,2800,2800,0
+20250325,160900,40763340,2800,2800,2800,2800,0
+20250325,160800,40763340,2800,2800,2800,2800,0
+20250325,160700,40763340,2800,2800,2800,2800,0
+20250325,160600,40763340,2800,2800,2800,2800,0
+20250325,160500,40763340,2800,2800,2800,2800,0
+20250325,160400,40763340,2800,2800,2800,2800,0
+20250325,160300,40763340,2800,2800,2800,2800,0
+20250325,160200,40763340,2800,2800,2800,2800,0
+20250325,160100,40763340,2800,2800,2800,2800,0
+20250325,160000,40763340,2800,2800,2800,2800,0
+20250325,155900,40763340,2800,2800,2800,2800,0
+20250325,155800,40763340,2800,2800,2800,2800,324
+20250325,155700,40763340,2800,2800,2800,2800,0
+20250325,155600,40763340,2800,2800,2800,2800,0
+20250325,155500,40763340,2800,2800,2800,2800,0
+20250325,155400,40763340,2800,2800,2800,2800,0
+20250325,155300,40763340,2800,2800,2800,2800,0
+20250325,155200,40763340,2800,2800,2800,2800,0
+20250325,155100,40763340,2800,2800,2800,2800,0
+20250325,155000,40763340,2800,2800,2800,2800,0
+20250325,154900,40763340,2800,2800,2800,2800,0
+20250325,154800,40763340,2800,2800,2800,2800,0
+20250325,154700,40763340,2800,2800,2800,2800,0
+20250325,154600,40763340,2800,2800,2800,2800,0
+20250325,154500,40763340,2800,2800,2800,2800,0
+20250325,154400,40763340,2800,2800,2800,2800,0
+20250325,154300,40763340,2800,2800,2800,2800,0
+20250325,154200,40763340,2800,2800,2800,2800,0
+20250325,154100,40763340,2800,2800,2800,2800,0
+20250325,154000,40763340,2800,2800,2800,2800,0
+20250325,153900,40763340,2800,2800,2800,2800,0
+20250325,153800,40763340,2800,2800,2800,2800,0
+20250325,153700,40763340,2800,2800,2800,2800,0
+20250325,153600,40763340,2800,2800,2800,2800,0
+20250325,153500,40763340,2800,2800,2800,2800,0
+20250325,153400,40763340,2800,2800,2800,2800,0
+20250325,153300,40763340,2800,2800,2800,2800,0
+20250325,153200,40763340,2800,2800,2800,2800,0
+20250325,153100,40763340,2800,2800,2800,2800,0
+20250325,153000,40763340,2800,2800,2800,2800,324
+20250325,152900,39856140,2850,2850,2850,2850,0
+20250325,152800,39856140,2850,2850,2850,2850,0
+20250325,152700,39856140,2850,2850,2850,2850,0
+20250325,152600,39856140,2850,2850,2850,2850,0
+20250325,152500,39856140,2850,2850,2850,2850,0
+20250325,152400,39856140,2850,2850,2850,2850,0
+20250325,152300,39856140,2850,2850,2850,2850,0
+20250325,152200,39856140,2850,2850,2850,2850,0
+20250325,152100,39856140,2850,2850,2850,2850,0
+20250325,152000,39856140,2850,2850,2850,2850,0
+20250325,151900,39856140,2850,2850,2850,2850,0
+20250325,151800,39856140,2850,2850,2850,2850,0
+20250325,151700,39856140,2850,2850,2850,2850,0
+20250325,151600,39856140,2850,2850,2850,2850,0
+20250325,151500,39856140,2850,2850,2850,2850,0
+20250325,151400,39856140,2850,2850,2850,2850,0
+20250325,151300,39856140,2850,2860,2860,2850,374
+20250325,151200,38790225,2850,2850,2855,2850,5
+20250325,151100,38775965,2850,2865,2865,2850,381
+20250325,151000,37690060,2860,2845,2860,2845,14
+20250325,150900,37650140,2850,2850,2850,2850,0
+20250325,150800,37650140,2850,2835,2850,2830,13
+20250325,150700,37613245,2830,2825,2830,2820,7
+20250325,150600,37593465,2835,2835,2840,2835,3
+20250325,150500,37584955,2835,2835,2835,2835,0
+20250325,150400,37584955,2835,2835,2835,2835,0
+20250325,150300,37584955,2835,2835,2835,2835,0
+20250325,150200,37584955,2835,2835,2835,2835,0
+20250325,150100,37584955,2835,2835,2835,2835,0
+20250325,150000,37584955,2835,2835,2835,2835,0
+20250325,145900,37584955,2835,2835,2835,2835,0
+20250325,145800,37584955,2835,2835,2835,2835,0
+20250325,145700,37584955,2835,2835,2835,2835,0
+20250325,145600,37584955,2835,2835,2835,2835,300
+20250325,145500,36734455,2835,2835,2835,2835,1
+20250325,145400,36731620,2830,2830,2830,2830,33
+20250325,145300,36638230,2830,2830,2830,2830,0
+20250325,145200,36638230,2830,2830,2830,2830,0
+20250325,145100,36638230,2830,2830,2830,2830,0
+20250325,145000,36638230,2830,2830,2830,2830,0
+20250325,144900,36638230,2830,2825,2830,2825,2
+20250325,144800,36632575,2825,2825,2825,2825,0
+20250325,144700,36632575,2825,2825,2825,2825,0
+20250325,144600,36632575,2825,2825,2825,2825,0
+20250325,144500,36632575,2825,2825,2825,2825,0
+20250325,144400,36632575,2825,2820,2825,2820,2
+20250325,144300,36626930,2815,2810,2820,2810,9
+20250325,144200,36601580,2815,2815,2820,2810,4
+20250325,144100,36590320,2820,2810,2820,2810,2
+20250325,144000,36584690,2820,2820,2820,2820,0
+20250325,143900,36584690,2820,2820,2820,2820,0
+20250325,143800,36584690,2820,2805,2820,2805,4
+20250325,143700,36573450,2805,2805,2805,2805,0
+20250325,143600,36573450,2805,2805,2805,2805,0
+20250325,143500,36573450,2805,2805,2805,2805,1
+20250325,143400,36570645,2805,2805,2805,2805,0
+20250325,143300,36570645,2805,2805,2805,2805,0
+20250325,143200,36570645,2805,2805,2805,2805,0
+20250325,143100,36570645,2805,2805,2805,2805,0
+20250325,143000,36570645,2805,2805,2805,2805,0
+20250325,142900,36570645,2805,2805,2805,2805,0
+20250325,142800,36570645,2805,2805,2805,2805,0
+20250325,142700,36570645,2805,2805,2805,2805,0
+20250325,142600,36570645,2805,2805,2805,2805,0
+20250325,142500,36570645,2805,2805,2805,2805,0
+20250325,142400,36570645,2805,2805,2805,2805,11
+20250325,142300,36539790,2805,2800,2810,2800,6
+20250325,142200,36522970,2800,2800,2800,2800,0
+20250325,142100,36522970,2800,2800,2800,2800,0
+20250325,142000,36522970,2800,2800,2800,2800,0
+20250325,141900,36522970,2800,2810,2810,2800,397
+20250325,141800,35411350,2805,2805,2805,2805,0
+20250325,141700,35411350,2805,2805,2805,2805,0
+20250325,141600,35411350,2805,2805,2805,2805,3
+20250325,141500,35402935,2805,2805,2805,2805,0
+20250325,141400,35402935,2805,2815,2815,2805,314
+20250325,141300,34522015,2830,2830,2830,2830,0
+20250325,141200,34522015,2830,2830,2830,2830,1
+20250325,141100,34519185,2835,2825,2835,2825,2
+20250325,141000,34513525,2825,2825,2825,2825,2
+20250325,140900,34507875,2825,2825,2825,2825,0
+20250325,140800,34507875,2825,2835,2835,2825,400
+20250325,140700,33377335,2845,2845,2845,2845,0
+20250325,140600,33377335,2845,2845,2845,2845,0
+20250325,140500,33377335,2845,2845,2845,2845,0
+20250325,140400,33377335,2845,2845,2845,2845,0
+20250325,140300,33377335,2845,2845,2850,2845,12
+20250325,140200,33343160,2850,2840,2850,2840,23
+20250325,140100,33277790,2840,2850,2850,2840,384
+20250325,140000,32187220,2855,2845,2855,2845,2
+20250325,135900,32181520,2840,2850,2850,2840,300
+20250325,135800,31329510,2845,2855,2855,2845,372
+20250325,135700,30271160,2855,2840,2855,2840,38
+20250325,135600,30163010,2840,2840,2840,2840,3
+20250325,135500,30154490,2845,2845,2845,2845,0
+20250325,135400,30154490,2845,2845,2845,2845,0
+20250325,135300,30154490,2845,2845,2845,2845,0
+20250325,135200,30154490,2845,2860,2860,2845,380
+20250325,135100,29073365,2860,2860,2860,2845,375
+20250325,135000,28006425,2855,2855,2855,2845,372
+20250325,134900,26948065,2845,2850,2860,2845,375
+20250325,134800,25881145,2850,2840,2850,2840,170
+20250325,134700,25398225,2840,2840,2840,2840,9
+20250325,134600,25372665,2845,2835,2845,2825,378
+20250325,134500,24304715,2835,2835,2835,2835,0
+20250325,134400,24304715,2835,2835,2835,2835,0
+20250325,134300,24304715,2835,2835,2835,2825,377
+20250325,134200,23239620,2840,2840,2840,2840,1
+20250325,134100,23236780,2835,2835,2835,2835,0
+20250325,134000,23236780,2835,2835,2835,2835,0
+20250325,133900,23236780,2835,2840,2840,2835,2
+20250325,133800,23231105,2810,2810,2810,2810,198
+20250325,133700,22674725,2805,2805,2805,2805,0
+20250325,133600,22674725,2805,2805,2805,2805,0
+20250325,133500,22674725,2805,2805,2805,2805,0
+20250325,133400,22674725,2805,2805,2805,2805,0
+20250325,133300,22674725,2805,2805,2805,2805,0
+20250325,133200,22674725,2805,2805,2805,2805,0
+20250325,133100,22674725,2805,2805,2805,2805,3
+20250325,133000,22666310,2805,2805,2805,2805,0
+20250325,132900,22666310,2805,2805,2805,2805,329
+20250325,132800,21743465,2805,2805,2805,2805,0
+20250325,132700,21743465,2805,2805,2805,2805,0
+20250325,132600,21743465,2805,2805,2805,2805,3
+20250325,132500,21735050,2805,2805,2805,2805,0
+20250325,132400,21735050,2805,2805,2805,2805,0
+20250325,132300,21735050,2805,2805,2805,2805,0
+20250325,132200,21735050,2805,2805,2805,2805,3
+20250325,132100,21726635,2810,2810,2810,2810,0
+20250325,132000,21726635,2810,2810,2810,2810,0
+20250325,131900,21726635,2810,2810,2810,2810,0
+20250325,131800,21726635,2810,2810,2810,2810,10
+20250325,131700,21698535,2810,2810,2810,2810,1
+20250325,131600,21695725,2805,2805,2805,2805,3
+20250325,131500,21687310,2805,2805,2805,2805,0
+20250325,131400,21687310,2805,2805,2805,2805,0
+20250325,131300,21687310,2805,2805,2805,2805,0
+20250325,131200,21687310,2805,2805,2805,2805,0
+20250325,131100,21687310,2805,2805,2805,2805,3
+20250325,131000,21678895,2805,2805,2805,2805,0
+20250325,130900,21678895,2805,2805,2805,2805,0
+20250325,130800,21678895,2805,2805,2805,2805,6
+20250325,130700,21662065,2810,2810,2810,2810,0
+20250325,130600,21662065,2810,2810,2810,2810,0
+20250325,130500,21662065,2810,2810,2810,2810,0
+20250325,130400,21662065,2810,2810,2810,2810,0
+20250325,130300,21662065,2810,2810,2810,2810,0
+20250325,130200,21662065,2810,2810,2810,2810,0
+20250325,130100,21662065,2810,2810,2810,2810,0
+20250325,130000,21662065,2810,2810,2810,2810,1
+20250325,125900,21659255,2805,2805,2805,2805,0
+20250325,125800,21659255,2805,2805,2805,2805,0
+20250325,125700,21659255,2805,2805,2805,2805,0
+20250325,125600,21659255,2805,2805,2805,2805,3
+20250325,125500,21650840,2805,2805,2805,2805,0
+20250325,125400,21650840,2805,2805,2805,2805,0
+20250325,125300,21650840,2805,2805,2805,2805,9
+20250325,125200,21625595,2805,2805,2805,2805,0
+20250325,125100,21625595,2805,2805,2805,2805,0
+20250325,125000,21625595,2805,2805,2805,2805,0
+20250325,124900,21625595,2805,2805,2805,2805,160
+20250325,124800,21176795,2805,2805,2805,2805,0
+20250325,124700,21176795,2805,2805,2805,2805,0
+20250325,124600,21176795,2805,2805,2805,2805,0
+20250325,124500,21176795,2805,2805,2805,2805,0
+20250325,124400,21176795,2805,2805,2805,2805,0
+20250325,124300,21176795,2805,2805,2805,2805,0
+20250325,124200,21176795,2805,2805,2805,2805,0
+20250325,124100,21176795,2805,2805,2805,2805,0
+20250325,124000,21176795,2805,2805,2805,2805,0
+20250325,123900,21176795,2805,2805,2805,2805,0
+20250325,123800,21176795,2805,2805,2805,2805,0
+20250325,123700,21176795,2805,2805,2805,2805,0
+20250325,123600,21176795,2805,2805,2805,2805,3
+20250325,123500,21168380,2805,2805,2805,2805,6
+20250325,123400,21151550,2810,2810,2810,2810,0
+20250325,123300,21151550,2810,2810,2810,2810,11
+20250325,123200,21120640,2805,2805,2805,2805,0
+20250325,123100,21120640,2805,2805,2805,2805,0
+20250325,123000,21120640,2805,2805,2805,2805,0
+20250325,122900,21120640,2805,2805,2805,2805,0
+20250325,122800,21120640,2805,2805,2805,2805,0
+20250325,122700,21120640,2805,2805,2805,2805,0
+20250325,122600,21120640,2805,2805,2805,2805,4
+20250325,122500,21109420,2805,2805,2805,2805,0
+20250325,122400,21109420,2805,2805,2805,2805,3
+20250325,122300,21101005,2805,2805,2805,2805,13
+20250325,122200,21064540,2805,2805,2805,2805,0
+20250325,122100,21064540,2805,2805,2805,2805,0
+20250325,122000,21064540,2805,2805,2805,2805,0
+20250325,121900,21064540,2805,2805,2805,2805,0
+20250325,121800,21064540,2805,2805,2805,2805,0
+20250325,121700,21064540,2805,2805,2805,2805,0
+20250325,121600,21064540,2805,2805,2805,2805,6
+20250325,121500,21047710,2805,2805,2805,2805,0
+20250325,121400,21047710,2805,2805,2805,2805,0
+20250325,121300,21047710,2805,2805,2805,2805,0
+20250325,121200,21047710,2805,2805,2805,2805,0
+20250325,121100,21047710,2805,2805,2805,2805,0
+20250325,121000,21047710,2805,2805,2805,2805,0
+20250325,120900,21047710,2805,2805,2805,2805,0
+20250325,120800,21047710,2805,2805,2805,2805,0
+20250325,120700,21047710,2805,2805,2805,2805,0
+20250325,120600,21047710,2805,2805,2805,2805,3
+20250325,120500,21039295,2805,2805,2805,2805,27
+20250325,120400,20963560,2805,2805,2805,2805,0
+20250325,120300,20963560,2805,2805,2805,2805,0
+20250325,120200,20963560,2805,2805,2805,2805,0
+20250325,120100,20963560,2805,2805,2805,2805,3
+20250325,120000,20955145,2805,2805,2805,2805,0
+20250325,115900,20955145,2805,2805,2805,2805,0
+20250325,115800,20955145,2805,2805,2805,2805,0
+20250325,115700,20955145,2805,2805,2805,2805,0
+20250325,115600,20955145,2805,2805,2805,2805,3
+20250325,115500,20946730,2805,2805,2805,2805,0
+20250325,115400,20946730,2805,2805,2805,2805,0
+20250325,115300,20946730,2805,2805,2805,2805,0
+20250325,115200,20946730,2805,2805,2805,2805,0
+20250325,115100,20946730,2805,2805,2805,2805,3
+20250325,115000,20938315,2810,2810,2810,2810,0
+20250325,114900,20938315,2810,2810,2810,2810,0
+20250325,114800,20938315,2810,2820,2820,2810,528
+20250325,114700,19453055,2820,2820,2820,2820,0
+20250325,114600,19453055,2820,2820,2820,2820,6
+20250325,114500,19436135,2820,2820,2820,2820,0
+20250325,114400,19436135,2820,2820,2820,2820,0
+20250325,114300,19436135,2820,2820,2820,2820,0
+20250325,114200,19436135,2820,2820,2820,2820,0
+20250325,114100,19436135,2820,2820,2820,2820,0
+20250325,114000,19436135,2820,2820,2820,2820,0
+20250325,113900,19436135,2820,2820,2820,2820,0
+20250325,113800,19436135,2820,2820,2820,2820,0
+20250325,113700,19436135,2820,2820,2820,2820,0
+20250325,113600,19436135,2820,2820,2820,2820,3
+20250325,113500,19427675,2820,2820,2820,2820,0
+20250325,113400,19427675,2820,2820,2820,2820,0
+20250325,113300,19427675,2820,2820,2820,2820,0
+20250325,113200,19427675,2820,2820,2820,2820,0
+20250325,113100,19427675,2820,2820,2820,2820,3
+20250325,113000,19419215,2830,2830,2830,2830,0
+20250325,112900,19419215,2830,2830,2830,2830,0
+20250325,112800,19419215,2830,2830,2830,2830,0
+20250325,112700,19419215,2830,2830,2830,2830,0
+20250325,112600,19419215,2830,2830,2830,2830,1
+20250325,112500,19416385,2830,2830,2830,2830,0
+20250325,112400,19416385,2830,2830,2830,2830,0
+20250325,112300,19416385,2830,2830,2830,2830,1
+20250325,112200,19413555,2830,2830,2830,2830,0
