Add accumulated files

059100/min/candle-20250324.csv

@@ -0,0 +1,643 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,194100,39715150,5080,5080,5080,5080,84
+20250324,194000,39715150,5080,5080,5080,5080,0
+20250324,193900,39715150,5080,5080,5080,5080,0
+20250324,193800,39715150,5080,5080,5080,5080,0
+20250324,193700,39715150,5080,5080,5080,5080,0
+20250324,193600,39715150,5080,5080,5080,5080,0
+20250324,193500,39715150,5080,5080,5080,5080,0
+20250324,193400,39715150,5080,5080,5080,5080,0
+20250324,193300,39715150,5080,5080,5080,5080,0
+20250324,193200,39715150,5080,5080,5080,5080,0
+20250324,193100,39715150,5080,5080,5080,5080,0
+20250324,193000,39715150,5080,5080,5080,5080,0
+20250324,192900,39715150,5080,5080,5080,5080,0
+20250324,192800,39715150,5080,5080,5080,5080,0
+20250324,192700,39715150,5080,5080,5080,5080,0
+20250324,192600,39715150,5080,5080,5080,5080,0
+20250324,192500,39715150,5080,5080,5080,5080,0
+20250324,192400,39715150,5080,5080,5080,5080,0
+20250324,192300,39715150,5080,5080,5080,5080,0
+20250324,192200,39715150,5080,5080,5080,5080,0
+20250324,192100,39715150,5080,5080,5080,5080,0
+20250324,192000,39715150,5080,5080,5080,5080,0
+20250324,191900,39715150,5080,5080,5080,5080,0
+20250324,191800,39715150,5080,5080,5080,5080,0
+20250324,191700,39715150,5080,5080,5080,5080,0
+20250324,191600,39715150,5080,5080,5080,5080,0
+20250324,191500,39715150,5080,5080,5080,5080,0
+20250324,191400,39715150,5080,5080,5080,5080,0
+20250324,191300,39715150,5080,5080,5080,5080,0
+20250324,191200,39715150,5080,5080,5080,5080,0
+20250324,191100,39715150,5080,5080,5080,5080,84
+20250324,191000,39715150,5080,5080,5080,5080,0
+20250324,190900,39715150,5080,5080,5080,5080,0
+20250324,190800,39715150,5080,5080,5080,5080,0
+20250324,190700,39715150,5080,5080,5080,5080,0
+20250324,190600,39715150,5080,5080,5080,5080,0
+20250324,190500,39715150,5080,5080,5080,5080,0
+20250324,190400,39715150,5080,5080,5080,5080,0
+20250324,190300,39715150,5080,5080,5080,5080,0
+20250324,190200,39715150,5080,5080,5080,5080,0
+20250324,190100,39715150,5080,5080,5080,5080,0
+20250324,190000,39715150,5080,5080,5080,5080,0
+20250324,185900,39715150,5080,5080,5080,5080,0
+20250324,185800,39715150,5080,5080,5080,5080,0
+20250324,185700,39715150,5080,5080,5080,5080,0
+20250324,185600,39715150,5080,5080,5080,5080,0
+20250324,185500,39715150,5080,5080,5080,5080,0
+20250324,185400,39715150,5080,5080,5080,5080,0
+20250324,185300,39715150,5080,5080,5080,5080,0
+20250324,185200,39715150,5080,5080,5080,5080,0
+20250324,185100,39715150,5080,5080,5080,5080,0
+20250324,185000,39715150,5080,5080,5080,5080,0
+20250324,184900,39715150,5080,5080,5080,5080,0
+20250324,184800,39715150,5080,5080,5080,5080,0
+20250324,184700,39715150,5080,5080,5080,5080,0
+20250324,184600,39715150,5080,5080,5080,5080,0
+20250324,184500,39715150,5080,5080,5080,5080,0
+20250324,184400,39715150,5080,5080,5080,5080,0
+20250324,184300,39715150,5080,5080,5080,5080,0
+20250324,184200,39715150,5080,5080,5080,5080,0
+20250324,184100,39715150,5080,5080,5080,5080,84
+20250324,184000,39715150,5080,5080,5080,5080,0
+20250324,183900,39715150,5080,5080,5080,5080,0
+20250324,183800,39715150,5080,5080,5080,5080,0