+20250325,112100,19413555,2830,2830,2830,2830,300
+20250325,112000,18564555,2830,2825,2830,2825,3
+20250325,111900,18556070,2825,2825,2825,2825,0
+20250325,111800,18556070,2825,2825,2825,2825,0
+20250325,111700,18556070,2825,2825,2825,2825,1
+20250325,111600,18553245,2820,2820,2825,2820,5
+20250325,111500,18539140,2820,2820,2820,2820,0
+20250325,111400,18539140,2820,2820,2820,2820,0
+20250325,111300,18539140,2820,2820,2820,2820,0
+20250325,111200,18539140,2820,2820,2820,2820,0
+20250325,111100,18539140,2820,2820,2820,2820,3
+20250325,111000,18530680,2850,2850,2850,2850,0
+20250325,110900,18530680,2850,2850,2850,2850,0
+20250325,110800,18530680,2850,2850,2850,2850,0
+20250325,110700,18530680,2850,2850,2850,2850,0
+20250325,110600,18530680,2850,2850,2850,2850,0
+20250325,110500,18530680,2850,2850,2850,2850,0
+20250325,110400,18530680,2850,2850,2850,2850,0
+20250325,110300,18530680,2850,2850,2850,2850,1
+20250325,110200,18527830,2825,2825,2825,2825,0
+20250325,110100,18527830,2825,2810,2825,2810,14
+20250325,110000,18488470,2805,2805,2805,2805,0
+20250325,105900,18488470,2805,2805,2805,2805,0
+20250325,105800,18488470,2805,2805,2805,2805,0
+20250325,105700,18488470,2805,2805,2805,2805,0
+20250325,105600,18488470,2805,2805,2805,2805,3
+20250325,105500,18480055,2805,2805,2805,2805,0
+20250325,105400,18480055,2805,2805,2805,2805,0
+20250325,105300,18480055,2805,2805,2805,2805,0
+20250325,105200,18480055,2805,2805,2805,2805,0
+20250325,105100,18480055,2805,2805,2805,2805,0
+20250325,105000,18480055,2805,2810,2810,2805,102
+20250325,104900,18193580,2810,2810,2810,2810,0
+20250325,104800,18193580,2810,2810,2810,2810,0
+20250325,104700,18193580,2810,2810,2810,2810,2
+20250325,104600,18187960,2810,2810,2810,2810,1
+20250325,104500,18185150,2820,2820,2820,2820,1
+20250325,104400,18182330,2820,2820,2820,2820,1
+20250325,104300,18179510,2820,2820,2820,2820,0
+20250325,104200,18179510,2820,2820,2820,2820,0
+20250325,104100,18179510,2820,2820,2820,2810,1507
+20250325,104000,13943945,2820,2820,2820,2820,0
+20250325,103900,13943945,2820,2820,2820,2820,0
+20250325,103800,13943945,2820,2820,2820,2820,0
+20250325,103700,13943945,2820,2820,2820,2820,0
+20250325,103600,13943945,2820,2820,2820,2820,3
+20250325,103500,13935485,2870,2870,2870,2870,0
+20250325,103400,13935485,2870,2870,2870,2870,0
+20250325,103300,13935485,2870,2870,2870,2870,0
+20250325,103200,13935485,2870,2870,2870,2870,0
+20250325,103100,13935485,2870,2870,2870,2870,0
+20250325,103000,13935485,2870,2870,2870,2870,0
+20250325,102900,13935485,2870,2870,2870,2870,0
+20250325,102800,13935485,2870,2870,2870,2870,0
+20250325,102700,13935485,2870,2870,2870,2870,0
+20250325,102600,13935485,2870,2870,2870,2870,0
+20250325,102500,13935485,2870,2870,2870,2870,0
+20250325,102400,13935485,2870,2870,2870,2870,0
+20250325,102300,13935485,2870,2870,2870,2870,0
+20250325,102200,13935485,2870,2870,2870,2870,0
+20250325,102100,13935485,2870,2870,2870,2870,0
+20250325,102000,13935485,2870,2870,2870,2870,0
+20250325,101900,13935485,2870,2870,2870,2870,0
+20250325,101800,13935485,2870,2870,2870,2870,0
+20250325,101700,13935485,2870,2870,2870,2870,1
+20250325,101600,13932615,2850,2830,2850,2825,12
+20250325,101500,13898680,2825,2825,2825,2825,0
+20250325,101400,13898680,2825,2825,2825,2825,0
+20250325,101300,13898680,2825,2825,2825,2825,0
+20250325,101200,13898680,2825,2830,2830,2825,16
+20250325,101100,13853475,2850,2850,2850,2850,0
+20250325,101000,13853475,2850,2850,2850,2850,0
+20250325,100900,13853475,2850,2850,2850,2850,0
+20250325,100800,13853475,2850,2825,2850,2825,20
+20250325,100700,13796945,2820,2820,2820,2820,0
+20250325,100600,13796945,2820,2820,2820,2820,3
+20250325,100500,13788485,2825,2825,2825,2825,0
+20250325,100400,13788485,2825,2825,2825,2825,6
+20250325,100300,13771535,2830,2830,2830,2830,1
+20250325,100200,13768705,2825,2825,2825,2825,0
+20250325,100100,13768705,2825,2825,2825,2825,1
+20250325,100000,13765880,2820,2820,2820,2820,12
+20250325,095900,13732040,2820,2820,2820,2820,1
+20250325,095800,13729220,2815,2815,2815,2815,0
+20250325,095700,13729220,2815,2815,2815,2815,0
+20250325,095600,13729220,2815,2815,2815,2815,3
+20250325,095500,13720775,2830,2830,2830,2830,0
+20250325,095400,13720775,2830,2830,2830,2830,0
+20250325,095300,13720775,2830,2830,2830,2830,0
+20250325,095200,13720775,2830,2835,2835,2830,2
+20250325,095100,13715110,2825,2820,2825,2820,4
+20250325,095000,13703825,2855,2855,2855,2855,0
+20250325,094900,13703825,2855,2855,2855,2855,0
+20250325,094800,13703825,2855,2855,2855,2855,0
+20250325,094700,13703825,2855,2855,2855,2855,0
+20250325,094600,13703825,2855,2855,2855,2855,1
+20250325,094500,13700970,2835,2850,2850,2835,102
+20250325,094400,13410290,2860,2860,2860,2860,0
+20250325,094300,13410290,2860,2860,2860,2860,1
+20250325,094200,13407430,2850,2860,2860,2850,400
+20250325,094100,12267390,2870,2870,2870,2870,0
+20250325,094000,12267390,2870,2870,2870,2870,3
+20250325,093900,12258780,2905,2905,2905,2905,0
+20250325,093800,12258780,2905,2905,2905,2905,0
+20250325,093700,12258780,2905,2905,2905,2905,0
+20250325,093600,12258780,2905,2905,2905,2905,0
+20250325,093500,12258780,2905,2905,2905,2905,0
+20250325,093400,12258780,2905,2905,2905,2905,0
+20250325,093300,12258780,2905,2905,2905,2905,0
+20250325,093200,12258780,2905,2905,2905,2905,0
+20250325,093100,12258780,2905,2905,2905,2905,0
+20250325,093000,12258780,2905,2905,2905,2905,0
+20250325,092900,12258780,2905,2905,2905,2905,0
+20250325,092800,12258780,2905,2905,2905,2905,0
+20250325,092700,12258780,2905,2905,2905,2905,0
+20250325,092600,12258780,2905,2905,2905,2905,0
+20250325,092500,12258780,2905,2905,2905,2905,0
+20250325,092400,12258780,2905,2905,2905,2905,0
+20250325,092300,12258780,2905,2905,2905,2905,0
+20250325,092200,12258780,2905,2905,2905,2905,0
+20250325,092100,12258780,2905,2905,2905,2905,0
+20250325,092000,12258780,2905,2905,2905,2905,0
+20250325,091900,12258780,2905,2905,2905,2905,0
+20250325,091800,12258780,2905,2905,2905,2905,0
+20250325,091700,12258780,2905,2905,2905,2905,0
+20250325,091600,12258780,2905,2905,2905,2905,182
+20250325,091500,11730070,2860,2850,2860,2850,54
+20250325,091400,11575735,2850,2850,2850,2850,0
+20250325,091300,11575735,2850,2850,2850,2850,0
+20250325,091200,11575735,2850,2850,2850,2850,0
+20250325,091100,11575735,2850,2850,2850,2850,151
+20250325,091000,11145385,2850,2850,2850,2850,0
+20250325,090900,11145385,2850,2850,2850,2850,2
+20250325,090800,11139685,2815,2815,2815,2815,0
+20250325,090700,11139685,2815,2825,2825,2815,427
+20250325,090600,9937290,2850,2850,2850,2850,0
+20250325,090500,9937290,2850,2850,2850,2850,1
+20250325,090400,9934440,2815,2825,2825,2815,427
+20250325,090300,8732150,2850,2850,2850,2850,0
+20250325,090200,8732150,2850,2850,2850,2850,0
+20250325,090100,8732150,2850,2800,2850,2800,606
+20250325,090000,7035300,2810,2810,2810,2795,2507

045300/min/candle-20250326.csv

@@ -0,0 +1,631 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192900,39941240,2790,2790,2790,2790,489
+20250326,192800,39941240,2790,2790,2790,2790,0
+20250326,192700,39941240,2790,2790,2790,2790,0
+20250326,192600,39941240,2790,2790,2790,2790,0
+20250326,192500,39941240,2790,2790,2790,2790,0
+20250326,192400,39941240,2790,2790,2790,2790,0
+20250326,192300,39941240,2790,2790,2790,2790,0
+20250326,192200,39941240,2790,2790,2790,2790,0
+20250326,192100,39941240,2790,2790,2790,2790,0
+20250326,192000,39941240,2790,2790,2790,2790,0
+20250326,191900,39941240,2790,2790,2790,2790,0
+20250326,191800,39941240,2790,2790,2790,2790,0
+20250326,191700,39941240,2790,2790,2790,2790,0
+20250326,191600,39941240,2790,2790,2790,2790,0
+20250326,191500,39941240,2790,2790,2790,2790,0
+20250326,191400,39941240,2790,2790,2790,2790,0
+20250326,191300,39941240,2790,2790,2790,2790,0
+20250326,191200,39941240,2790,2790,2790,2790,0
+20250326,191100,39941240,2790,2790,2790,2790,0
+20250326,191000,39941240,2790,2790,2790,2790,0
+20250326,190900,39941240,2790,2790,2790,2790,0
+20250326,190800,39941240,2790,2790,2790,2790,0
+20250326,190700,39941240,2790,2790,2790,2790,0
+20250326,190600,39941240,2790,2790,2790,2790,0
+20250326,190500,39941240,2790,2790,2790,2790,0
+20250326,190400,39941240,2790,2790,2790,2790,0
+20250326,190300,39941240,2790,2790,2790,2790,0
+20250326,190200,39941240,2790,2790,2790,2790,0
+20250326,190100,39941240,2790,2790,2790,2790,0
+20250326,190000,39941240,2790,2790,2790,2790,0
+20250326,185900,39941240,2790,2790,2790,2790,489
+20250326,185800,39941240,2790,2790,2790,2790,0
+20250326,185700,39941240,2790,2790,2790,2790,0
+20250326,185600,39941240,2790,2790,2790,2790,0
+20250326,185500,39941240,2790,2790,2790,2790,0
+20250326,185400,39941240,2790,2790,2790,2790,0
+20250326,185300,39941240,2790,2790,2790,2790,0
+20250326,185200,39941240,2790,2790,2790,2790,0
+20250326,185100,39941240,2790,2790,2790,2790,0
+20250326,185000,39941240,2790,2790,2790,2790,0
+20250326,184900,39941240,2790,2790,2790,2790,0
+20250326,184800,39941240,2790,2790,2790,2790,0
+20250326,184700,39941240,2790,2790,2790,2790,0
+20250326,184600,39941240,2790,2790,2790,2790,0
+20250326,184500,39941240,2790,2790,2790,2790,0
+20250326,184400,39941240,2790,2790,2790,2790,0
+20250326,184300,39941240,2790,2790,2790,2790,0
+20250326,184200,39941240,2790,2790,2790,2790,0
+20250326,184100,39941240,2790,2790,2790,2790,0
+20250326,184000,39941240,2790,2790,2790,2790,0
+20250326,183900,39941240,2790,2790,2790,2790,0
+20250326,183800,39941240,2790,2790,2790,2790,0
+20250326,183700,39941240,2790,2790,2790,2790,0
+20250326,183600,39941240,2790,2790,2790,2790,0
+20250326,183500,39941240,2790,2790,2790,2790,0
+20250326,183400,39941240,2790,2790,2790,2790,0
+20250326,183300,39941240,2790,2790,2790,2790,0
+20250326,183200,39941240,2790,2790,2790,2790,0
+20250326,183100,39941240,2790,2790,2790,2790,0
+20250326,183000,39941240,2790,2790,2790,2790,0
+20250326,182900,39941240,2790,2790,2790,2790,489
+20250326,182800,39941240,2790,2790,2790,2790,0
+20250326,182700,39941240,2790,2790,2790,2790,0
+20250326,182600,39941240,2790,2790,2790,2790,0
+20250326,182500,39941240,2790,2790,2790,2790,0
+20250326,182400,39941240,2790,2790,2790,2790,0
+20250326,182300,39941240,2790,2790,2790,2790,0
+20250326,182200,39941240,2790,2790,2790,2790,0
+20250326,182100,39941240,2790,2790,2790,2790,0
+20250326,182000,39941240,2790,2790,2790,2790,0
+20250326,181900,39941240,2790,2790,2790,2790,0
+20250326,181800,39941240,2790,2790,2790,2790,0
+20250326,181700,39941240,2790,2790,2790,2790,0
+20250326,181600,39941240,2790,2790,2790,2790,0
+20250326,181500,39941240,2790,2790,2790,2790,0
+20250326,181400,39941240,2790,2790,2790,2790,0
+20250326,181300,39941240,2790,2790,2790,2790,0
+20250326,181200,39941240,2790,2790,2790,2790,0
+20250326,181100,39941240,2790,2790,2790,2790,0
+20250326,181000,39941240,2790,2790,2790,2790,0
+20250326,180900,39941240,2790,2790,2790,2790,0
+20250326,180800,39941240,2790,2790,2790,2790,0
+20250326,180700,39941240,2790,2790,2790,2790,0
+20250326,180600,39941240,2790,2790,2790,2790,0
+20250326,180500,39941240,2790,2790,2790,2790,0
+20250326,180400,39941240,2790,2790,2790,2790,0
+20250326,180300,39941240,2790,2790,2790,2790,0
+20250326,180200,39941240,2790,2790,2790,2790,0
+20250326,180100,39941240,2790,2790,2790,2790,0
+20250326,180000,39941240,2790,2790,2790,2790,0
+20250326,175900,39941240,2790,2790,2790,2790,489
+20250326,175800,39941240,2790,2790,2790,2790,0
+20250326,175700,39941240,2790,2790,2790,2790,0
+20250326,175600,39941240,2790,2790,2790,2790,0
+20250326,175500,39941240,2790,2790,2790,2790,0
+20250326,175400,39941240,2790,2790,2790,2790,0
+20250326,175300,39941240,2790,2790,2790,2790,0
+20250326,175200,39941240,2790,2790,2790,2790,0
+20250326,175100,39941240,2790,2790,2790,2790,0
+20250326,175000,39941240,2790,2790,2790,2790,0
+20250326,174900,39941240,2790,2790,2790,2790,0
+20250326,174800,39941240,2790,2790,2790,2790,0
+20250326,174700,39941240,2790,2790,2790,2790,0
+20250326,174600,39941240,2790,2790,2790,2790,0
+20250326,174500,39941240,2790,2790,2790,2790,0
+20250326,174400,39941240,2790,2790,2790,2790,0
+20250326,174300,39941240,2790,2790,2790,2790,0
+20250326,174200,39941240,2790,2790,2790,2790,0
+20250326,174100,39941240,2790,2790,2790,2790,0
+20250326,174000,39941240,2790,2790,2790,2790,0
+20250326,173900,39941240,2790,2790,2790,2790,0
+20250326,173800,39941240,2790,2790,2790,2790,0
+20250326,173700,39941240,2790,2790,2790,2790,0
+20250326,173600,39941240,2790,2790,2790,2790,0
+20250326,173500,39941240,2790,2790,2790,2790,0
+20250326,173400,39941240,2790,2790,2790,2790,0
+20250326,173300,39941240,2790,2790,2790,2790,0
+20250326,173200,39941240,2790,2790,2790,2790,0
+20250326,173100,39941240,2790,2790,2790,2790,0
+20250326,173000,39941240,2790,2790,2790,2790,0
+20250326,172900,39941240,2790,2790,2790,2790,489
+20250326,172800,39941240,2790,2790,2790,2790,0
+20250326,172700,39941240,2790,2790,2790,2790,0
+20250326,172600,39941240,2790,2790,2790,2790,0
+20250326,172500,39941240,2790,2790,2790,2790,0
+20250326,172400,39941240,2790,2790,2790,2790,0
+20250326,172300,39941240,2790,2790,2790,2790,0
+20250326,172200,39941240,2790,2790,2790,2790,0
+20250326,172100,39941240,2790,2790,2790,2790,0
+20250326,172000,39941240,2790,2790,2790,2790,0
+20250326,171900,39941240,2790,2790,2790,2790,0
+20250326,171800,39941240,2790,2790,2790,2790,0
+20250326,171700,39941240,2790,2790,2790,2790,0
+20250326,171600,39941240,2790,2790,2790,2790,0
+20250326,171500,39941240,2790,2790,2790,2790,0
+20250326,171400,39941240,2790,2790,2790,2790,0
+20250326,171300,39941240,2790,2790,2790,2790,0
+20250326,171200,39941240,2790,2790,2790,2790,0
+20250326,171100,39941240,2790,2790,2790,2790,0
+20250326,171000,39941240,2790,2790,2790,2790,0
+20250326,170900,39941240,2790,2790,2790,2790,0
+20250326,170800,39941240,2790,2790,2790,2790,0
+20250326,170700,39941240,2790,2790,2790,2790,0
+20250326,170600,39941240,2790,2790,2790,2790,0
+20250326,170500,39941240,2790,2790,2790,2790,0