+20250324,183700,39715150,5080,5080,5080,5080,0
+20250324,183600,39715150,5080,5080,5080,5080,0
+20250324,183500,39715150,5080,5080,5080,5080,0
+20250324,183400,39715150,5080,5080,5080,5080,0
+20250324,183300,39715150,5080,5080,5080,5080,0
+20250324,183200,39715150,5080,5080,5080,5080,0
+20250324,183100,39715150,5080,5080,5080,5080,0
+20250324,183000,39715150,5080,5080,5080,5080,0
+20250324,182900,39715150,5080,5080,5080,5080,0
+20250324,182800,39715150,5080,5080,5080,5080,0
+20250324,182700,39715150,5080,5080,5080,5080,0
+20250324,182600,39715150,5080,5080,5080,5080,0
+20250324,182500,39715150,5080,5080,5080,5080,0
+20250324,182400,39715150,5080,5080,5080,5080,0
+20250324,182300,39715150,5080,5080,5080,5080,0
+20250324,182200,39715150,5080,5080,5080,5080,0
+20250324,182100,39715150,5080,5080,5080,5080,0
+20250324,182000,39715150,5080,5080,5080,5080,0
+20250324,181900,39715150,5080,5080,5080,5080,0
+20250324,181800,39715150,5080,5080,5080,5080,0
+20250324,181700,39715150,5080,5080,5080,5080,0
+20250324,181600,39715150,5080,5080,5080,5080,0
+20250324,181500,39715150,5080,5080,5080,5080,0
+20250324,181400,39715150,5080,5080,5080,5080,0
+20250324,181300,39715150,5080,5080,5080,5080,0
+20250324,181200,39715150,5080,5080,5080,5080,0
+20250324,181100,39715150,5080,5080,5080,5080,84
+20250324,181000,39715150,5080,5080,5080,5080,0
+20250324,180900,39715150,5080,5080,5080,5080,0
+20250324,180800,39715150,5080,5080,5080,5080,0
+20250324,180700,39715150,5080,5080,5080,5080,0
+20250324,180600,39715150,5080,5080,5080,5080,0
+20250324,180500,39715150,5080,5080,5080,5080,0
+20250324,180400,39715150,5080,5080,5080,5080,0
+20250324,180300,39715150,5080,5080,5080,5080,0
+20250324,180200,39715150,5080,5080,5080,5080,0
+20250324,180100,39715150,5080,5080,5080,5080,0
+20250324,180000,39715150,5080,5080,5080,5080,0
+20250324,175900,39715150,5080,5080,5080,5080,0
+20250324,175800,39715150,5080,5080,5080,5080,0
+20250324,175700,39715150,5080,5080,5080,5080,0
+20250324,175600,39715150,5080,5080,5080,5080,0
+20250324,175500,39715150,5080,5080,5080,5080,0
+20250324,175400,39715150,5080,5080,5080,5080,0
+20250324,175300,39715150,5080,5080,5080,5080,0
+20250324,175200,39715150,5080,5080,5080,5080,0
+20250324,175100,39715150,5080,5080,5080,5080,0
+20250324,175000,39715150,5080,5080,5080,5080,0
+20250324,174900,39715150,5080,5080,5080,5080,0
+20250324,174800,39715150,5080,5080,5080,5080,0
+20250324,174700,39715150,5080,5080,5080,5080,0
+20250324,174600,39715150,5080,5080,5080,5080,0
+20250324,174500,39715150,5080,5080,5080,5080,0
+20250324,174400,39715150,5080,5080,5080,5080,0
+20250324,174300,39715150,5080,5080,5080,5080,0
+20250324,174200,39715150,5080,5080,5080,5080,0
+20250324,174100,39715150,5080,5080,5080,5080,84
+20250324,174000,39715150,5080,5080,5080,5080,0
+20250324,173900,39715150,5080,5080,5080,5080,0
+20250324,173800,39715150,5080,5080,5080,5080,0
+20250324,173700,39715150,5080,5080,5080,5080,0
+20250324,173600,39715150,5080,5080,5080,5080,0
+20250324,173500,39715150,5080,5080,5080,5080,0
+20250324,173400,39715150,5080,5080,5080,5080,0
+20250324,173300,39715150,5080,5080,5080,5080,0
+20250324,173200,39715150,5080,5080,5080,5080,0