+20250326,170400,39941240,2790,2790,2790,2790,0
+20250326,170300,39941240,2790,2790,2790,2790,0
+20250326,170200,39941240,2790,2790,2790,2790,0
+20250326,170100,39941240,2790,2790,2790,2790,0
+20250326,170000,39941240,2790,2790,2790,2790,0
+20250326,165900,39941240,2790,2790,2790,2790,489
+20250326,165800,39941240,2790,2790,2790,2790,0
+20250326,165700,39941240,2790,2790,2790,2790,0
+20250326,165600,39941240,2790,2790,2790,2790,0
+20250326,165500,39941240,2790,2790,2790,2790,0
+20250326,165400,39941240,2790,2790,2790,2790,0
+20250326,165300,39941240,2790,2790,2790,2790,0
+20250326,165200,39941240,2790,2790,2790,2790,0
+20250326,165100,39941240,2790,2790,2790,2790,0
+20250326,165000,39941240,2790,2790,2790,2790,0
+20250326,164900,39941240,2790,2790,2790,2790,0
+20250326,164800,39941240,2790,2790,2790,2790,0
+20250326,164700,39941240,2790,2790,2790,2790,0
+20250326,164600,39941240,2790,2790,2790,2790,0
+20250326,164500,39941240,2790,2790,2790,2790,0
+20250326,164400,39941240,2790,2790,2790,2790,0
+20250326,164300,39941240,2790,2790,2790,2790,0
+20250326,164200,39941240,2790,2790,2790,2790,0
+20250326,164100,39941240,2790,2790,2790,2790,0
+20250326,164000,39941240,2790,2790,2790,2790,0
+20250326,163900,39941240,2790,2790,2790,2790,0
+20250326,163800,39941240,2790,2790,2790,2790,0
+20250326,163700,39941240,2790,2790,2790,2790,0
+20250326,163600,39941240,2790,2790,2790,2790,0
+20250326,163500,39941240,2790,2790,2790,2790,0
+20250326,163400,39941240,2790,2790,2790,2790,0
+20250326,163300,39941240,2790,2790,2790,2790,0
+20250326,163200,39941240,2790,2790,2790,2790,0
+20250326,163100,39941240,2790,2790,2790,2790,0
+20250326,163000,39941240,2790,2790,2790,2790,0
+20250326,162900,39941240,2790,2790,2790,2790,489
+20250326,162800,39941240,2790,2790,2790,2790,0
+20250326,162700,39941240,2790,2790,2790,2790,0
+20250326,162600,39941240,2790,2790,2790,2790,0
+20250326,162500,39941240,2790,2790,2790,2790,0
+20250326,162400,39941240,2790,2790,2790,2790,0
+20250326,162300,39941240,2790,2790,2790,2790,0
+20250326,162200,39941240,2790,2790,2790,2790,0
+20250326,162100,39941240,2790,2790,2790,2790,0
+20250326,162000,39941240,2790,2790,2790,2790,0
+20250326,161900,39941240,2790,2790,2790,2790,0
+20250326,161800,39941240,2790,2790,2790,2790,0
+20250326,161700,39941240,2790,2790,2790,2790,0
+20250326,161600,39941240,2790,2790,2790,2790,0
+20250326,161500,39941240,2790,2790,2790,2790,0
+20250326,161400,39941240,2790,2790,2790,2790,0
+20250326,161300,39941240,2790,2790,2790,2790,0
+20250326,161200,39941240,2790,2790,2790,2790,0
+20250326,161100,39941240,2790,2790,2790,2790,0
+20250326,161000,39941240,2790,2790,2790,2790,0
+20250326,160900,39941240,2790,2790,2790,2790,0
+20250326,160800,39941240,2790,2790,2790,2790,0
+20250326,160700,39941240,2790,2790,2790,2790,0
+20250326,160600,39941240,2790,2790,2790,2790,0
+20250326,160500,39941240,2790,2790,2790,2790,0
+20250326,160400,39941240,2790,2790,2790,2790,0
+20250326,160300,39941240,2790,2790,2790,2790,0
+20250326,160200,39941240,2790,2790,2790,2790,0
+20250326,160100,39941240,2790,2790,2790,2790,0
+20250326,160000,39941240,2790,2790,2790,2790,0
+20250326,155900,39941240,2790,2790,2790,2790,489
+20250326,155800,39941240,2790,2790,2790,2790,0
+20250326,155700,39941240,2790,2790,2790,2790,0
+20250326,155600,39941240,2790,2790,2790,2790,0
+20250326,155500,39941240,2790,2790,2790,2790,0
+20250326,155400,39941240,2790,2790,2790,2790,0
+20250326,155300,39941240,2790,2790,2790,2790,0
+20250326,155200,39941240,2790,2790,2790,2790,0
+20250326,155100,39941240,2790,2790,2790,2790,0
+20250326,155000,39941240,2790,2790,2790,2790,0
+20250326,154900,39941240,2790,2790,2790,2790,0
+20250326,154800,39941240,2790,2790,2790,2790,0
+20250326,154700,39941240,2790,2790,2790,2790,0
+20250326,154600,39941240,2790,2790,2790,2790,0
+20250326,154500,39941240,2790,2790,2790,2790,0
+20250326,154400,39941240,2790,2790,2790,2790,0
+20250326,154300,39941240,2790,2790,2790,2790,0
+20250326,154200,39941240,2790,2790,2790,2790,0
+20250326,154100,39941240,2790,2790,2790,2790,0
+20250326,154000,39941240,2790,2790,2790,2790,0
+20250326,153900,39941240,2790,2790,2790,2790,0
+20250326,153800,39941240,2790,2790,2790,2790,0
+20250326,153700,39941240,2790,2790,2790,2790,0
+20250326,153600,39941240,2790,2790,2790,2790,0
+20250326,153500,39941240,2790,2790,2790,2790,0
+20250326,153400,39941240,2790,2790,2790,2790,0
+20250326,153300,39941240,2790,2790,2790,2790,0
+20250326,153200,39941240,2790,2790,2790,2790,0
+20250326,153100,39941240,2790,2790,2790,2790,0
+20250326,153000,39941240,2790,2790,2790,2790,489
+20250326,152900,38576930,2810,2810,2810,2810,0
+20250326,152800,38576930,2810,2810,2810,2810,0
+20250326,152700,38576930,2810,2810,2810,2810,0
+20250326,152600,38576930,2810,2810,2810,2810,0
+20250326,152500,38576930,2810,2810,2810,2810,0
+20250326,152400,38576930,2810,2810,2810,2810,0
+20250326,152300,38576930,2810,2810,2810,2810,0
+20250326,152200,38576930,2810,2810,2810,2810,0
+20250326,152100,38576930,2810,2810,2810,2810,0
+20250326,152000,38576930,2810,2810,2810,2810,0
+20250326,151900,38576930,2810,2805,2810,2805,483
+20250326,151800,37220235,2805,2805,2805,2805,0
+20250326,151700,37220235,2805,2805,2805,2805,0
+20250326,151600,37220235,2805,2805,2805,2805,0
+20250326,151500,37220235,2805,2805,2805,2805,0
+20250326,151400,37220235,2805,2805,2805,2805,0
+20250326,151300,37220235,2805,2805,2805,2805,0
+20250326,151200,37220235,2805,2805,2805,2805,0
+20250326,151100,37220235,2805,2805,2805,2805,0
+20250326,151000,37220235,2805,2805,2805,2805,0
+20250326,150900,37220235,2805,2805,2805,2805,0
+20250326,150800,37220235,2805,2805,2805,2805,3
+20250326,150700,37211820,2805,2805,2805,2805,0
+20250326,150600,37211820,2805,2805,2805,2805,0
+20250326,150500,37211820,2805,2805,2805,2805,0
+20250326,150400,37211820,2805,2805,2805,2805,0
+20250326,150300,37211820,2805,2805,2805,2805,0
+20250326,150200,37211820,2805,2805,2805,2805,0
+20250326,150100,37211820,2805,2805,2805,2805,0
+20250326,150000,37211820,2805,2805,2805,2805,1
+20250326,145900,37209015,2795,2795,2795,2785,1766
+20250326,145800,32281205,2805,2805,2805,2805,0
+20250326,145700,32281205,2805,2805,2805,2805,0
+20250326,145600,32281205,2805,2805,2805,2805,0
+20250326,145500,32281205,2805,2805,2805,2805,0
+20250326,145400,32281205,2805,2805,2805,2805,0
+20250326,145300,32281205,2805,2805,2805,2805,0
+20250326,145200,32281205,2805,2805,2805,2805,0
+20250326,145100,32281205,2805,2805,2805,2805,0
+20250326,145000,32281205,2805,2805,2805,2805,0
+20250326,144900,32281205,2805,2805,2805,2805,0
+20250326,144800,32281205,2805,2805,2805,2805,0
+20250326,144700,32281205,2805,2805,2805,2805,1
+20250326,144600,32278400,2800,2800,2800,2800,0
+20250326,144500,32278400,2800,2800,2800,2800,0
+20250326,144400,32278400,2800,2800,2800,2800,0
+20250326,144300,32278400,2800,2800,2800,2800,0
+20250326,144200,32278400,2800,2800,2800,2800,0
+20250326,144100,32278400,2800,2800,2800,2800,0
+20250326,144000,32278400,2800,2800,2800,2800,0
+20250326,143900,32278400,2800,2800,2800,2800,132
+20250326,143800,31908800,2800,2800,2800,2800,0
+20250326,143700,31908800,2800,2800,2800,2800,10
+20250326,143600,31880800,2805,2805,2805,2805,0
+20250326,143500,31880800,2805,2805,2805,2805,0
+20250326,143400,31880800,2805,2805,2805,2805,0
+20250326,143300,31880800,2805,2805,2805,2805,0
+20250326,143200,31880800,2805,2805,2805,2805,0
+20250326,143100,31880800,2805,2805,2805,2805,0
+20250326,143000,31880800,2805,2805,2805,2805,0
+20250326,142900,31880800,2805,2805,2805,2805,0
+20250326,142800,31880800,2805,2805,2805,2805,0
+20250326,142700,31880800,2805,2805,2805,2805,0
+20250326,142600,31880800,2805,2805,2805,2805,0
+20250326,142500,31880800,2805,2805,2805,2805,0
+20250326,142400,31880800,2805,2805,2805,2805,0
+20250326,142300,31880800,2805,2805,2805,2805,0
+20250326,142200,31880800,2805,2805,2805,2805,0
+20250326,142100,31880800,2805,2805,2805,2805,0
+20250326,142000,31880800,2805,2805,2805,2805,0
+20250326,141900,31880800,2805,2805,2805,2805,0
+20250326,141800,31880800,2805,2805,2805,2805,0
+20250326,141700,31880800,2805,2805,2805,2805,0
+20250326,141600,31880800,2805,2805,2805,2805,0
+20250326,141500,31880800,2805,2805,2805,2805,0
+20250326,141400,31880800,2805,2805,2805,2805,0
+20250326,141300,31880800,2805,2805,2805,2805,1
+20250326,141200,31877995,2795,2795,2795,2795,0
+20250326,141100,31877995,2795,2795,2795,2795,0
+20250326,141000,31877995,2795,2795,2795,2795,78
+20250326,140900,31659985,2805,2805,2805,2805,0
+20250326,140800,31659985,2805,2805,2805,2805,0
+20250326,140700,31659985,2805,2805,2805,2805,0
+20250326,140600,31659985,2805,2805,2805,2805,0
+20250326,140500,31659985,2805,2805,2805,2805,0
+20250326,140400,31659985,2805,2805,2805,2805,0
+20250326,140300,31659985,2805,2790,2805,2790,2
+20250326,140200,31654390,2785,2785,2785,2785,1
+20250326,140100,31651605,2785,2780,2785,2780,5
+20250326,140000,31637700,2805,2805,2805,2805,0
+20250326,135900,31637700,2805,2805,2805,2805,0
+20250326,135800,31637700,2805,2805,2805,2805,0
+20250326,135700,31637700,2805,2805,2805,2805,0
+20250326,135600,31637700,2805,2785,2805,2785,7
+20250326,135500,31618155,2780,2780,2780,2780,0
+20250326,135400,31618155,2780,2780,2780,2780,10
+20250326,135300,31590355,2790,2790,2790,2790,0
+20250326,135200,31590355,2790,2790,2790,2790,0
+20250326,135100,31590355,2790,2790,2790,2790,0
+20250326,135000,31590355,2790,2790,2790,2790,0
+20250326,134900,31590355,2790,2785,2790,2785,50
+20250326,134800,31451030,2805,2805,2805,2805,0
+20250326,134700,31451030,2805,2805,2805,2805,0
+20250326,134600,31451030,2805,2805,2805,2805,0
+20250326,134500,31451030,2805,2805,2805,2805,0
+20250326,134400,31451030,2805,2805,2805,2805,0
+20250326,134300,31451030,2805,2805,2805,2805,0
+20250326,134200,31451030,2805,2805,2805,2805,0
+20250326,134100,31451030,2805,2805,2805,2805,0
+20250326,134000,31451030,2805,2790,2805,2790,201
+20250326,133900,30890225,2805,2805,2805,2805,0
+20250326,133800,30890225,2805,2790,2805,2790,52
+20250326,133700,30745130,2805,2805,2805,2805,0
+20250326,133600,30745130,2805,2805,2805,2805,0
+20250326,133500,30745130,2805,2805,2805,2805,0
+20250326,133400,30745130,2805,2805,2805,2805,0
+20250326,133300,30745130,2805,2805,2805,2805,0
+20250326,133200,30745130,2805,2805,2805,2805,0
+20250326,133100,30745130,2805,2805,2805,2805,0
+20250326,133000,30745130,2805,2805,2805,2805,0
+20250326,132900,30745130,2805,2775,2805,2775,109
+20250326,132800,30441610,2785,2785,2785,2785,0
+20250326,132700,30441610,2785,2785,2785,2785,0
+20250326,132600,30441610,2785,2785,2785,2785,0
+20250326,132500,30441610,2785,2785,2785,2785,0
+20250326,132400,30441610,2785,2785,2785,2785,0
+20250326,132300,30441610,2785,2785,2785,2785,0
+20250326,132200,30441610,2785,2785,2785,2785,100
+20250326,132100,30163110,2805,2805,2805,2805,0
+20250326,132000,30163110,2805,2805,2805,2805,0
+20250326,131900,30163110,2805,2805,2805,2805,0
+20250326,131800,30163110,2805,2785,2805,2785,2
+20250326,131700,30157520,2805,2790,2805,2780,3002
+20250326,131600,21807655,2800,2800,2800,2800,0
+20250326,131500,21807655,2800,2800,2800,2800,0
+20250326,131400,21807655,2800,2800,2800,2800,0
+20250326,131300,21807655,2800,2800,2800,2800,0
+20250326,131200,21807655,2800,2800,2800,2800,0
+20250326,131100,21807655,2800,2795,2800,2795,6
+20250326,131000,21790875,2805,2805,2805,2805,0
+20250326,130900,21790875,2805,2805,2805,2805,0
+20250326,130800,21790875,2805,2805,2805,2805,0
+20250326,130700,21790875,2805,2805,2805,2805,0
+20250326,130600,21790875,2805,2805,2805,2805,0
+20250326,130500,21790875,2805,2805,2805,2805,0
+20250326,130400,21790875,2805,2805,2805,2805,0
+20250326,130300,21790875,2805,2805,2805,2805,100
+20250326,130200,21510375,2805,2805,2805,2805,100
+20250326,130100,21229875,2800,2800,2800,2800,0
+20250326,130000,21229875,2800,2800,2800,2800,0
+20250326,125900,21229875,2800,2800,2800,2800,0
+20250326,125800,21229875,2800,2800,2800,2800,0
+20250326,125700,21229875,2800,2810,2820,2800,3
+20250326,125600,21221445,2800,2800,2800,2800,2
+20250326,125500,21215845,2795,2815,2815,2795,2701
+20250326,125400,13657270,2815,2815,2815,2815,0
+20250326,125300,13657270,2815,2815,2815,2815,0
+20250326,125200,13657270,2815,2815,2815,2815,0
+20250326,125100,13657270,2815,2815,2815,2815,0
+20250326,125000,13657270,2815,2810,2815,2810,5
+20250326,124900,13643210,2805,2805,2805,2805,0
+20250326,124800,13643210,2805,2805,2805,2805,0
+20250326,124700,13643210,2805,2805,2805,2805,0
+20250326,124600,13643210,2805,2805,2805,2805,3
+20250326,124500,13634795,2815,2815,2815,2815,0
+20250326,124400,13634795,2815,2815,2815,2815,0
+20250326,124300,13634795,2815,2815,2815,2815,0
+20250326,124200,13634795,2815,2815,2815,2815,0
+20250326,124100,13634795,2815,2815,2815,2815,0
+20250326,124000,13634795,2815,2815,2815,2815,0
+20250326,123900,13634795,2815,2815,2815,2815,0
+20250326,123800,13634795,2815,2815,2815,2815,40
+20250326,123700,13522195,2820,2805,2820,2805,134
+20250326,123600,13146300,2805,2800,2805,2800,4
+20250326,123500,13135095,2820,2820,2820,2820,0
+20250326,123400,13135095,2820,2820,2820,2820,0
+20250326,123300,13135095,2820,2820,2820,2820,0
+20250326,123200,13135095,2820,2820,2820,2820,0
+20250326,123100,13135095,2820,2820,2820,2820,0
+20250326,123000,13135095,2820,2820,2820,2820,0
+20250326,122900,13135095,2820,2820,2820,2820,1
+20250326,122800,13132275,2810,2810,2810,2810,2
+20250326,122700,13126655,2800,2800,2800,2800,0
+20250326,122600,13126655,2800,2800,2800,2800,0
+20250326,122500,13126655,2800,2800,2800,2800,0
+20250326,122400,13126655,2800,2800,2800,2800,709
+20250326,122300,11141455,2795,2795,2795,2795,49
+20250326,122200,11004500,2795,2795,2795,2795,0
+20250326,122100,11004500,2795,2795,2795,2795,0
+20250326,122000,11004500,2795,2795,2795,2795,0
+20250326,121900,11004500,2795,2795,2795,2795,5
+20250326,121800,10990525,2790,2790,2790,2790,0
+20250326,121700,10990525,2790,2790,2790,2790,0
+20250326,121600,10990525,2790,2790,2790,2790,1
+20250326,121500,10987735,2795,2795,2795,2795,0
+20250326,121400,10987735,2795,2795,2795,2795,0
+20250326,121300,10987735,2795,2795,2795,2795,0
+20250326,121200,10987735,2795,2795,2795,2795,6
+20250326,121100,10970965,2795,2795,2795,2795,0
+20250326,121000,10970965,2795,2795,2795,2795,0
+20250326,120900,10970965,2795,2795,2795,2795,0
+20250326,120800,10970965,2795,2795,2795,2795,0
+20250326,120700,10970965,2795,2795,2795,2795,6
+20250326,120600,10954195,2795,2795,2795,2795,68
+20250326,120500,10764135,2790,2790,2790,2790,0
+20250326,120400,10764135,2790,2790,2790,2790,0
+20250326,120300,10764135,2790,2790,2790,2790,0
+20250326,120200,10764135,2790,2790,2790,2790,0
+20250326,120100,10764135,2790,2790,2790,2790,0
+20250326,120000,10764135,2790,2790,2790,2790,0
+20250326,115900,10764135,2790,2790,2790,2790,0
+20250326,115800,10764135,2790,2790,2790,2790,0
+20250326,115700,10764135,2790,2790,2790,2790,0
+20250326,115600,10764135,2790,2790,2790,2790,0
+20250326,115500,10764135,2790,2790,2790,2790,1
+20250326,115400,10761345,2800,2800,2800,2800,1
+20250326,115300,10758545,2800,2800,2800,2800,0
+20250326,115200,10758545,2800,2800,2800,2800,0
+20250326,115100,10758545,2800,2800,2800,2800,0
+20250326,115000,10758545,2800,2800,2800,2800,0
+20250326,114900,10758545,2800,2800,2800,2800,0
+20250326,114800,10758545,2800,2800,2800,2800,0
+20250326,114700,10758545,2800,2800,2800,2800,0
+20250326,114600,10758545,2800,2800,2800,2800,0
+20250326,114500,10758545,2800,2800,2800,2800,0
+20250326,114400,10758545,2800,2800,2800,2800,0
+20250326,114300,10758545,2800,2800,2800,2800,1
+20250326,114200,10755745,2795,2795,2795,2795,1
+20250326,114100,10752950,2800,2800,2800,2800,1
+20250326,114000,10750150,2790,2790,2790,2790,0
+20250326,113900,10750150,2790,2790,2790,2790,0
+20250326,113800,10750150,2790,2790,2790,2790,0
+20250326,113700,10750150,2790,2790,2790,2790,0
+20250326,113600,10750150,2790,2790,2790,2790,0
+20250326,113500,10750150,2790,2790,2790,2790,0
+20250326,113400,10750150,2790,2790,2790,2790,0
+20250326,113300,10750150,2790,2790,2790,2790,0
+20250326,113200,10750150,2790,2790,2790,2780,176
+20250326,113100,10260690,2810,2810,2810,2810,0
+20250326,113000,10260690,2810,2810,2810,2810,0
+20250326,112900,10260690,2810,2810,2810,2810,0
+20250326,112800,10260690,2810,2810,2810,2810,0
+20250326,112700,10260690,2810,2810,2810,2810,0
+20250326,112600,10260690,2810,2810,2810,2810,0
+20250326,112500,10260690,2810,2810,2810,2810,0
+20250326,112400,10260690,2810,2800,2810,2800,2
+20250326,112300,10255080,2795,2795,2795,2795,0
+20250326,112200,10255080,2795,2805,2805,2795,159
+20250326,112100,9810665,2810,2810,2810,2810,0
+20250326,112000,9810665,2810,2810,2810,2810,0
+20250326,111900,9810665,2810,2810,2810,2810,0
+20250326,111800,9810665,2810,2810,2810,2810,0
+20250326,111700,9810665,2810,2805,2810,2805,2
+20250326,111600,9805050,2805,2800,2805,2800,3
+20250326,111500,9796645,2780,2780,2780,2780,0
+20250326,111400,9796645,2780,2780,2780,2780,0
+20250326,111300,9796645,2780,2780,2780,2780,0
+20250326,111200,9796645,2780,2785,2785,2780,159
+20250326,111100,9353880,2820,2820,2820,2820,0
+20250326,111000,9353880,2820,2820,2820,2820,0
+20250326,110900,9353880,2820,2820,2820,2820,0
+20250326,110800,9353880,2820,2820,2820,2820,0
+20250326,110700,9353880,2820,2820,2820,2820,0
+20250326,110600,9353880,2820,2820,2820,2820,0
+20250326,110500,9353880,2820,2820,2820,2820,0
+20250326,110400,9353880,2820,2820,2820,2820,1
+20250326,110300,9351060,2810,2810,2810,2810,0
+20250326,110200,9351060,2810,2805,2810,2795,165
+20250326,110100,8889740,2810,2810,2810,2810,0
+20250326,110000,8889740,2810,2810,2810,2810,0
+20250326,105900,8889740,2810,2810,2810,2810,0
+20250326,105800,8889740,2810,2810,2810,2810,0
+20250326,105700,8889740,2810,2810,2810,2810,0
+20250326,105600,8889740,2810,2810,2810,2810,1
+20250326,105500,8886930,2795,2785,2795,2785,180
+20250326,105400,8385620,2795,2795,2795,2795,0
+20250326,105300,8385620,2795,2795,2795,2795,0
+20250326,105200,8385620,2795,2810,2810,2795,160
+20250326,105100,7937570,2815,2815,2815,2815,0
+20250326,105000,7937570,2815,2815,2815,2815,0
+20250326,104900,7937570,2815,2815,2815,2815,0
+20250326,104800,7937570,2815,2815,2815,2815,0
+20250326,104700,7937570,2815,2815,2815,2815,0
+20250326,104600,7937570,2815,2815,2815,2815,0
+20250326,104500,7937570,2815,2815,2815,2815,0
+20250326,104400,7937570,2815,2815,2815,2815,0
+20250326,104300,7937570,2815,2815,2815,2815,1
+20250326,104200,7934755,2810,2815,2815,2790,162
+20250326,104100,7482680,2785,2795,2795,2785,142
+20250326,104000,7087100,2805,2805,2815,2805,3
+20250326,103900,7078675,2810,2805,2810,2805,2
+20250326,103800,7073060,2800,2800,2800,2800,0
+20250326,103700,7073060,2800,2800,2800,2800,0
+20250326,103600,7073060,2800,2800,2800,2800,0
+20250326,103500,7073060,2800,2800,2800,2800,0
+20250326,103400,7073060,2800,2800,2800,2800,0
+20250326,103300,7073060,2800,2800,2800,2800,0
+20250326,103200,7073060,2800,2810,2810,2800,160
+20250326,103100,6625045,2815,2815,2815,2815,0
+20250326,103000,6625045,2815,2815,2815,2815,0
+20250326,102900,6625045,2815,2815,2815,2815,0
+20250326,102800,6625045,2815,2815,2815,2815,0
+20250326,102700,6625045,2815,2815,2815,2815,0
+20250326,102600,6625045,2815,2815,2815,2815,0
+20250326,102500,6625045,2815,2815,2815,2815,0
+20250326,102400,6625045,2815,2795,2815,2795,2
+20250326,102300,6619435,2795,2795,2795,2795,0
+20250326,102200,6619435,2795,2795,2815,2795,198
+20250326,102100,6065315,2790,2800,2800,2790,8
+20250326,102000,6042980,2810,2810,2810,2810,0
+20250326,101900,6042980,2810,2810,2810,2810,0
+20250326,101800,6042980,2810,2810,2810,2810,0
+20250326,101700,6042980,2810,2810,2810,2810,0
+20250326,101600,6042980,2810,2810,2810,2810,0
+20250326,101500,6042980,2810,2810,2810,2810,0
+20250326,101400,6042980,2810,2810,2810,2810,0
+20250326,101300,6042980,2810,2810,2810,2810,1
+20250326,101200,6040170,2800,2810,2810,2800,160
+20250326,101100,5592155,2815,2815,2815,2815,0
+20250326,101000,5592155,2815,2815,2815,2815,0
+20250326,100900,5592155,2815,2815,2815,2815,0
+20250326,100800,5592155,2815,2815,2815,2815,1
+20250326,100700,5589340,2820,2820,2820,2820,0
+20250326,100600,5589340,2820,2820,2820,2820,0
+20250326,100500,5589340,2820,2820,2820,2820,0
+20250326,100400,5589340,2820,2820,2820,2820,0
+20250326,100300,5589340,2820,2805,2820,2805,3
+20250326,100200,5580910,2795,2805,2805,2795,160
+20250326,100100,5133695,2810,2810,2810,2810,0
+20250326,100000,5133695,2810,2810,2810,2810,0
+20250326,095900,5133695,2810,2810,2810,2810,0
+20250326,095800,5133695,2810,2810,2810,2810,2
+20250326,095700,5128075,2810,2800,2815,2800,7
+20250326,095600,5108430,2790,2790,2790,2790,3
+20250326,095500,5100060,2790,2790,2790,2790,55
+20250326,095400,4946610,2825,2825,2825,2825,0
+20250326,095300,4946610,2825,2825,2825,2825,0
+20250326,095200,4946610,2825,2825,2825,2825,0
+20250326,095100,4946610,2825,2825,2825,2825,0
+20250326,095000,4946610,2825,2825,2825,2825,0
+20250326,094900,4946610,2825,2825,2825,2825,1
+20250326,094800,4943785,2800,2795,2800,2790,30
+20250326,094700,4859890,2780,2780,2780,2780,410
+20250326,094600,3720090,2780,2780,2780,2780,0
+20250326,094500,3720090,2780,2780,2780,2780,0
+20250326,094400,3720090,2780,2780,2780,2780,6
+20250326,094300,3703410,2790,2790,2790,2790,0
+20250326,094200,3703410,2790,2790,2790,2790,179
+20250326,094100,3204000,2780,2780,2780,2780,2
+20250326,094000,3198440,2820,2820,2820,2820,0
+20250326,093900,3198440,2820,2820,2820,2820,0
+20250326,093800,3198440,2820,2820,2820,2820,0
+20250326,093700,3198440,2820,2820,2820,2820,0
+20250326,093600,3198440,2820,2820,2820,2820,0
+20250326,093500,3198440,2820,2820,2820,2820,0
+20250326,093400,3198440,2820,2820,2820,2820,0
+20250326,093300,3198440,2820,2820,2820,2820,0
+20250326,093200,3198440,2820,2820,2820,2820,0
+20250326,093100,3198440,2820,2820,2820,2820,0
+20250326,093000,3198440,2820,2820,2820,2820,0
+20250326,092900,3198440,2820,2820,2820,2820,0
+20250326,092800,3198440,2820,2820,2820,2820,0
+20250326,092700,3198440,2820,2820,2820,2820,0
+20250326,092600,3198440,2820,2820,2820,2820,0
+20250326,092500,3198440,2820,2820,2820,2820,1
+20250326,092400,3195620,2825,2825,2825,2825,0
+20250326,092300,3195620,2825,2825,2825,2825,0
+20250326,092200,3195620,2825,2825,2825,2825,0
+20250326,092100,3195620,2825,2795,2825,2770,166
+20250326,092000,2735580,2835,2835,2835,2835,0
+20250326,091900,2735580,2835,2835,2835,2835,0
+20250326,091800,2735580,2835,2835,2835,2835,0
+20250326,091700,2735580,2835,2835,2835,2835,1
+20250326,091600,2732745,2830,2830,2830,2830,106
+20250326,091500,2432765,2830,2830,2830,2830,0
+20250326,091400,2432765,2830,2830,2830,2830,1
+20250326,091300,2429935,2835,2835,2835,2835,0
+20250326,091200,2429935,2835,2835,2835,2835,0
+20250326,091100,2429935,2835,2835,2835,2835,0
+20250326,091000,2429935,2835,2835,2835,2835,0
+20250326,090900,2429935,2835,2785,2835,2755,797
+20250326,090800,221520,2840,2840,2840,2840,0
+20250326,090700,221520,2840,2840,2840,2840,0
+20250326,090600,221520,2840,2840,2840,2840,0
+20250326,090500,221520,2840,2840,2840,2840,0
+20250326,090400,221520,2840,2840,2840,2840,3
+20250326,090300,213000,2840,2840,2840,2840,1
+20250326,090200,210160,2840,2840,2840,2840,1
+20250326,090100,207320,2840,2840,2840,2840,0
+20250326,090000,207320,2840,2840,2840,2840,73

045300/min/candle-20250327.csv

@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192800,15342385,2770,2770,2770,2770,287
+20250327,192700,15342385,2770,2770,2770,2770,0
+20250327,192600,15342385,2770,2770,2770,2770,0
+20250327,192500,15342385,2770,2770,2770,2770,0
+20250327,192400,15342385,2770,2770,2770,2770,0
+20250327,192300,15342385,2770,2770,2770,2770,0
+20250327,192200,15342385,2770,2770,2770,2770,0
+20250327,192100,15342385,2770,2770,2770,2770,0
+20250327,192000,15342385,2770,2770,2770,2770,0
+20250327,191900,15342385,2770,2770,2770,2770,0
+20250327,191800,15342385,2770,2770,2770,2770,0
+20250327,191700,15342385,2770,2770,2770,2770,0
+20250327,191600,15342385,2770,2770,2770,2770,0
+20250327,191500,15342385,2770,2770,2770,2770,0
+20250327,191400,15342385,2770,2770,2770,2770,0
+20250327,191300,15342385,2770,2770,2770,2770,0
+20250327,191200,15342385,2770,2770,2770,2770,0
+20250327,191100,15342385,2770,2770,2770,2770,0
+20250327,191000,15342385,2770,2770,2770,2770,0
+20250327,190900,15342385,2770,2770,2770,2770,0
+20250327,190800,15342385,2770,2770,2770,2770,0
+20250327,190700,15342385,2770,2770,2770,2770,0
+20250327,190600,15342385,2770,2770,2770,2770,0
+20250327,190500,15342385,2770,2770,2770,2770,0
+20250327,190400,15342385,2770,2770,2770,2770,0
+20250327,190300,15342385,2770,2770,2770,2770,0
+20250327,190200,15342385,2770,2770,2770,2770,0
+20250327,190100,15342385,2770,2770,2770,2770,0
+20250327,190000,15342385,2770,2770,2770,2770,0
+20250327,185900,15342385,2770,2770,2770,2770,0
+20250327,185800,15342385,2770,2770,2770,2770,287
+20250327,185700,15342385,2770,2770,2770,2770,0
+20250327,185600,15342385,2770,2770,2770,2770,0
+20250327,185500,15342385,2770,2770,2770,2770,0
+20250327,185400,15342385,2770,2770,2770,2770,0
+20250327,185300,15342385,2770,2770,2770,2770,0
+20250327,185200,15342385,2770,2770,2770,2770,0
+20250327,185100,15342385,2770,2770,2770,2770,0
+20250327,185000,15342385,2770,2770,2770,2770,0
+20250327,184900,15342385,2770,2770,2770,2770,0
+20250327,184800,15342385,2770,2770,2770,2770,0
+20250327,184700,15342385,2770,2770,2770,2770,0
+20250327,184600,15342385,2770,2770,2770,2770,0
+20250327,184500,15342385,2770,2770,2770,2770,0
+20250327,184400,15342385,2770,2770,2770,2770,0
+20250327,184300,15342385,2770,2770,2770,2770,0
+20250327,184200,15342385,2770,2770,2770,2770,0
+20250327,184100,15342385,2770,2770,2770,2770,0
+20250327,184000,15342385,2770,2770,2770,2770,0
+20250327,183900,15342385,2770,2770,2770,2770,0
+20250327,183800,15342385,2770,2770,2770,2770,0
+20250327,183700,15342385,2770,2770,2770,2770,0
+20250327,183600,15342385,2770,2770,2770,2770,0
+20250327,183500,15342385,2770,2770,2770,2770,0
+20250327,183400,15342385,2770,2770,2770,2770,0
+20250327,183300,15342385,2770,2770,2770,2770,0
+20250327,183200,15342385,2770,2770,2770,2770,0
+20250327,183100,15342385,2770,2770,2770,2770,0
+20250327,183000,15342385,2770,2770,2770,2770,0
+20250327,182900,15342385,2770,2770,2770,2770,0
+20250327,182800,15342385,2770,2770,2770,2770,287
+20250327,182700,15342385,2770,2770,2770,2770,0
+20250327,182600,15342385,2770,2770,2770,2770,0
+20250327,182500,15342385,2770,2770,2770,2770,0
+20250327,182400,15342385,2770,2770,2770,2770,0
+20250327,182300,15342385,2770,2770,2770,2770,0
+20250327,182200,15342385,2770,2770,2770,2770,0
+20250327,182100,15342385,2770,2770,2770,2770,0
+20250327,182000,15342385,2770,2770,2770,2770,0
+20250327,181900,15342385,2770,2770,2770,2770,0
+20250327,181800,15342385,2770,2770,2770,2770,0
+20250327,181700,15342385,2770,2770,2770,2770,0
+20250327,181600,15342385,2770,2770,2770,2770,0
+20250327,181500,15342385,2770,2770,2770,2770,0
+20250327,181400,15342385,2770,2770,2770,2770,0
+20250327,181300,15342385,2770,2770,2770,2770,0
+20250327,181200,15342385,2770,2770,2770,2770,0
+20250327,181100,15342385,2770,2770,2770,2770,0
+20250327,181000,15342385,2770,2770,2770,2770,0
+20250327,180900,15342385,2770,2770,2770,2770,0
+20250327,180800,15342385,2770,2770,2770,2770,0
+20250327,180700,15342385,2770,2770,2770,2770,0
+20250327,180600,15342385,2770,2770,2770,2770,0
+20250327,180500,15342385,2770,2770,2770,2770,0
+20250327,180400,15342385,2770,2770,2770,2770,0
+20250327,180300,15342385,2770,2770,2770,2770,0
+20250327,180200,15342385,2770,2770,2770,2770,0
+20250327,180100,15342385,2770,2770,2770,2770,0
+20250327,180000,15342385,2770,2770,2770,2770,0
+20250327,175900,15342385,2770,2770,2770,2770,0
+20250327,175800,15342385,2770,2770,2770,2770,287
+20250327,175700,15342385,2770,2770,2770,2770,0
+20250327,175600,15342385,2770,2770,2770,2770,0
+20250327,175500,15342385,2770,2770,2770,2770,0