+20250324,173100,39715150,5080,5080,5080,5080,0
+20250324,173000,39715150,5080,5080,5080,5080,0
+20250324,172900,39715150,5080,5080,5080,5080,0
+20250324,172800,39715150,5080,5080,5080,5080,0
+20250324,172700,39715150,5080,5080,5080,5080,0
+20250324,172600,39715150,5080,5080,5080,5080,0
+20250324,172500,39715150,5080,5080,5080,5080,0
+20250324,172400,39715150,5080,5080,5080,5080,0
+20250324,172300,39715150,5080,5080,5080,5080,0
+20250324,172200,39715150,5080,5080,5080,5080,0
+20250324,172100,39715150,5080,5080,5080,5080,0
+20250324,172000,39715150,5080,5080,5080,5080,0
+20250324,171900,39715150,5080,5080,5080,5080,0
+20250324,171800,39715150,5080,5080,5080,5080,0
+20250324,171700,39715150,5080,5080,5080,5080,0
+20250324,171600,39715150,5080,5080,5080,5080,0
+20250324,171500,39715150,5080,5080,5080,5080,0
+20250324,171400,39715150,5080,5080,5080,5080,0
+20250324,171300,39715150,5080,5080,5080,5080,0
+20250324,171200,39715150,5080,5080,5080,5080,0
+20250324,171100,39715150,5080,5080,5080,5080,84
+20250324,171000,39715150,5080,5080,5080,5080,0
+20250324,170900,39715150,5080,5080,5080,5080,0
+20250324,170800,39715150,5080,5080,5080,5080,0
+20250324,170700,39715150,5080,5080,5080,5080,0
+20250324,170600,39715150,5080,5080,5080,5080,0
+20250324,170500,39715150,5080,5080,5080,5080,0
+20250324,170400,39715150,5080,5080,5080,5080,0
+20250324,170300,39715150,5080,5080,5080,5080,0
+20250324,170200,39715150,5080,5080,5080,5080,0
+20250324,170100,39715150,5080,5080,5080,5080,0
+20250324,170000,39715150,5080,5080,5080,5080,0
+20250324,165900,39715150,5080,5080,5080,5080,0
+20250324,165800,39715150,5080,5080,5080,5080,0
+20250324,165700,39715150,5080,5080,5080,5080,0
+20250324,165600,39715150,5080,5080,5080,5080,0
+20250324,165500,39715150,5080,5080,5080,5080,0
+20250324,165400,39715150,5080,5080,5080,5080,0
+20250324,165300,39715150,5080,5080,5080,5080,0
+20250324,165200,39715150,5080,5080,5080,5080,0
+20250324,165100,39715150,5080,5080,5080,5080,0
+20250324,165000,39715150,5080,5080,5080,5080,0
+20250324,164900,39715150,5080,5080,5080,5080,0
+20250324,164800,39715150,5080,5080,5080,5080,0
+20250324,164700,39715150,5080,5080,5080,5080,0
+20250324,164600,39715150,5080,5080,5080,5080,0
+20250324,164500,39715150,5080,5080,5080,5080,0
+20250324,164400,39715150,5080,5080,5080,5080,0
+20250324,164300,39715150,5080,5080,5080,5080,0
+20250324,164200,39715150,5080,5080,5080,5080,0
+20250324,164100,39715150,5080,5080,5080,5080,84
+20250324,164000,39715150,5080,5080,5080,5080,0
+20250324,163900,39715150,5080,5080,5080,5080,0
+20250324,163800,39715150,5080,5080,5080,5080,0
+20250324,163700,39715150,5080,5080,5080,5080,0
+20250324,163600,39715150,5080,5080,5080,5080,0
+20250324,163500,39715150,5080,5080,5080,5080,0
+20250324,163400,39715150,5080,5080,5080,5080,0
+20250324,163300,39715150,5080,5080,5080,5080,0
+20250324,163200,39715150,5080,5080,5080,5080,0
+20250324,163100,39715150,5080,5080,5080,5080,0
+20250324,163000,39715150,5080,5080,5080,5080,0
+20250324,162900,39715150,5080,5080,5080,5080,0
+20250324,162800,39715150,5080,5080,5080,5080,0
+20250324,162700,39715150,5080,5080,5080,5080,0
+20250324,162600,39715150,5080,5080,5080,5080,0