+20250327,175400,15342385,2770,2770,2770,2770,0
+20250327,175300,15342385,2770,2770,2770,2770,0
+20250327,175200,15342385,2770,2770,2770,2770,0
+20250327,175100,15342385,2770,2770,2770,2770,0
+20250327,175000,15342385,2770,2770,2770,2770,0
+20250327,174900,15342385,2770,2770,2770,2770,0
+20250327,174800,15342385,2770,2770,2770,2770,0
+20250327,174700,15342385,2770,2770,2770,2770,0
+20250327,174600,15342385,2770,2770,2770,2770,0
+20250327,174500,15342385,2770,2770,2770,2770,0
+20250327,174400,15342385,2770,2770,2770,2770,0
+20250327,174300,15342385,2770,2770,2770,2770,0
+20250327,174200,15342385,2770,2770,2770,2770,0
+20250327,174100,15342385,2770,2770,2770,2770,0
+20250327,174000,15342385,2770,2770,2770,2770,0
+20250327,173900,15342385,2770,2770,2770,2770,0
+20250327,173800,15342385,2770,2770,2770,2770,0
+20250327,173700,15342385,2770,2770,2770,2770,0
+20250327,173600,15342385,2770,2770,2770,2770,0
+20250327,173500,15342385,2770,2770,2770,2770,0
+20250327,173400,15342385,2770,2770,2770,2770,0
+20250327,173300,15342385,2770,2770,2770,2770,0
+20250327,173200,15342385,2770,2770,2770,2770,0
+20250327,173100,15342385,2770,2770,2770,2770,0
+20250327,173000,15342385,2770,2770,2770,2770,0
+20250327,172900,15342385,2770,2770,2770,2770,0
+20250327,172800,15342385,2770,2770,2770,2770,287
+20250327,172700,15342385,2770,2770,2770,2770,0
+20250327,172600,15342385,2770,2770,2770,2770,0
+20250327,172500,15342385,2770,2770,2770,2770,0
+20250327,172400,15342385,2770,2770,2770,2770,0
+20250327,172300,15342385,2770,2770,2770,2770,0
+20250327,172200,15342385,2770,2770,2770,2770,0
+20250327,172100,15342385,2770,2770,2770,2770,0
+20250327,172000,15342385,2770,2770,2770,2770,0
+20250327,171900,15342385,2770,2770,2770,2770,0
+20250327,171800,15342385,2770,2770,2770,2770,0
+20250327,171700,15342385,2770,2770,2770,2770,0
+20250327,171600,15342385,2770,2770,2770,2770,0
+20250327,171500,15342385,2770,2770,2770,2770,0
+20250327,171400,15342385,2770,2770,2770,2770,0
+20250327,171300,15342385,2770,2770,2770,2770,0
+20250327,171200,15342385,2770,2770,2770,2770,0
+20250327,171100,15342385,2770,2770,2770,2770,0
+20250327,171000,15342385,2770,2770,2770,2770,0
+20250327,170900,15342385,2770,2770,2770,2770,0
+20250327,170800,15342385,2770,2770,2770,2770,0
+20250327,170700,15342385,2770,2770,2770,2770,0
+20250327,170600,15342385,2770,2770,2770,2770,0
+20250327,170500,15342385,2770,2770,2770,2770,0
+20250327,170400,15342385,2770,2770,2770,2770,0
+20250327,170300,15342385,2770,2770,2770,2770,0
+20250327,170200,15342385,2770,2770,2770,2770,0
+20250327,170100,15342385,2770,2770,2770,2770,0
+20250327,170000,15342385,2770,2770,2770,2770,0
+20250327,165900,15342385,2770,2770,2770,2770,0
+20250327,165800,15342385,2770,2770,2770,2770,287
+20250327,165700,15342385,2770,2770,2770,2770,0
+20250327,165600,15342385,2770,2770,2770,2770,0
+20250327,165500,15342385,2770,2770,2770,2770,0
+20250327,165400,15342385,2770,2770,2770,2770,0
+20250327,165300,15342385,2770,2770,2770,2770,0
+20250327,165200,15342385,2770,2770,2770,2770,0
+20250327,165100,15342385,2770,2770,2770,2770,0
+20250327,165000,15342385,2770,2770,2770,2770,0
+20250327,164900,15342385,2770,2770,2770,2770,0
+20250327,164800,15342385,2770,2770,2770,2770,0
+20250327,164700,15342385,2770,2770,2770,2770,0
+20250327,164600,15342385,2770,2770,2770,2770,0
+20250327,164500,15342385,2770,2770,2770,2770,0
+20250327,164400,15342385,2770,2770,2770,2770,0
+20250327,164300,15342385,2770,2770,2770,2770,0
+20250327,164200,15342385,2770,2770,2770,2770,0
+20250327,164100,15342385,2770,2770,2770,2770,0
+20250327,164000,15342385,2770,2770,2770,2770,0
+20250327,163900,15342385,2770,2770,2770,2770,0
+20250327,163800,15342385,2770,2770,2770,2770,0
+20250327,163700,15342385,2770,2770,2770,2770,0
+20250327,163600,15342385,2770,2770,2770,2770,0
+20250327,163500,15342385,2770,2770,2770,2770,0
+20250327,163400,15342385,2770,2770,2770,2770,0
+20250327,163300,15342385,2770,2770,2770,2770,0
+20250327,163200,15342385,2770,2770,2770,2770,0
+20250327,163100,15342385,2770,2770,2770,2770,0
+20250327,163000,15342385,2770,2770,2770,2770,0
+20250327,162900,15342385,2770,2770,2770,2770,0
+20250327,162800,15342385,2770,2770,2770,2770,287
+20250327,162700,15342385,2770,2770,2770,2770,0
+20250327,162600,15342385,2770,2770,2770,2770,0
+20250327,162500,15342385,2770,2770,2770,2770,0
+20250327,162400,15342385,2770,2770,2770,2770,0
+20250327,162300,15342385,2770,2770,2770,2770,0
+20250327,162200,15342385,2770,2770,2770,2770,0
+20250327,162100,15342385,2770,2770,2770,2770,0
+20250327,162000,15342385,2770,2770,2770,2770,0
+20250327,161900,15342385,2770,2770,2770,2770,0
+20250327,161800,15342385,2770,2770,2770,2770,0
+20250327,161700,15342385,2770,2770,2770,2770,0
+20250327,161600,15342385,2770,2770,2770,2770,0
+20250327,161500,15342385,2770,2770,2770,2770,0
+20250327,161400,15342385,2770,2770,2770,2770,0
+20250327,161300,15342385,2770,2770,2770,2770,0
+20250327,161200,15342385,2770,2770,2770,2770,0
+20250327,161100,15342385,2770,2770,2770,2770,0
+20250327,161000,15342385,2770,2770,2770,2770,0
+20250327,160900,15342385,2770,2770,2770,2770,0
+20250327,160800,15342385,2770,2770,2770,2770,0
+20250327,160700,15342385,2770,2770,2770,2770,0
+20250327,160600,15342385,2770,2770,2770,2770,0
+20250327,160500,15342385,2770,2770,2770,2770,0
+20250327,160400,15342385,2770,2770,2770,2770,0
+20250327,160300,15342385,2770,2770,2770,2770,0
+20250327,160200,15342385,2770,2770,2770,2770,0
+20250327,160100,15342385,2770,2770,2770,2770,0
+20250327,160000,15342385,2770,2770,2770,2770,0
+20250327,155900,15342385,2770,2770,2770,2770,0
+20250327,155800,15342385,2770,2770,2770,2770,287
+20250327,155700,15342385,2770,2770,2770,2770,0
+20250327,155600,15342385,2770,2770,2770,2770,0
+20250327,155500,15342385,2770,2770,2770,2770,0
+20250327,155400,15342385,2770,2770,2770,2770,0
+20250327,155300,15342385,2770,2770,2770,2770,0
+20250327,155200,15342385,2770,2770,2770,2770,0
+20250327,155100,15342385,2770,2770,2770,2770,0
+20250327,155000,15342385,2770,2770,2770,2770,0
+20250327,154900,15342385,2770,2770,2770,2770,0
+20250327,154800,15342385,2770,2770,2770,2770,0
+20250327,154700,15342385,2770,2770,2770,2770,0
+20250327,154600,15342385,2770,2770,2770,2770,0
+20250327,154500,15342385,2770,2770,2770,2770,0
+20250327,154400,15342385,2770,2770,2770,2770,0
+20250327,154300,15342385,2770,2770,2770,2770,0
+20250327,154200,15342385,2770,2770,2770,2770,0
+20250327,154100,15342385,2770,2770,2770,2770,0
+20250327,154000,15342385,2770,2770,2770,2770,0
+20250327,153900,15342385,2770,2770,2770,2770,0
+20250327,153800,15342385,2770,2770,2770,2770,0
+20250327,153700,15342385,2770,2770,2770,2770,0
+20250327,153600,15342385,2770,2770,2770,2770,0
+20250327,153500,15342385,2770,2770,2770,2770,0
+20250327,153400,15342385,2770,2770,2770,2770,0
+20250327,153300,15342385,2770,2770,2770,2770,0
+20250327,153200,15342385,2770,2770,2770,2770,0
+20250327,153100,15342385,2770,2770,2770,2770,0
+20250327,153000,15342385,2770,2770,2770,2770,287
+20250327,152900,14547395,2780,2780,2780,2780,0
+20250327,152800,14547395,2780,2780,2780,2780,0
+20250327,152700,14547395,2780,2780,2780,2780,0
+20250327,152600,14547395,2780,2780,2780,2780,0
+20250327,152500,14547395,2780,2780,2780,2780,0
+20250327,152400,14547395,2780,2780,2780,2780,0
+20250327,152300,14547395,2780,2780,2780,2780,0
+20250327,152200,14547395,2780,2780,2780,2780,0
+20250327,152100,14547395,2780,2780,2780,2780,0
+20250327,152000,14547395,2780,2780,2780,2780,0
+20250327,151900,14547395,2780,2780,2780,2780,0
+20250327,151800,14547395,2780,2780,2780,2780,104
+20250327,151700,14258275,2780,2780,2780,2780,0
+20250327,151600,14258275,2780,2780,2780,2780,0
+20250327,151500,14258275,2780,2780,2780,2780,0
+20250327,151400,14258275,2780,2780,2780,2780,0
+20250327,151300,14258275,2780,2780,2780,2780,0
+20250327,151200,14258275,2780,2780,2780,2780,0
+20250327,151100,14258275,2780,2780,2780,2780,0
+20250327,151000,14258275,2780,2780,2780,2780,0
+20250327,150900,14258275,2780,2780,2780,2780,0
+20250327,150800,14258275,2780,2780,2780,2780,0
+20250327,150700,14258275,2780,2780,2780,2780,0
+20250327,150600,14258275,2780,2780,2780,2780,0
+20250327,150500,14258275,2780,2780,2780,2780,0
+20250327,150400,14258275,2780,2780,2780,2780,0
+20250327,150300,14258275,2780,2780,2780,2780,0
+20250327,150200,14258275,2780,2780,2780,2780,0
+20250327,150100,14258275,2780,2780,2780,2780,0
+20250327,150000,14258275,2780,2780,2780,2780,0
+20250327,145900,14258275,2780,2780,2780,2780,0
+20250327,145800,14258275,2780,2780,2780,2780,0
+20250327,145700,14258275,2780,2780,2780,2780,0
+20250327,145600,14258275,2780,2780,2780,2780,1
+20250327,145500,14255495,2785,2785,2785,2785,0
+20250327,145400,14255495,2785,2785,2785,2785,0
+20250327,145300,14255495,2785,2785,2785,2785,0
+20250327,145200,14255495,2785,2785,2785,2785,0
+20250327,145100,14255495,2785,2780,2785,2780,4
+20250327,145000,14244370,2785,2785,2785,2785,3
+20250327,144900,14236015,2785,2785,2785,2785,1
+20250327,144800,14233230,2790,2790,2790,2790,0
+20250327,144700,14233230,2790,2790,2790,2790,0
+20250327,144600,14233230,2790,2790,2790,2790,0
+20250327,144500,14233230,2790,2790,2790,2790,0
+20250327,144400,14233230,2790,2790,2790,2790,0
+20250327,144300,14233230,2790,2790,2790,2790,0
+20250327,144200,14233230,2790,2790,2790,2790,0
+20250327,144100,14233230,2790,2790,2790,2790,0
+20250327,144000,14233230,2790,2785,2790,2785,2
+20250327,143900,14227655,2785,2785,2785,2785,0
+20250327,143800,14227655,2785,2785,2785,2785,0
+20250327,143700,14227655,2785,2785,2785,2785,0
+20250327,143600,14227655,2785,2785,2785,2785,0
+20250327,143500,14227655,2785,2785,2785,2785,0
+20250327,143400,14227655,2785,2785,2785,2785,0
+20250327,143300,14227655,2785,2785,2785,2785,0
+20250327,143200,14227655,2785,2780,2785,2780,3
+20250327,143100,14219310,2780,2780,2780,2780,1
+20250327,143000,14216530,2785,2785,2785,2785,0
+20250327,142900,14216530,2785,2785,2785,2785,0
+20250327,142800,14216530,2785,2785,2785,2785,0
+20250327,142700,14216530,2785,2780,2785,2780,3
+20250327,142600,14208185,2780,2780,2780,2780,1
+20250327,142500,14205405,2785,2785,2785,2785,0
+20250327,142400,14205405,2785,2785,2785,2785,0
+20250327,142300,14205405,2785,2785,2785,2785,0
+20250327,142200,14205405,2785,2780,2785,2780,3
+20250327,142100,14197060,2775,2775,2775,2775,3
+20250327,142000,14188735,2780,2780,2780,2780,0
+20250327,141900,14188735,2780,2780,2780,2780,0
+20250327,141800,14188735,2780,2780,2780,2780,0
+20250327,141700,14188735,2780,2780,2780,2780,0
+20250327,141600,14188735,2780,2780,2780,2780,2
+20250327,141500,14183175,2790,2790,2790,2790,0
+20250327,141400,14183175,2790,2790,2790,2790,0
+20250327,141300,14183175,2790,2790,2790,2790,0
+20250327,141200,14183175,2790,2790,2790,2790,0
+20250327,141100,14183175,2790,2790,2790,2790,0
+20250327,141000,14183175,2790,2785,2790,2785,3
+20250327,140900,14174815,2785,2785,2785,2785,0
+20250327,140800,14174815,2785,2785,2785,2785,0
+20250327,140700,14174815,2785,2785,2785,2785,0
+20250327,140600,14174815,2785,2785,2785,2780,6
+20250327,140500,14158125,2790,2790,2790,2790,0
+20250327,140400,14158125,2790,2790,2790,2790,0
+20250327,140300,14158125,2790,2790,2790,2790,0
+20250327,140200,14158125,2790,2790,2790,2790,0
+20250327,140100,14158125,2790,2790,2790,2790,0
+20250327,140000,14158125,2790,2790,2790,2790,0
+20250327,135900,14158125,2790,2785,2790,2785,3
+20250327,135800,14149765,2785,2785,2785,2785,1
+20250327,135700,14146980,2790,2775,2790,2775,4
+20250327,135600,14135860,2775,2775,2775,2775,0
+20250327,135500,14135860,2775,2775,2775,2775,1
+20250327,135400,14133085,2775,2775,2775,2775,0
+20250327,135300,14133085,2775,2775,2775,2775,0
+20250327,135200,14133085,2775,2775,2775,2775,1
+20250327,135100,14130310,2770,2770,2770,2770,3
+20250327,135000,14122000,2775,2775,2775,2775,0
+20250327,134900,14122000,2775,2775,2775,2775,0
+20250327,134800,14122000,2775,2775,2775,2775,2
+20250327,134700,14116450,2770,2770,2770,2770,3
+20250327,134600,14108140,2775,2775,2775,2775,1
+20250327,134500,14105365,2770,2770,2770,2770,0
+20250327,134400,14105365,2770,2770,2770,2770,0
+20250327,134300,14105365,2770,2770,2770,2770,0
+20250327,134200,14105365,2770,2770,2770,2770,0
+20250327,134100,14105365,2770,2770,2770,2770,3
+20250327,134000,14097055,2770,2770,2770,2770,0
+20250327,133900,14097055,2770,2770,2770,2770,1
+20250327,133800,14094285,2770,2770,2770,2770,3
+20250327,133700,14085975,2775,2775,2775,2775,220
+20250327,133600,13475475,2770,2770,2770,2770,0
+20250327,133500,13475475,2770,2770,2770,2770,0
+20250327,133400,13475475,2770,2770,2770,2770,0
+20250327,133300,13475475,2770,2770,2770,2770,3
+20250327,133200,13467165,2770,2770,2770,2770,0
+20250327,133100,13467165,2770,2770,2770,2770,0
+20250327,133000,13467165,2770,2770,2770,2770,0
+20250327,132900,13467165,2770,2770,2770,2770,0
+20250327,132800,13467165,2770,2770,2770,2770,0
+20250327,132700,13467165,2770,2770,2770,2770,0
+20250327,132600,13467165,2770,2770,2775,2770,5
+20250327,132500,13453310,2770,2770,2770,2770,0
+20250327,132400,13453310,2770,2770,2770,2770,0
+20250327,132300,13453310,2770,2770,2770,2770,15
+20250327,132200,13411760,2770,2770,2770,2770,0
+20250327,132100,13411760,2770,2770,2770,2770,0
+20250327,132000,13411760,2770,2770,2770,2770,0
+20250327,131900,13411760,2770,2770,2770,2770,0
+20250327,131800,13411760,2770,2770,2770,2770,0
+20250327,131700,13411760,2770,2770,2770,2770,0
+20250327,131600,13411760,2770,2770,2770,2770,1
+20250327,131500,13408990,2770,2770,2770,2770,0
+20250327,131400,13408990,2770,2770,2770,2770,0
+20250327,131300,13408990,2770,2770,2770,2770,0
+20250327,131200,13408990,2770,2770,2770,2770,0
+20250327,131100,13408990,2770,2770,2770,2770,0
+20250327,131000,13408990,2770,2770,2770,2770,0
+20250327,130900,13408990,2770,2770,2770,2770,0
+20250327,130800,13408990,2770,2770,2770,2770,0
+20250327,130700,13408990,2770,2770,2770,2770,0
+20250327,130600,13408990,2770,2770,2770,2770,4
+20250327,130500,13397910,2770,2770,2770,2770,43