+20250324,162500,39715150,5080,5080,5080,5080,0
+20250324,162400,39715150,5080,5080,5080,5080,0
+20250324,162300,39715150,5080,5080,5080,5080,0
+20250324,162200,39715150,5080,5080,5080,5080,0
+20250324,162100,39715150,5080,5080,5080,5080,0
+20250324,162000,39715150,5080,5080,5080,5080,0
+20250324,161900,39715150,5080,5080,5080,5080,0
+20250324,161800,39715150,5080,5080,5080,5080,0
+20250324,161700,39715150,5080,5080,5080,5080,0
+20250324,161600,39715150,5080,5080,5080,5080,0
+20250324,161500,39715150,5080,5080,5080,5080,0
+20250324,161400,39715150,5080,5080,5080,5080,0
+20250324,161300,39715150,5080,5080,5080,5080,0
+20250324,161200,39715150,5080,5080,5080,5080,0
+20250324,161100,39715150,5080,5080,5080,5080,84
+20250324,161000,39715150,5080,5080,5080,5080,0
+20250324,160900,39715150,5080,5080,5080,5080,0
+20250324,160800,39715150,5080,5080,5080,5080,0
+20250324,160700,39715150,5080,5080,5080,5080,0
+20250324,160600,39715150,5080,5080,5080,5080,0
+20250324,160500,39715150,5080,5080,5080,5080,0
+20250324,160400,39715150,5080,5080,5080,5080,0
+20250324,160300,39715150,5080,5080,5080,5080,0
+20250324,160200,39715150,5080,5080,5080,5080,0
+20250324,160100,39715150,5080,5080,5080,5080,0
+20250324,160000,39715150,5080,5080,5080,5080,0
+20250324,155900,39715150,5080,5080,5080,5080,0
+20250324,155800,39715150,5080,5080,5080,5080,0
+20250324,155700,39715150,5080,5080,5080,5080,0
+20250324,155600,39715150,5080,5080,5080,5080,0
+20250324,155500,39715150,5080,5080,5080,5080,0
+20250324,155400,39715150,5080,5080,5080,5080,0
+20250324,155300,39715150,5080,5080,5080,5080,0
+20250324,155200,39715150,5080,5080,5080,5080,0
+20250324,155100,39715150,5080,5080,5080,5080,0
+20250324,155000,39715150,5080,5080,5080,5080,0
+20250324,154900,39715150,5080,5080,5080,5080,0
+20250324,154800,39715150,5080,5080,5080,5080,0
+20250324,154700,39715150,5080,5080,5080,5080,0
+20250324,154600,39715150,5080,5080,5080,5080,0
+20250324,154500,39715150,5080,5080,5080,5080,0
+20250324,154400,39715150,5080,5080,5080,5080,0
+20250324,154300,39715150,5080,5080,5080,5080,0
+20250324,154200,39715150,5080,5080,5080,5080,0
+20250324,154100,39715150,5080,5080,5080,5080,84
+20250324,154000,39715150,5080,5080,5080,5080,0
+20250324,153900,39715150,5080,5080,5080,5080,0
+20250324,153800,39715150,5080,5080,5080,5080,0
+20250324,153700,39715150,5080,5080,5080,5080,0
+20250324,153600,39715150,5080,5080,5080,5080,0
+20250324,153500,39715150,5080,5080,5080,5080,0
+20250324,153400,39715150,5080,5080,5080,5080,0
+20250324,153300,39715150,5080,5080,5080,5080,0
+20250324,153200,39715150,5080,5080,5080,5080,0
+20250324,153100,39715150,5080,5080,5080,5080,0
+20250324,153000,39715150,5080,5080,5080,5080,84
+20250324,152900,39288430,5080,5080,5080,5080,0
+20250324,152800,39288430,5080,5080,5080,5080,0
+20250324,152700,39288430,5080,5080,5080,5080,0
+20250324,152600,39288430,5080,5080,5080,5080,0
+20250324,152500,39288430,5080,5080,5080,5080,0
+20250324,152400,39288430,5080,5080,5080,5080,0
+20250324,152300,39288430,5080,5080,5080,5080,0
+20250324,152200,39288430,5080,5080,5080,5080,0
+20250324,152100,39288430,5080,5080,5080,5080,0
+20250324,152000,39288430,5080,5080,5080,5080,0
+20250324,151900,39288430,5080,5080,5080,5080,15
+20250324,151800,39212230,5080,5080,5080,5080,0
+20250324,151700,39212230,5080,5080,5080,5080,3
+20250324,151600,39196990,5090,5090,5090,5090,0
+20250324,151500,39196990,5090,5080,5090,5080,6
+20250324,151400,39166460,5080,5080,5080,5080,5
+20250324,151300,39141060,5090,5090,5090,5090,0
+20250324,151200,39141060,5090,5090,5090,5090,0
+20250324,151100,39141060,5090,5090,5090,5090,0
+20250324,151000,39141060,5090,5090,5090,5090,0
+20250324,150900,39141060,5090,5090,5090,5090,0
+20250324,150800,39141060,5090,5090,5090,5090,8
+20250324,150700,39100340,5070,5070,5070,5070,0
+20250324,150600,39100340,5070,5070,5070,5070,0
+20250324,150500,39100340,5070,5070,5070,5070,0
+20250324,150400,39100340,5070,5070,5070,5070,0
+20250324,150300,39100340,5070,5070,5070,5070,0
+20250324,150200,39100340,5070,5070,5070,5070,0
+20250324,150100,39100340,5070,5070,5070,5070,360
+20250324,150000,37275140,5080,5080,5080,5080,0
+20250324,145900,37275140,5080,5080,5080,5080,0
+20250324,145800,37275140,5080,5080,5080,5080,0
+20250324,145700,37275140,5080,5080,5080,5080,200
+20250324,145600,36259140,5080,5080,5080,5080,0
+20250324,145500,36259140,5080,5080,5080,5080,0
+20250324,145400,36259140,5080,5080,5080,5080,0
+20250324,145300,36259140,5080,5080,5080,5080,400
+20250324,145200,34227140,5080,5080,5080,5080,0
+20250324,145100,34227140,5080,5080,5080,5080,0
+20250324,145000,34227140,5080,5080,5080,5080,0
+20250324,144900,34227140,5080,5080,5080,5080,0
+20250324,144800,34227140,5080,5080,5080,5080,0
+20250324,144700,34227140,5080,5080,5080,5080,0
+20250324,144600,34227140,5080,5080,5080,5080,0
+20250324,144500,34227140,5080,5080,5080,5080,200
+20250324,144400,33211140,5090,5090,5090,5090,0
+20250324,144300,33211140,5090,5090,5090,5090,0
+20250324,144200,33211140,5090,5090,5090,5090,10
+20250324,144100,33160240,5080,5080,5080,5080,987
+20250324,144000,28146280,5080,5080,5080,5080,100
+20250324,143900,27638280,5080,5080,5080,5080,100
+20250324,143800,27130280,5090,5090,5090,5090,0
+20250324,143700,27130280,5090,5090,5090,5090,3
+20250324,143600,27115010,5090,5090,5090,5090,0
+20250324,143500,27115010,5090,5090,5090,5090,0
+20250324,143400,27115010,5090,5090,5090,5090,0
+20250324,143300,27115010,5090,5090,5090,5090,0
+20250324,143200,27115010,5090,5090,5090,5090,0
+20250324,143100,27115010,5090,5090,5090,5090,0
+20250324,143000,27115010,5090,5090,5090,5090,0
+20250324,142900,27115010,5090,5090,5090,5090,0
+20250324,142800,27115010,5090,5090,5090,5090,0
+20250324,142700,27115010,5090,5090,5090,5090,0
+20250324,142600,27115010,5090,5090,5090,5090,0
+20250324,142500,27115010,5090,5090,5090,5090,100
+20250324,142400,26606010,5080,5080,5080,5080,0
+20250324,142300,26606010,5080,5080,5080,5080,0
+20250324,142200,26606010,5080,5080,5080,5080,0
+20250324,142100,26606010,5080,5080,5080,5080,0
+20250324,142000,26606010,5080,5080,5080,5080,0
+20250324,141900,26606010,5080,5080,5080,5080,0
+20250324,141800,26606010,5080,5080,5080,5080,0
+20250324,141700,26606010,5080,5080,5080,5080,0
+20250324,141600,26606010,5080,5080,5080,5080,0
+20250324,141500,26606010,5080,5080,5080,5080,0