+20250327,130400,13278800,2780,2780,2780,2780,2
+20250327,130300,13273240,2780,2780,2780,2780,0
+20250327,130200,13273240,2780,2780,2780,2780,0
+20250327,130100,13273240,2780,2780,2780,2780,0
+20250327,130000,13273240,2780,2780,2780,2780,0
+20250327,125900,13273240,2780,2780,2780,2780,0
+20250327,125800,13273240,2780,2775,2780,2775,4
+20250327,125700,13262135,2770,2770,2770,2770,0
+20250327,125600,13262135,2770,2770,2770,2770,9
+20250327,125500,13237205,2770,2770,2770,2770,0
+20250327,125400,13237205,2770,2770,2770,2770,0
+20250327,125300,13237205,2770,2770,2770,2770,0
+20250327,125200,13237205,2770,2770,2770,2770,0
+20250327,125100,13237205,2770,2770,2770,2770,0
+20250327,125000,13237205,2770,2770,2770,2770,0
+20250327,124900,13237205,2770,2770,2770,2770,0
+20250327,124800,13237205,2770,2770,2770,2770,0
+20250327,124700,13237205,2770,2770,2770,2770,6
+20250327,124600,13220585,2770,2770,2770,2770,0
+20250327,124500,13220585,2770,2770,2770,2770,0
+20250327,124400,13220585,2770,2770,2770,2770,0
+20250327,124300,13220585,2770,2770,2770,2770,0
+20250327,124200,13220585,2770,2770,2770,2770,0
+20250327,124100,13220585,2770,2770,2770,2770,3
+20250327,124000,13212275,2770,2770,2770,2770,0
+20250327,123900,13212275,2770,2770,2770,2770,0
+20250327,123800,13212275,2770,2770,2770,2770,0
+20250327,123700,13212275,2770,2770,2770,2770,0
+20250327,123600,13212275,2770,2770,2770,2770,3
+20250327,123500,13203965,2775,2775,2775,2775,0
+20250327,123400,13203965,2775,2775,2775,2775,0
+20250327,123300,13203965,2775,2775,2775,2775,0
+20250327,123200,13203965,2775,2775,2775,2775,0
+20250327,123100,13203965,2775,2775,2775,2775,0
+20250327,123000,13203965,2775,2775,2775,2775,0
+20250327,122900,13203965,2775,2775,2775,2775,0
+20250327,122800,13203965,2775,2775,2775,2775,0
+20250327,122700,13203965,2775,2775,2775,2775,0
+20250327,122600,13203965,2775,2775,2775,2775,3
+20250327,122500,13195640,2780,2780,2780,2780,1
+20250327,122400,13192860,2775,2775,2775,2775,0
+20250327,122300,13192860,2775,2775,2775,2775,0
+20250327,122200,13192860,2775,2775,2775,2775,0
+20250327,122100,13192860,2775,2775,2775,2775,4
+20250327,122000,13181760,2780,2780,2780,2780,0
+20250327,121900,13181760,2780,2780,2780,2780,0
+20250327,121800,13181760,2780,2780,2780,2780,7
+20250327,121700,13162300,2785,2785,2785,2785,0
+20250327,121600,13162300,2785,2785,2785,2785,1
+20250327,121500,13159515,2765,2765,2765,2765,0
+20250327,121400,13159515,2765,2765,2765,2765,0
+20250327,121300,13159515,2765,2765,2765,2765,0
+20250327,121200,13159515,2765,2765,2765,2765,0
+20250327,121100,13159515,2765,2765,2765,2765,0
+20250327,121000,13159515,2765,2765,2765,2765,0
+20250327,120900,13159515,2765,2765,2765,2765,93
+20250327,120800,12902370,2765,2765,2765,2765,100
+20250327,120700,12625870,2760,2765,2765,2760,704
+20250327,120600,10682825,2760,2760,2760,2760,0
+20250327,120500,10682825,2760,2760,2760,2760,0
+20250327,120400,10682825,2760,2760,2760,2760,0
+20250327,120300,10682825,2760,2760,2760,2760,0
+20250327,120200,10682825,2760,2760,2760,2760,0
+20250327,120100,10682825,2760,2760,2760,2760,4
+20250327,120000,10671785,2765,2765,2765,2765,0
+20250327,115900,10671785,2765,2765,2765,2765,0
+20250327,115800,10671785,2765,2765,2765,2765,0
+20250327,115700,10671785,2765,2765,2765,2765,0
+20250327,115600,10671785,2765,2760,2765,2760,13
+20250327,115500,10635855,2765,2765,2765,2765,303
+20250327,115400,9798060,2765,2765,2765,2765,0
+20250327,115300,9798060,2765,2765,2765,2765,0
+20250327,115200,9798060,2765,2765,2765,2765,0
+20250327,115100,9798060,2765,2765,2765,2765,3
+20250327,115000,9789765,2765,2765,2765,2765,0
+20250327,114900,9789765,2765,2765,2765,2765,0
+20250327,114800,9789765,2765,2765,2765,2765,0
+20250327,114700,9789765,2765,2765,2765,2765,0
+20250327,114600,9789765,2765,2765,2765,2765,3
+20250327,114500,9781470,2765,2765,2765,2765,0
+20250327,114400,9781470,2765,2765,2765,2765,0
+20250327,114300,9781470,2765,2765,2765,2765,0
+20250327,114200,9781470,2765,2765,2765,2765,3
+20250327,114100,9773175,2775,2775,2775,2775,0
+20250327,114000,9773175,2775,2775,2775,2775,0
+20250327,113900,9773175,2775,2775,2775,2775,0
+20250327,113800,9773175,2775,2775,2775,2775,0
+20250327,113700,9773175,2775,2775,2775,2775,1
+20250327,113600,9770400,2770,2770,2770,2770,0
+20250327,113500,9770400,2770,2770,2770,2770,0
+20250327,113400,9770400,2770,2770,2770,2770,0
+20250327,113300,9770400,2770,2770,2770,2770,0
+20250327,113200,9770400,2770,2770,2770,2770,0
+20250327,113100,9770400,2770,2770,2770,2770,0
+20250327,113000,9770400,2770,2770,2770,2770,0
+20250327,112900,9770400,2770,2770,2770,2770,0
+20250327,112800,9770400,2770,2770,2770,2770,3
+20250327,112700,9762090,2775,2775,2775,2775,0
+20250327,112600,9762090,2775,2775,2775,2775,0
+20250327,112500,9762090,2775,2770,2775,2765,554
+20250327,112400,8228980,2770,2770,2770,2770,0
+20250327,112300,8228980,2770,2770,2770,2770,0
+20250327,112200,8228980,2770,2770,2770,2770,0
+20250327,112100,8228980,2770,2770,2770,2770,4
+20250327,112000,8217900,2770,2770,2770,2770,0
+20250327,111900,8217900,2770,2770,2770,2770,0
+20250327,111800,8217900,2770,2770,2770,2770,0
+20250327,111700,8217900,2770,2770,2770,2770,0
+20250327,111600,8217900,2770,2775,2775,2770,5
+20250327,111500,8204045,2770,2770,2770,2770,0
+20250327,111400,8204045,2770,2770,2770,2770,0
+20250327,111300,8204045,2770,2770,2770,2770,0
+20250327,111200,8204045,2770,2770,2770,2770,0
+20250327,111100,8204045,2770,2770,2770,2770,4
+20250327,111000,8192965,2775,2775,2775,2775,0
+20250327,110900,8192965,2775,2775,2775,2775,0
+20250327,110800,8192965,2775,2775,2775,2775,1
+20250327,110700,8190190,2770,2770,2770,2770,4
+20250327,110600,8179110,2775,2775,2775,2775,0
+20250327,110500,8179110,2775,2775,2775,2775,0
+20250327,110400,8179110,2775,2775,2775,2775,0
+20250327,110300,8179110,2775,2775,2775,2775,1081
+20250327,110200,5179335,2770,2770,2770,2770,4
+20250327,110100,5168255,2775,2775,2775,2775,0
+20250327,110000,5168255,2775,2775,2775,2775,1
+20250327,105900,5165480,2775,2775,2775,2775,0
+20250327,105800,5165480,2775,2780,2780,2775,13
+20250327,105700,5129355,2795,2795,2795,2795,0
+20250327,105600,5129355,2795,2795,2795,2795,0
+20250327,105500,5129355,2795,2790,2795,2780,5
+20250327,105400,5115405,2790,2775,2790,2775,11
+20250327,105300,5084860,2770,2770,2770,2770,0
+20250327,105200,5084860,2770,2770,2770,2770,0
+20250327,105100,5084860,2770,2770,2770,2770,0
+20250327,105000,5084860,2770,2770,2770,2770,0
+20250327,104900,5084860,2770,2770,2770,2770,0
+20250327,104800,5084860,2770,2770,2770,2770,0
+20250327,104700,5084860,2770,2770,2770,2770,0
+20250327,104600,5084860,2770,2770,2770,2770,3
+20250327,104500,5076550,2770,2770,2770,2770,0
+20250327,104400,5076550,2770,2770,2770,2770,0
+20250327,104300,5076550,2770,2770,2770,2770,0
+20250327,104200,5076550,2770,2770,2770,2770,0
+20250327,104100,5076550,2770,2770,2770,2770,3
+20250327,104000,5068240,2770,2770,2770,2770,0
+20250327,103900,5068240,2770,2770,2770,2770,0
+20250327,103800,5068240,2770,2770,2770,2770,0
+20250327,103700,5068240,2770,2770,2770,2770,0
+20250327,103600,5068240,2770,2770,2770,2770,3
+20250327,103500,5059930,2775,2775,2775,2775,0
+20250327,103400,5059930,2775,2775,2775,2775,0
+20250327,103300,5059930,2775,2775,2775,2775,0
+20250327,103200,5059930,2775,2775,2775,2775,0
+20250327,103100,5059930,2775,2770,2775,2770,4
+20250327,103000,5048845,2780,2780,2780,2780,0
+20250327,102900,5048845,2780,2780,2780,2780,0
+20250327,102800,5048845,2780,2780,2780,2780,0
+20250327,102700,5048845,2780,2780,2780,2780,0
+20250327,102600,5048845,2780,2780,2780,2780,0
+20250327,102500,5048845,2780,2780,2780,2780,0
+20250327,102400,5048845,2780,2780,2780,2780,0
+20250327,102300,5048845,2780,2780,2780,2780,0
+20250327,102200,5048845,2780,2780,2780,2780,1
+20250327,102100,5046065,2790,2790,2790,2790,0
+20250327,102000,5046065,2790,2790,2790,2790,0
+20250327,101900,5046065,2790,2790,2790,2790,0
+20250327,101800,5046065,2790,2790,2790,2790,0
+20250327,101700,5046065,2790,2790,2790,2790,0
+20250327,101600,5046065,2790,2790,2790,2790,2
+20250327,101500,5040485,2795,2795,2795,2795,0
+20250327,101400,5040485,2795,2795,2795,2795,0
+20250327,101300,5040485,2795,2795,2795,2795,0
+20250327,101200,5040485,2795,2795,2795,2795,0
+20250327,101100,5040485,2795,2795,2795,2795,1
+20250327,101000,5037690,2805,2805,2805,2805,0
+20250327,100900,5037690,2805,2805,2805,2805,0
+20250327,100800,5037690,2805,2805,2805,2805,0
+20250327,100700,5037690,2805,2805,2805,2805,0
+20250327,100600,5037690,2805,2805,2805,2805,0
+20250327,100500,5037690,2805,2805,2805,2805,0
+20250327,100400,5037690,2805,2805,2805,2805,0
+20250327,100300,5037690,2805,2805,2805,2805,0
+20250327,100200,5037690,2805,2805,2805,2805,0
+20250327,100100,5037690,2805,2805,2805,2805,0
+20250327,100000,5037690,2805,2805,2805,2805,0
+20250327,095900,5037690,2805,2800,2805,2800,3
+20250327,095800,5029285,2800,2800,2800,2800,1
+20250327,095700,5026485,2805,2805,2805,2805,0
+20250327,095600,5026485,2805,2805,2805,2805,0
+20250327,095500,5026485,2805,2805,2805,2805,0
+20250327,095400,5026485,2805,2805,2805,2805,0
+20250327,095300,5026485,2805,2805,2805,2805,1
+20250327,095200,5023680,2810,2810,2810,2810,0
+20250327,095100,5023680,2810,2810,2810,2810,0
+20250327,095000,5023680,2810,2810,2810,2810,0
+20250327,094900,5023680,2810,2810,2810,2810,0
+20250327,094800,5023680,2810,2810,2810,2810,0
+20250327,094700,5023680,2810,2810,2810,2810,0
+20250327,094600,5023680,2810,2810,2810,2810,0
+20250327,094500,5023680,2810,2810,2810,2810,178
+20250327,094400,4523500,2810,2810,2810,2810,0
+20250327,094300,4523500,2810,2810,2810,2810,10
+20250327,094200,4495400,2810,2810,2810,2810,0
+20250327,094100,4495400,2810,2810,2810,2810,1
+20250327,094000,4492590,2810,2810,2810,2810,5
+20250327,093900,4478540,2810,2810,2810,2810,1
+20250327,093800,4475730,2805,2805,2805,2805,2
+20250327,093700,4470120,2805,2805,2805,2805,0
+20250327,093600,4470120,2805,2805,2805,2805,0
+20250327,093500,4470120,2805,2805,2805,2805,1
+20250327,093400,4467315,2810,2810,2810,2810,0
+20250327,093300,4467315,2810,2810,2810,2810,0
+20250327,093200,4467315,2810,2810,2810,2810,0
+20250327,093100,4467315,2810,2810,2810,2810,0
+20250327,093000,4467315,2810,2810,2810,2810,0
+20250327,092900,4467315,2810,2810,2810,2810,0
+20250327,092800,4467315,2810,2810,2810,2810,0
+20250327,092700,4467315,2810,2810,2810,2810,0
+20250327,092600,4467315,2810,2810,2810,2810,0
+20250327,092500,4467315,2810,2810,2810,2810,0
+20250327,092400,4467315,2810,2810,2810,2810,0
+20250327,092300,4467315,2810,2810,2810,2810,0
+20250327,092200,4467315,2810,2810,2810,2810,1
+20250327,092100,4464505,2810,2810,2810,2810,0
+20250327,092000,4464505,2810,2810,2810,2810,0
+20250327,091900,4464505,2810,2810,2810,2810,0
+20250327,091800,4464505,2810,2810,2810,2810,0
+20250327,091700,4464505,2810,2810,2810,2810,0
+20250327,091600,4464505,2810,2810,2810,2810,0
+20250327,091500,4464505,2810,2800,2810,2800,90
+20250327,091400,4212495,2805,2805,2805,2805,1
+20250327,091300,4209690,2760,2780,2810,2755,511
+20250327,091200,2799395,2815,2790,2815,2790,2
+20250327,091100,2793790,2820,2820,2820,2820,3
+20250327,091000,2785330,2820,2820,2820,2820,0
+20250327,090900,2785330,2820,2820,2820,2820,0
+20250327,090800,2785330,2820,2820,2820,2820,490
+20250327,090700,1403530,2820,2820,2820,2820,0
+20250327,090600,1403530,2820,2820,2820,2820,0
+20250327,090500,1403530,2820,2830,2830,2820,70
+20250327,090400,1206120,2820,2840,2840,2820,422
+20250327,090300,8480,2840,2840,2840,2840,0
+20250327,090200,8480,2840,2840,2840,2840,0
+20250327,090100,8480,2840,2840,2840,2840,0
+20250327,090000,8480,2840,2820,2840,2820,3

045300/min/candle-20250328.csv

@@ -0,0 +1,631 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192900,42730590,2695,2695,2695,2695,739
+20250328,192800,42730590,2695,2695,2695,2695,0
+20250328,192700,42730590,2695,2695,2695,2695,0
+20250328,192600,42730590,2695,2695,2695,2695,0
+20250328,192500,42730590,2695,2695,2695,2695,0
+20250328,192400,42730590,2695,2695,2695,2695,0
+20250328,192300,42730590,2695,2695,2695,2695,0
+20250328,192200,42730590,2695,2695,2695,2695,0
+20250328,192100,42730590,2695,2695,2695,2695,0
+20250328,192000,42730590,2695,2695,2695,2695,0
+20250328,191900,42730590,2695,2695,2695,2695,0
+20250328,191800,42730590,2695,2695,2695,2695,0
+20250328,191700,42730590,2695,2695,2695,2695,0
+20250328,191600,42730590,2695,2695,2695,2695,0
+20250328,191500,42730590,2695,2695,2695,2695,0
+20250328,191400,42730590,2695,2695,2695,2695,0
+20250328,191300,42730590,2695,2695,2695,2695,0
+20250328,191200,42730590,2695,2695,2695,2695,0
+20250328,191100,42730590,2695,2695,2695,2695,0
+20250328,191000,42730590,2695,2695,2695,2695,0
+20250328,190900,42730590,2695,2695,2695,2695,0
+20250328,190800,42730590,2695,2695,2695,2695,0
+20250328,190700,42730590,2695,2695,2695,2695,0
+20250328,190600,42730590,2695,2695,2695,2695,0
+20250328,190500,42730590,2695,2695,2695,2695,0
+20250328,190400,42730590,2695,2695,2695,2695,0
+20250328,190300,42730590,2695,2695,2695,2695,0
+20250328,190200,42730590,2695,2695,2695,2695,0
+20250328,190100,42730590,2695,2695,2695,2695,0
+20250328,190000,42730590,2695,2695,2695,2695,0
+20250328,185900,42730590,2695,2695,2695,2695,739
+20250328,185800,42730590,2695,2695,2695,2695,0
+20250328,185700,42730590,2695,2695,2695,2695,0
+20250328,185600,42730590,2695,2695,2695,2695,0
+20250328,185500,42730590,2695,2695,2695,2695,0
+20250328,185400,42730590,2695,2695,2695,2695,0
+20250328,185300,42730590,2695,2695,2695,2695,0
+20250328,185200,42730590,2695,2695,2695,2695,0
+20250328,185100,42730590,2695,2695,2695,2695,0
+20250328,185000,42730590,2695,2695,2695,2695,0
+20250328,184900,42730590,2695,2695,2695,2695,0
+20250328,184800,42730590,2695,2695,2695,2695,0
+20250328,184700,42730590,2695,2695,2695,2695,0
+20250328,184600,42730590,2695,2695,2695,2695,0
+20250328,184500,42730590,2695,2695,2695,2695,0
+20250328,184400,42730590,2695,2695,2695,2695,0
+20250328,184300,42730590,2695,2695,2695,2695,0
+20250328,184200,42730590,2695,2695,2695,2695,0
+20250328,184100,42730590,2695,2695,2695,2695,0
+20250328,184000,42730590,2695,2695,2695,2695,0
+20250328,183900,42730590,2695,2695,2695,2695,0
+20250328,183800,42730590,2695,2695,2695,2695,0
+20250328,183700,42730590,2695,2695,2695,2695,0
+20250328,183600,42730590,2695,2695,2695,2695,0
+20250328,183500,42730590,2695,2695,2695,2695,0
+20250328,183400,42730590,2695,2695,2695,2695,0
+20250328,183300,42730590,2695,2695,2695,2695,0
+20250328,183200,42730590,2695,2695,2695,2695,0
+20250328,183100,42730590,2695,2695,2695,2695,0
+20250328,183000,42730590,2695,2695,2695,2695,0
+20250328,182900,42730590,2695,2695,2695,2695,739
+20250328,182800,42730590,2695,2695,2695,2695,0
+20250328,182700,42730590,2695,2695,2695,2695,0
+20250328,182600,42730590,2695,2695,2695,2695,0
+20250328,182500,42730590,2695,2695,2695,2695,0
+20250328,182400,42730590,2695,2695,2695,2695,0
+20250328,182300,42730590,2695,2695,2695,2695,0
+20250328,182200,42730590,2695,2695,2695,2695,0
+20250328,182100,42730590,2695,2695,2695,2695,0
+20250328,182000,42730590,2695,2695,2695,2695,0
+20250328,181900,42730590,2695,2695,2695,2695,0
+20250328,181800,42730590,2695,2695,2695,2695,0
+20250328,181700,42730590,2695,2695,2695,2695,0
+20250328,181600,42730590,2695,2695,2695,2695,0
+20250328,181500,42730590,2695,2695,2695,2695,0
+20250328,181400,42730590,2695,2695,2695,2695,0
+20250328,181300,42730590,2695,2695,2695,2695,0
+20250328,181200,42730590,2695,2695,2695,2695,0
+20250328,181100,42730590,2695,2695,2695,2695,0
+20250328,181000,42730590,2695,2695,2695,2695,0
+20250328,180900,42730590,2695,2695,2695,2695,0
+20250328,180800,42730590,2695,2695,2695,2695,0
+20250328,180700,42730590,2695,2695,2695,2695,0
+20250328,180600,42730590,2695,2695,2695,2695,0
+20250328,180500,42730590,2695,2695,2695,2695,0
+20250328,180400,42730590,2695,2695,2695,2695,0
+20250328,180300,42730590,2695,2695,2695,2695,0
+20250328,180200,42730590,2695,2695,2695,2695,0
+20250328,180100,42730590,2695,2695,2695,2695,0
+20250328,180000,42730590,2695,2695,2695,2695,0
+20250328,175900,42730590,2695,2695,2695,2695,739
+20250328,175800,42730590,2695,2695,2695,2695,0
+20250328,175700,42730590,2695,2695,2695,2695,0
+20250328,175600,42730590,2695,2695,2695,2695,0
+20250328,175500,42730590,2695,2695,2695,2695,0
+20250328,175400,42730590,2695,2695,2695,2695,0
+20250328,175300,42730590,2695,2695,2695,2695,0
+20250328,175200,42730590,2695,2695,2695,2695,0
+20250328,175100,42730590,2695,2695,2695,2695,0
+20250328,175000,42730590,2695,2695,2695,2695,0
+20250328,174900,42730590,2695,2695,2695,2695,0
+20250328,174800,42730590,2695,2695,2695,2695,0
+20250328,174700,42730590,2695,2695,2695,2695,0
+20250328,174600,42730590,2695,2695,2695,2695,0
+20250328,174500,42730590,2695,2695,2695,2695,0
+20250328,174400,42730590,2695,2695,2695,2695,0
+20250328,174300,42730590,2695,2695,2695,2695,0
+20250328,174200,42730590,2695,2695,2695,2695,0
+20250328,174100,42730590,2695,2695,2695,2695,0
+20250328,174000,42730590,2695,2695,2695,2695,0
+20250328,173900,42730590,2695,2695,2695,2695,0
+20250328,173800,42730590,2695,2695,2695,2695,0
+20250328,173700,42730590,2695,2695,2695,2695,0
+20250328,173600,42730590,2695,2695,2695,2695,0
+20250328,173500,42730590,2695,2695,2695,2695,0
+20250328,173400,42730590,2695,2695,2695,2695,0
+20250328,173300,42730590,2695,2695,2695,2695,0
+20250328,173200,42730590,2695,2695,2695,2695,0
+20250328,173100,42730590,2695,2695,2695,2695,0
+20250328,173000,42730590,2695,2695,2695,2695,0
+20250328,172900,42730590,2695,2695,2695,2695,739
+20250328,172800,42730590,2695,2695,2695,2695,0
+20250328,172700,42730590,2695,2695,2695,2695,0
+20250328,172600,42730590,2695,2695,2695,2695,0
+20250328,172500,42730590,2695,2695,2695,2695,0
+20250328,172400,42730590,2695,2695,2695,2695,0
+20250328,172300,42730590,2695,2695,2695,2695,0
+20250328,172200,42730590,2695,2695,2695,2695,0
+20250328,172100,42730590,2695,2695,2695,2695,0
+20250328,172000,42730590,2695,2695,2695,2695,0
+20250328,171900,42730590,2695,2695,2695,2695,0
+20250328,171800,42730590,2695,2695,2695,2695,0
+20250328,171700,42730590,2695,2695,2695,2695,0
+20250328,171600,42730590,2695,2695,2695,2695,0
+20250328,171500,42730590,2695,2695,2695,2695,0
+20250328,171400,42730590,2695,2695,2695,2695,0
+20250328,171300,42730590,2695,2695,2695,2695,0
+20250328,171200,42730590,2695,2695,2695,2695,0
+20250328,171100,42730590,2695,2695,2695,2695,0
+20250328,171000,42730590,2695,2695,2695,2695,0
+20250328,170900,42730590,2695,2695,2695,2695,0
+20250328,170800,42730590,2695,2695,2695,2695,0
+20250328,170700,42730590,2695,2695,2695,2695,0
+20250328,170600,42730590,2695,2695,2695,2695,0
+20250328,170500,42730590,2695,2695,2695,2695,0
+20250328,170400,42730590,2695,2695,2695,2695,0
+20250328,170300,42730590,2695,2695,2695,2695,0
+20250328,170200,42730590,2695,2695,2695,2695,0
+20250328,170100,42730590,2695,2695,2695,2695,0
+20250328,170000,42730590,2695,2695,2695,2695,0
+20250328,165900,42730590,2695,2695,2695,2695,739
+20250328,165800,42730590,2695,2695,2695,2695,0
+20250328,165700,42730590,2695,2695,2695,2695,0
+20250328,165600,42730590,2695,2695,2695,2695,0
+20250328,165500,42730590,2695,2695,2695,2695,0
+20250328,165400,42730590,2695,2695,2695,2695,0
+20250328,165300,42730590,2695,2695,2695,2695,0
+20250328,165200,42730590,2695,2695,2695,2695,0
+20250328,165100,42730590,2695,2695,2695,2695,0
+20250328,165000,42730590,2695,2695,2695,2695,0
+20250328,164900,42730590,2695,2695,2695,2695,0
+20250328,164800,42730590,2695,2695,2695,2695,0
+20250328,164700,42730590,2695,2695,2695,2695,0
+20250328,164600,42730590,2695,2695,2695,2695,0
+20250328,164500,42730590,2695,2695,2695,2695,0
+20250328,164400,42730590,2695,2695,2695,2695,0
+20250328,164300,42730590,2695,2695,2695,2695,0
+20250328,164200,42730590,2695,2695,2695,2695,0
+20250328,164100,42730590,2695,2695,2695,2695,0
+20250328,164000,42730590,2695,2695,2695,2695,0
+20250328,163900,42730590,2695,2695,2695,2695,0
+20250328,163800,42730590,2695,2695,2695,2695,0
+20250328,163700,42730590,2695,2695,2695,2695,0
+20250328,163600,42730590,2695,2695,2695,2695,0
+20250328,163500,42730590,2695,2695,2695,2695,0
+20250328,163400,42730590,2695,2695,2695,2695,0
+20250328,163300,42730590,2695,2695,2695,2695,0
+20250328,163200,42730590,2695,2695,2695,2695,0
+20250328,163100,42730590,2695,2695,2695,2695,0
+20250328,163000,42730590,2695,2695,2695,2695,0
+20250328,162900,42730590,2695,2695,2695,2695,739
+20250328,162800,42730590,2695,2695,2695,2695,0
+20250328,162700,42730590,2695,2695,2695,2695,0
+20250328,162600,42730590,2695,2695,2695,2695,0
+20250328,162500,42730590,2695,2695,2695,2695,0
+20250328,162400,42730590,2695,2695,2695,2695,0
+20250328,162300,42730590,2695,2695,2695,2695,0
+20250328,162200,42730590,2695,2695,2695,2695,0
+20250328,162100,42730590,2695,2695,2695,2695,0
+20250328,162000,42730590,2695,2695,2695,2695,0
+20250328,161900,42730590,2695,2695,2695,2695,0
+20250328,161800,42730590,2695,2695,2695,2695,0
+20250328,161700,42730590,2695,2695,2695,2695,0
+20250328,161600,42730590,2695,2695,2695,2695,0
+20250328,161500,42730590,2695,2695,2695,2695,0
+20250328,161400,42730590,2695,2695,2695,2695,0
+20250328,161300,42730590,2695,2695,2695,2695,0
+20250328,161200,42730590,2695,2695,2695,2695,0
+20250328,161100,42730590,2695,2695,2695,2695,0
+20250328,161000,42730590,2695,2695,2695,2695,0
+20250328,160900,42730590,2695,2695,2695,2695,0
+20250328,160800,42730590,2695,2695,2695,2695,0
+20250328,160700,42730590,2695,2695,2695,2695,0
+20250328,160600,42730590,2695,2695,2695,2695,0
+20250328,160500,42730590,2695,2695,2695,2695,0
+20250328,160400,42730590,2695,2695,2695,2695,0
+20250328,160300,42730590,2695,2695,2695,2695,0
+20250328,160200,42730590,2695,2695,2695,2695,0
+20250328,160100,42730590,2695,2695,2695,2695,0
+20250328,160000,42730590,2695,2695,2695,2695,0
+20250328,155900,42730590,2695,2695,2695,2695,739
+20250328,155800,42730590,2695,2695,2695,2695,0
+20250328,155700,42730590,2695,2695,2695,2695,0
+20250328,155600,42730590,2695,2695,2695,2695,0
+20250328,155500,42730590,2695,2695,2695,2695,0
+20250328,155400,42730590,2695,2695,2695,2695,0
+20250328,155300,42730590,2695,2695,2695,2695,0
+20250328,155200,42730590,2695,2695,2695,2695,0
+20250328,155100,42730590,2695,2695,2695,2695,0
+20250328,155000,42730590,2695,2695,2695,2695,0
+20250328,154900,42730590,2695,2695,2695,2695,0
+20250328,154800,42730590,2695,2695,2695,2695,0
+20250328,154700,42730590,2695,2695,2695,2695,0
+20250328,154600,42730590,2695,2695,2695,2695,0
+20250328,154500,42730590,2695,2695,2695,2695,0
+20250328,154400,42730590,2695,2695,2695,2695,0
+20250328,154300,42730590,2695,2695,2695,2695,0
+20250328,154200,42730590,2695,2695,2695,2695,0
+20250328,154100,42730590,2695,2695,2695,2695,0
+20250328,154000,42730590,2695,2695,2695,2695,0
+20250328,153900,42730590,2695,2695,2695,2695,0
+20250328,153800,42730590,2695,2695,2695,2695,0
+20250328,153700,42730590,2695,2695,2695,2695,0
+20250328,153600,42730590,2695,2695,2695,2695,0
+20250328,153500,42730590,2695,2695,2695,2695,0
+20250328,153400,42730590,2695,2695,2695,2695,0
+20250328,153300,42730590,2695,2695,2695,2695,0
+20250328,153200,42730590,2695,2695,2695,2695,0
+20250328,153100,42730590,2695,2695,2695,2695,0
+20250328,153000,42730590,2695,2695,2695,2695,739
+20250328,152900,40738985,2720,2720,2720,2720,0
+20250328,152800,40738985,2720,2720,2720,2720,0
+20250328,152700,40738985,2720,2720,2720,2720,0
+20250328,152600,40738985,2720,2720,2720,2720,0
+20250328,152500,40738985,2720,2720,2720,2720,0
+20250328,152400,40738985,2720,2720,2720,2720,0
+20250328,152300,40738985,2720,2720,2720,2720,0
+20250328,152200,40738985,2720,2720,2720,2720,0
+20250328,152100,40738985,2720,2720,2720,2720,0
+20250328,152000,40738985,2720,2720,2720,2720,0
+20250328,151900,40738985,2720,2705,2720,2705,162
+20250328,151800,40300760,2705,2715,2715,2705,410
+20250328,151700,39191595,2720,2720,2720,2720,0
+20250328,151600,39191595,2720,2720,2720,2720,0
+20250328,151500,39191595,2720,2720,2720,2720,14
+20250328,151400,39153515,2720,2720,2720,2720,0
+20250328,151300,39153515,2720,2715,2720,2715,2
+20250328,151200,39148080,2715,2715,2715,2715,3
+20250328,151100,39139935,2720,2720,2720,2715,14
+20250328,151000,39101860,2715,2715,2715,2715,12
+20250328,150900,39069280,2720,2720,2720,2720,0
+20250328,150800,39069280,2720,2720,2720,2720,0
+20250328,150700,39069280,2720,2720,2720,2720,0
+20250328,150600,39069280,2720,2720,2720,2720,0
+20250328,150500,39069280,2720,2720,2720,2720,1
+20250328,150400,39066560,2715,2715,2715,2715,0
+20250328,150300,39066560,2715,2715,2715,2715,0
+20250328,150200,39066560,2715,2715,2715,2715,1
+20250328,150100,39063845,2715,2715,2720,2705,590
+20250328,150000,37463760,2720,2720,2720,2720,1
+20250328,145900,37461040,2715,2715,2715,2715,0
+20250328,145800,37461040,2715,2720,2720,2715,783
+20250328,145700,35331295,2720,2720,2720,2720,0
+20250328,145600,35331295,2720,2720,2720,2720,0
+20250328,145500,35331295,2720,2720,2720,2720,0
+20250328,145400,35331295,2720,2720,2720,2720,0
+20250328,145300,35331295,2720,2720,2720,2720,0
+20250328,145200,35331295,2720,2710,2720,2710,3
+20250328,145100,35323150,2715,2715,2715,2715,2
+20250328,145000,35317720,2720,2720,2720,2720,0
+20250328,144900,35317720,2720,2720,2720,2720,75
+20250328,144800,35113720,2720,2720,2720,2720,0
+20250328,144700,35113720,2720,2705,2720,2705,2
+20250328,144600,35108295,2705,2720,2720,2705,30
+20250328,144500,35027120,2725,2725,2725,2725,0
+20250328,144400,35027120,2725,2725,2725,2725,1
+20250328,144300,35024395,2690,2710,2710,2690,450
+20250328,144200,33809780,2700,2710,2710,2700,500
+20250328,144100,32457960,2710,2725,2730,2705,552
+20250328,144000,30963640,2750,2750,2750,2750,1
+20250328,143900,30960890,2700,2725,2725,2700,610
+20250328,143800,29307280,2750,2750,2750,2750,0
+20250328,143700,29307280,2750,2750,2750,2750,0
+20250328,143600,29307280,2750,2750,2750,2750,0
+20250328,143500,29307280,2750,2750,2750,2750,0
+20250328,143400,29307280,2750,2750,2750,2750,1
+20250328,143300,29304530,2735,2735,2735,2735,0
+20250328,143200,29304530,2735,2735,2735,2735,0
+20250328,143100,29304530,2735,2735,2735,2735,108
+20250328,143000,29009150,2730,2710,2730,2710,3024
+20250328,142900,20812835,2705,2705,2705,2705,0
+20250328,142800,20812835,2705,2705,2705,2705,0
+20250328,142700,20812835,2705,2705,2705,2705,0
+20250328,142600,20812835,2705,2705,2705,2705,3
+20250328,142500,20804720,2710,2710,2710,2710,0
+20250328,142400,20804720,2710,2710,2710,2710,6
+20250328,142300,20788460,2710,2705,2710,2705,4
+20250328,142200,20777635,2710,2710,2710,2710,0
+20250328,142100,20777635,2710,2710,2710,2710,0
+20250328,142000,20777635,2710,2710,2710,2710,0
+20250328,141900,20777635,2710,2710,2710,2710,0
+20250328,141800,20777635,2710,2705,2710,2705,4
+20250328,141700,20766810,2710,2710,2710,2710,0
+20250328,141600,20766810,2710,2710,2710,2710,0
+20250328,141500,20766810,2710,2710,2710,2710,0
+20250328,141400,20766810,2710,2710,2710,2710,0
+20250328,141300,20766810,2710,2710,2710,2710,1
+20250328,141200,20764100,2705,2705,2705,2705,0
+20250328,141100,20764100,2705,2705,2705,2705,3
+20250328,141000,20755985,2710,2710,2710,2710,1
+20250328,140900,20753275,2710,2710,2710,2710,2
+20250328,140800,20747855,2710,2700,2710,2700,119
+20250328,140700,20426295,2705,2705,2705,2705,20
+20250328,140600,20372195,2705,2705,2705,2705,0
+20250328,140500,20372195,2705,2705,2705,2705,2
+20250328,140400,20366785,2705,2705,2705,2705,0
+20250328,140300,20366785,2705,2705,2705,2705,0
+20250328,140200,20366785,2705,2705,2705,2705,0
+20250328,140100,20366785,2705,2705,2705,2705,0
+20250328,140000,20366785,2705,2705,2705,2705,2
+20250328,135900,20361375,2700,2700,2700,2700,0
+20250328,135800,20361375,2700,2700,2700,2700,0
+20250328,135700,20361375,2700,2700,2700,2700,0
+20250328,135600,20361375,2700,2700,2700,2700,3
+20250328,135500,20353275,2710,2710,2710,2710,0