+20250324,141400,26606010,5080,5080,5080,5080,0
+20250324,141300,26606010,5080,5080,5080,5080,0
+20250324,141200,26606010,5080,5080,5080,5080,0
+20250324,141100,26606010,5080,5080,5080,5080,0
+20250324,141000,26606010,5080,5080,5080,5080,0
+20250324,140900,26606010,5080,5080,5080,5080,0
+20250324,140800,26606010,5080,5080,5080,5080,0
+20250324,140700,26606010,5080,5080,5080,5080,1
+20250324,140600,26600930,5080,5080,5080,5080,0
+20250324,140500,26600930,5080,5080,5080,5080,0
+20250324,140400,26600930,5080,5080,5080,5080,0
+20250324,140300,26600930,5080,5080,5080,5080,0
+20250324,140200,26600930,5080,5080,5080,5080,0
+20250324,140100,26600930,5080,5080,5080,5080,2
+20250324,140000,26590770,5090,5090,5090,5090,0
+20250324,135900,26590770,5090,5090,5090,5090,0
+20250324,135800,26590770,5090,5090,5090,5090,0
+20250324,135700,26590770,5090,5090,5090,5090,0
+20250324,135600,26590770,5090,5090,5090,5090,0
+20250324,135500,26590770,5090,5090,5090,5090,0
+20250324,135400,26590770,5090,5090,5090,5090,20
+20250324,135300,26488970,5090,5090,5090,5090,20
+20250324,135200,26387170,5090,5090,5090,5090,0
+20250324,135100,26387170,5090,5090,5090,5090,0
+20250324,135000,26387170,5090,5090,5090,5090,0
+20250324,134900,26387170,5090,5090,5090,5090,0
+20250324,134800,26387170,5090,5090,5090,5090,0
+20250324,134700,26387170,5090,5090,5090,5090,0
+20250324,134600,26387170,5090,5090,5090,5090,0
+20250324,134500,26387170,5090,5090,5090,5090,0
+20250324,134400,26387170,5090,5090,5090,5090,0
+20250324,134300,26387170,5090,5090,5090,5090,0
+20250324,134200,26387170,5090,5090,5090,5090,0
+20250324,134100,26387170,5090,5090,5090,5090,0
+20250324,134000,26387170,5090,5090,5090,5090,0
+20250324,133900,26387170,5090,5090,5090,5090,0
+20250324,133800,26387170,5090,5090,5090,5090,0
+20250324,133700,26387170,5090,5090,5090,5090,0
+20250324,133600,26387170,5090,5090,5090,5090,0
+20250324,133500,26387170,5090,5090,5090,5090,0
+20250324,133400,26387170,5090,5090,5090,5090,0
+20250324,133300,26387170,5090,5090,5090,5090,20
+20250324,133200,26285370,5090,5090,5090,5090,20
+20250324,133100,26183570,5090,5090,5090,5090,0
+20250324,133000,26183570,5090,5090,5090,5090,0
+20250324,132900,26183570,5090,5090,5090,5090,10
+20250324,132800,26132670,5090,5090,5090,5090,0
+20250324,132700,26132670,5090,5090,5090,5090,0
+20250324,132600,26132670,5090,5090,5090,5090,0
+20250324,132500,26132670,5090,5090,5090,5090,1
+20250324,132400,26127580,5090,5090,5090,5090,0
+20250324,132300,26127580,5090,5090,5090,5090,0
+20250324,132200,26127580,5090,5090,5090,5090,0
+20250324,132100,26127580,5090,5090,5090,5090,0
+20250324,132000,26127580,5090,5090,5090,5090,0
+20250324,131900,26127580,5090,5090,5090,5090,0
+20250324,131800,26127580,5090,5090,5090,5090,0
+20250324,131700,26127580,5090,5090,5090,5090,0
+20250324,131600,26127580,5090,5090,5090,5090,0
+20250324,131500,26127580,5090,5090,5090,5090,0
+20250324,131400,26127580,5090,5090,5090,5090,0
+20250324,131300,26127580,5090,5090,5090,5090,0
+20250324,131200,26127580,5090,5090,5090,5090,19
+20250324,131100,26030870,5090,5090,5090,5090,15
+20250324,131000,25954520,5090,5090,5090,5090,0
+20250324,130900,25954520,5090,5090,5090,5090,0