+20250328,135400,20353275,2710,2710,2710,2710,0
+20250328,135300,20353275,2710,2710,2710,2710,5
+20250328,135200,20339725,2710,2710,2710,2710,0
+20250328,135100,20339725,2710,2710,2710,2710,3
+20250328,135000,20331595,2710,2710,2710,2710,0
+20250328,134900,20331595,2710,2710,2710,2710,0
+20250328,134800,20331595,2710,2705,2710,2705,392
+20250328,134700,19269290,2700,2700,2700,2700,0
+20250328,134600,19269290,2700,2710,2710,2700,1129
+20250328,134500,16218420,2710,2710,2710,2710,0
+20250328,134400,16218420,2710,2710,2710,2710,0
+20250328,134300,16218420,2710,2715,2720,2710,105
+20250328,134200,15932885,2735,2735,2735,2735,0
+20250328,134100,15932885,2735,2735,2735,2735,0
+20250328,134000,15932885,2735,2715,2735,2715,6
+20250328,133900,15916555,2720,2720,2720,2720,0
+20250328,133800,15916555,2720,2720,2720,2720,0
+20250328,133700,15916555,2720,2720,2720,2720,0
+20250328,133600,15916555,2720,2720,2720,2720,0
+20250328,133500,15916555,2720,2715,2720,2715,4
+20250328,133400,15905690,2715,2715,2715,2715,0
+20250328,133300,15905690,2715,2715,2715,2715,0
+20250328,133200,15905690,2715,2715,2715,2715,0
+20250328,133100,15905690,2715,2715,2715,2715,0
+20250328,133000,15905690,2715,2715,2715,2715,0
+20250328,132900,15905690,2715,2715,2715,2715,0
+20250328,132800,15905690,2715,2715,2715,2715,0
+20250328,132700,15905690,2715,2715,2715,2715,3
+20250328,132600,15897545,2715,2715,2715,2715,3
+20250328,132500,15889400,2735,2735,2735,2735,0
+20250328,132400,15889400,2735,2735,2735,2735,0
+20250328,132300,15889400,2735,2735,2735,2735,0
+20250328,132200,15889400,2735,2735,2735,2735,0
+20250328,132100,15889400,2735,2735,2735,2735,0
+20250328,132000,15889400,2735,2735,2735,2735,0
+20250328,131900,15889400,2735,2710,2735,2710,5
+20250328,131800,15875800,2710,2730,2730,2710,2
+20250328,131700,15870360,2730,2730,2730,2730,0
+20250328,131600,15870360,2730,2730,2730,2730,3
+20250328,131500,15862170,2735,2735,2735,2735,0
+20250328,131400,15862170,2735,2765,2765,2735,13
+20250328,131300,15826415,2765,2765,2765,2765,0
+20250328,131200,15826415,2765,2765,2765,2765,0
+20250328,131100,15826415,2765,2765,2765,2765,0
+20250328,131000,15826415,2765,2765,2765,2765,0
+20250328,130900,15826415,2765,2765,2765,2765,0
+20250328,130800,15826415,2765,2765,2765,2765,0
+20250328,130700,15826415,2765,2765,2765,2765,0
+20250328,130600,15826415,2765,2765,2765,2765,1
+20250328,130500,15823650,2700,2700,2700,2700,0
+20250328,130400,15823650,2700,2700,2700,2700,0
+20250328,130300,15823650,2700,2700,2700,2700,0
+20250328,130200,15823650,2700,2700,2700,2700,0
+20250328,130100,15823650,2700,2700,2700,2700,0
+20250328,130000,15823650,2700,2695,2700,2695,34
+20250328,125900,15731865,2700,2700,2700,2700,0
+20250328,125800,15731865,2700,2700,2700,2700,0
+20250328,125700,15731865,2700,2700,2700,2700,0
+20250328,125600,15731865,2700,2700,2700,2700,0
+20250328,125500,15731865,2700,2700,2700,2700,0
+20250328,125400,15731865,2700,2700,2700,2700,0
+20250328,125300,15731865,2700,2700,2700,2700,0
+20250328,125200,15731865,2700,2700,2700,2700,0
+20250328,125100,15731865,2700,2700,2700,2700,0
+20250328,125000,15731865,2700,2700,2700,2700,0
+20250328,124900,15731865,2700,2690,2700,2690,304
+20250328,124800,14911085,2690,2690,2690,2690,1
+20250328,124700,14908395,2685,2685,2685,2685,0
+20250328,124600,14908395,2685,2685,2685,2685,3
+20250328,124500,14900340,2690,2690,2690,2690,0
+20250328,124400,14900340,2690,2690,2690,2690,0
+20250328,124300,14900340,2690,2690,2690,2690,0
+20250328,124200,14900340,2690,2690,2690,2690,0
+20250328,124100,14900340,2690,2690,2690,2690,0
+20250328,124000,14900340,2690,2690,2690,2690,0
+20250328,123900,14900340,2690,2710,2710,2690,21
+20250328,123800,14843830,2695,2695,2695,2695,2
+20250328,123700,14838440,2685,2685,2685,2685,22
+20250328,123600,14779370,2680,2685,2685,2680,319
+20250328,123500,13923580,2690,2705,2705,2690,680
+20250328,123400,12090330,2710,2710,2710,2710,0
+20250328,123300,12090330,2710,2710,2710,2710,0
+20250328,123200,12090330,2710,2710,2710,2710,0
+20250328,123100,12090330,2710,2710,2710,2710,0
+20250328,123000,12090330,2710,2710,2710,2710,0
+20250328,122900,12090330,2710,2710,2710,2710,0
+20250328,122800,12090330,2710,2710,2710,2710,0
+20250328,122700,12090330,2710,2710,2710,2710,0
+20250328,122600,12090330,2710,2710,2710,2710,0
+20250328,122500,12090330,2710,2710,2710,2710,0
+20250328,122400,12090330,2710,2710,2710,2710,0
+20250328,122300,12090330,2710,2710,2710,2710,0
+20250328,122200,12090330,2710,2740,2740,2710,121
+20250328,122100,11762285,2710,2710,2710,2700,1153
+20250328,122000,8645635,2710,2720,2720,2710,471
+20250328,121900,7366850,2720,2735,2735,2720,513
+20250328,121800,5967975,2735,2735,2735,2735,370
+20250328,121700,4956025,2740,2740,2740,2740,0
+20250328,121600,4956025,2740,2745,2745,2740,154
+20250328,121500,4533925,2745,2745,2745,2745,0
+20250328,121400,4533925,2745,2745,2745,2745,0
+20250328,121300,4533925,2745,2745,2745,2745,0
+20250328,121200,4533925,2745,2745,2745,2745,0
+20250328,121100,4533925,2745,2745,2745,2745,0
+20250328,121000,4533925,2745,2745,2745,2745,0
+20250328,120900,4533925,2745,2745,2745,2745,0
+20250328,120800,4533925,2745,2745,2745,2745,0
+20250328,120700,4533925,2745,2745,2745,2745,0
+20250328,120600,4533925,2745,2745,2745,2745,3
+20250328,120500,4525690,2745,2745,2745,2745,0
+20250328,120400,4525690,2745,2745,2745,2745,0
+20250328,120300,4525690,2745,2745,2745,2745,0
+20250328,120200,4525690,2745,2745,2745,2745,0
+20250328,120100,4525690,2745,2745,2745,2745,4
+20250328,120000,4514710,2745,2745,2745,2745,0
+20250328,115900,4514710,2745,2745,2745,2745,3
+20250328,115800,4506475,2755,2755,2755,2755,0
+20250328,115700,4506475,2755,2755,2755,2755,0
+20250328,115600,4506475,2755,2755,2755,2755,0
+20250328,115500,4506475,2755,2755,2755,2755,0
+20250328,115400,4506475,2755,2755,2755,2755,0
+20250328,115300,4506475,2755,2755,2755,2755,0
+20250328,115200,4506475,2755,2755,2755,2755,0
+20250328,115100,4506475,2755,2755,2755,2755,1
+20250328,115000,4503720,2750,2755,2755,2750,1015
+20250328,114900,1711920,2755,2755,2755,2755,0
+20250328,114800,1711920,2755,2755,2755,2755,0
+20250328,114700,1711920,2755,2755,2755,2755,0
+20250328,114600,1711920,2755,2755,2755,2755,3
+20250328,114500,1703655,2755,2755,2755,2755,0
+20250328,114400,1703655,2755,2755,2755,2755,9
+20250328,114300,1678860,2755,2755,2755,2755,0
+20250328,114200,1678860,2755,2755,2755,2755,0
+20250328,114100,1678860,2755,2755,2755,2755,0
+20250328,114000,1678860,2755,2755,2755,2755,0
+20250328,113900,1678860,2755,2755,2755,2755,0
+20250328,113800,1678860,2755,2755,2755,2755,0
+20250328,113700,1678860,2755,2755,2755,2755,0
+20250328,113600,1678860,2755,2755,2755,2755,0
+20250328,113500,1678860,2755,2755,2755,2755,0
+20250328,113400,1678860,2755,2755,2755,2755,0
+20250328,113300,1678860,2755,2755,2755,2755,0
+20250328,113200,1678860,2755,2755,2755,2755,0
+20250328,113100,1678860,2755,2755,2755,2755,0
+20250328,113000,1678860,2755,2755,2755,2755,0
+20250328,112900,1678860,2755,2755,2755,2755,0
+20250328,112800,1678860,2755,2755,2755,2755,0
+20250328,112700,1678860,2755,2755,2755,2755,0
+20250328,112600,1678860,2755,2755,2755,2755,3
+20250328,112500,1670595,2755,2755,2755,2755,0
+20250328,112400,1670595,2755,2755,2755,2755,0
+20250328,112300,1670595,2755,2755,2755,2755,3
+20250328,112200,1662330,2755,2755,2755,2755,10
+20250328,112100,1634780,2755,2755,2755,2755,0
+20250328,112000,1634780,2755,2755,2755,2755,0
+20250328,111900,1634780,2755,2755,2755,2755,0
+20250328,111800,1634780,2755,2755,2755,2755,0
+20250328,111700,1634780,2755,2755,2755,2755,0
+20250328,111600,1634780,2755,2755,2755,2755,3
+20250328,111500,1626515,2755,2755,2755,2755,0
+20250328,111400,1626515,2755,2755,2755,2755,3
+20250328,111300,1618250,2755,2755,2755,2755,0
+20250328,111200,1618250,2755,2755,2755,2755,0
+20250328,111100,1618250,2755,2755,2755,2755,0
+20250328,111000,1618250,2755,2755,2755,2755,0
+20250328,110900,1618250,2755,2755,2755,2755,0
+20250328,110800,1618250,2755,2755,2755,2755,0
+20250328,110700,1618250,2755,2755,2755,2755,0
+20250328,110600,1618250,2755,2755,2755,2755,3
+20250328,110500,1609985,2765,2765,2765,2765,0
+20250328,110400,1609985,2765,2765,2765,2765,0
+20250328,110300,1609985,2765,2765,2765,2765,0
+20250328,110200,1609985,2765,2765,2765,2765,0
+20250328,110100,1609985,2765,2765,2765,2765,0
+20250328,110000,1609985,2765,2765,2765,2765,0
+20250328,105900,1609985,2765,2765,2765,2765,0
+20250328,105800,1609985,2765,2770,2770,2760,251
+20250328,105700,915225,2770,2770,2770,2770,0
+20250328,105600,915225,2770,2770,2770,2770,0
+20250328,105500,915225,2770,2770,2770,2770,0
+20250328,105400,915225,2770,2770,2770,2770,0
+20250328,105300,915225,2770,2770,2770,2770,0
+20250328,105200,915225,2770,2770,2770,2770,0
+20250328,105100,915225,2770,2770,2770,2770,0
+20250328,105000,915225,2770,2770,2770,2770,0
+20250328,104900,915225,2770,2770,2770,2770,0
+20250328,104800,915225,2770,2770,2770,2770,0
+20250328,104700,915225,2770,2770,2770,2770,0
+20250328,104600,915225,2770,2770,2770,2770,0
+20250328,104500,915225,2770,2770,2770,2770,0
+20250328,104400,915225,2770,2770,2770,2770,0
+20250328,104300,915225,2770,2770,2770,2770,0
+20250328,104200,915225,2770,2770,2770,2770,0
+20250328,104100,915225,2770,2770,2770,2770,1
+20250328,104000,912455,2770,2770,2770,2770,1
+20250328,103900,909685,2775,2775,2775,2775,0
+20250328,103800,909685,2775,2775,2775,2775,0
+20250328,103700,909685,2775,2775,2775,2775,0
+20250328,103600,909685,2775,2775,2775,2775,1
+20250328,103500,906910,2780,2780,2780,2780,1
+20250328,103400,904130,2780,2780,2780,2780,0
+20250328,103300,904130,2780,2780,2780,2780,0
+20250328,103200,904130,2780,2780,2780,2780,0
+20250328,103100,904130,2780,2780,2780,2780,1
+20250328,103000,901350,2775,2775,2775,2775,0
+20250328,102900,901350,2775,2775,2775,2775,0
+20250328,102800,901350,2775,2775,2775,2775,1
+20250328,102700,898575,2770,2770,2770,2770,1
+20250328,102600,895805,2770,2770,2770,2770,1
+20250328,102500,893035,2785,2785,2785,2785,0
+20250328,102400,893035,2785,2785,2785,2785,0
+20250328,102300,893035,2785,2785,2785,2785,0
+20250328,102200,893035,2785,2785,2785,2785,0
+20250328,102100,893035,2785,2785,2785,2785,0
+20250328,102000,893035,2785,2785,2785,2785,0
+20250328,101900,893035,2785,2785,2785,2785,0
+20250328,101800,893035,2785,2785,2785,2785,0
+20250328,101700,893035,2785,2785,2785,2785,0
+20250328,101600,893035,2785,2765,2785,2765,3
+20250328,101500,884715,2770,2770,2770,2770,0
+20250328,101400,884715,2770,2770,2770,2770,0
+20250328,101300,884715,2770,2770,2770,2770,0
+20250328,101200,884715,2770,2770,2770,2770,0
+20250328,101100,884715,2770,2770,2770,2770,0
+20250328,101000,884715,2770,2770,2770,2770,0
+20250328,100900,884715,2770,2770,2770,2770,0
+20250328,100800,884715,2770,2770,2770,2770,0
+20250328,100700,884715,2770,2770,2770,2770,0
+20250328,100600,884715,2770,2770,2770,2770,0
+20250328,100500,884715,2770,2770,2770,2770,1
+20250328,100400,881945,2760,2760,2760,2760,0
+20250328,100300,881945,2760,2760,2760,2760,0
+20250328,100200,881945,2760,2760,2760,2760,0
+20250328,100100,881945,2760,2760,2760,2760,0
+20250328,100000,881945,2760,2760,2760,2760,0
+20250328,095900,881945,2760,2760,2760,2760,0
+20250328,095800,881945,2760,2760,2760,2760,0
+20250328,095700,881945,2760,2760,2760,2760,0
+20250328,095600,881945,2760,2765,2765,2760,2
+20250328,095500,876420,2770,2770,2770,2770,0
+20250328,095400,876420,2770,2770,2770,2770,0
+20250328,095300,876420,2770,2770,2770,2770,0
+20250328,095200,876420,2770,2770,2770,2770,0
+20250328,095100,876420,2770,2770,2770,2770,2
+20250328,095000,870880,2775,2775,2775,2775,0
+20250328,094900,870880,2775,2775,2775,2775,0
+20250328,094800,870880,2775,2775,2775,2775,0
+20250328,094700,870880,2775,2775,2775,2775,1
+20250328,094600,868105,2775,2775,2775,2775,10
+20250328,094500,840355,2785,2785,2785,2785,0
+20250328,094400,840355,2785,2785,2785,2785,0
+20250328,094300,840355,2785,2785,2785,2785,0
+20250328,094200,840355,2785,2755,2785,2750,11
+20250328,094100,810030,2760,2755,2760,2755,7
+20250328,094000,790730,2770,2770,2770,2770,0
+20250328,093900,790730,2770,2770,2770,2770,0
+20250328,093800,790730,2770,2770,2770,2770,0
+20250328,093700,790730,2770,2770,2770,2770,0
+20250328,093600,790730,2770,2770,2770,2770,0
+20250328,093500,790730,2770,2760,2770,2760,177
+20250328,093400,300475,2760,2760,2760,2760,5
+20250328,093300,286675,2760,2755,2760,2755,3
+20250328,093200,278405,2755,2755,2755,2755,0
+20250328,093100,278405,2755,2750,2755,2750,4
+20250328,093000,267400,2750,2750,2750,2750,6
+20250328,092900,250900,2750,2750,2750,2750,0
+20250328,092800,250900,2750,2750,2750,2750,5
+20250328,092700,237150,2755,2755,2755,2755,0
+20250328,092600,237150,2755,2755,2755,2755,0
+20250328,092500,237150,2755,2755,2755,2755,0
+20250328,092400,237150,2755,2755,2755,2755,0
+20250328,092300,237150,2755,2755,2755,2755,1
+20250328,092200,234395,2760,2760,2760,2760,0
+20250328,092100,234395,2760,2760,2760,2760,0
+20250328,092000,234395,2760,2760,2760,2760,1
+20250328,091900,231635,2755,2755,2755,2755,0
+20250328,091800,231635,2755,2755,2755,2755,0
+20250328,091700,231635,2755,2755,2755,2755,30
+20250328,091600,148985,2755,2755,2755,2755,0
+20250328,091500,148985,2755,2755,2755,2755,2
+20250328,091400,143475,2760,2760,2760,2760,0
+20250328,091300,143475,2760,2760,2760,2760,0
+20250328,091200,143475,2760,2760,2760,2760,0
+20250328,091100,143475,2760,2760,2760,2760,0
+20250328,091000,143475,2760,2760,2760,2760,0
+20250328,090900,143475,2760,2760,2760,2760,0
+20250328,090800,143475,2760,2755,2760,2755,10
+20250328,090700,115885,2760,2760,2760,2760,0
+20250328,090600,115885,2760,2760,2760,2760,1
+20250328,090500,113125,2750,2750,2750,2750,0
+20250328,090400,113125,2750,2755,2755,2750,4
+20250328,090300,102120,2760,2760,2760,2760,0
+20250328,090200,102120,2760,2760,2760,2760,0
+20250328,090100,102120,2760,2760,2760,2760,0
+20250328,090000,102120,2760,2760,2760,2760,37