+20250324,130800,25954520,5090,5090,5090,5090,0
+20250324,130700,25954520,5090,5090,5090,5090,0
+20250324,130600,25954520,5090,5090,5090,5090,0
+20250324,130500,25954520,5090,5090,5090,5090,0
+20250324,130400,25954520,5090,5090,5090,5090,0
+20250324,130300,25954520,5090,5090,5090,5090,0
+20250324,130200,25954520,5090,5090,5090,5090,0
+20250324,130100,25954520,5090,5090,5090,5090,0
+20250324,130000,25954520,5090,5090,5090,5090,0
+20250324,125900,25954520,5090,5090,5090,5090,0
+20250324,125800,25954520,5090,5090,5090,5090,0
+20250324,125700,25954520,5090,5090,5090,5090,0
+20250324,125600,25954520,5090,5090,5090,5090,0
+20250324,125500,25954520,5090,5090,5090,5090,0
+20250324,125400,25954520,5090,5090,5090,5090,0
+20250324,125300,25954520,5090,5090,5090,5090,131
+20250324,125200,25287730,5100,5100,5100,5100,0
+20250324,125100,25287730,5100,5100,5100,5100,0
+20250324,125000,25287730,5100,5100,5100,5100,0
+20250324,124900,25287730,5100,5100,5100,5100,0
+20250324,124800,25287730,5100,5100,5100,5100,0
+20250324,124700,25287730,5100,5100,5100,5100,4
+20250324,124600,25267330,5090,5090,5090,5090,0
+20250324,124500,25267330,5090,5090,5090,5090,0
+20250324,124400,25267330,5090,5090,5090,5090,0
+20250324,124300,25267330,5090,5090,5090,5090,0
+20250324,124200,25267330,5090,5090,5090,5090,0
+20250324,124100,25267330,5090,5090,5090,5090,0
+20250324,124000,25267330,5090,5090,5090,5090,0
+20250324,123900,25267330,5090,5090,5090,5090,0
+20250324,123800,25267330,5090,5090,5090,5090,0
+20250324,123700,25267330,5090,5090,5090,5090,0
+20250324,123600,25267330,5090,5090,5090,5090,0
+20250324,123500,25267330,5090,5090,5090,5090,0
+20250324,123400,25267330,5090,5090,5090,5090,0
+20250324,123300,25267330,5090,5090,5090,5090,0
+20250324,123200,25267330,5090,5090,5090,5090,0
+20250324,123100,25267330,5090,5090,5090,5090,0
+20250324,123000,25267330,5090,5090,5090,5090,0
+20250324,122900,25267330,5090,5090,5090,5090,7
+20250324,122800,25231700,5090,5090,5090,5090,0
+20250324,122700,25231700,5090,5090,5090,5090,0
+20250324,122600,25231700,5090,5090,5090,5090,0
+20250324,122500,25231700,5090,5090,5090,5090,0
+20250324,122400,25231700,5090,5090,5090,5090,0
+20250324,122300,25231700,5090,5090,5090,5090,0
+20250324,122200,25231700,5090,5090,5090,5090,0
+20250324,122100,25231700,5090,5090,5090,5090,0
+20250324,122000,25231700,5090,5090,5090,5090,0
+20250324,121900,25231700,5090,5090,5090,5090,0
+20250324,121800,25231700,5090,5090,5090,5090,0
+20250324,121700,25231700,5090,5090,5090,5090,0
+20250324,121600,25231700,5090,5090,5090,5090,0
+20250324,121500,25231700,5090,5090,5090,5090,0
+20250324,121400,25231700,5090,5090,5090,5090,0
+20250324,121300,25231700,5090,5090,5090,5090,0
+20250324,121200,25231700,5090,5090,5090,5090,0
+20250324,121100,25231700,5090,5090,5090,5090,0
+20250324,121000,25231700,5090,5090,5090,5090,0
+20250324,120900,25231700,5090,5090,5090,5090,0
+20250324,120800,25231700,5090,5090,5090,5090,0
+20250324,120700,25231700,5090,5090,5090,5090,0
+20250324,120600,25231700,5090,5090,5090,5090,0
+20250324,120500,25231700,5090,5090,5090,5090,0
+20250324,120400,25231700,5090,5090,5090,5090,0
+20250324,120300,25231700,5090,5090,5090,5090,0
+20250324,120200,25231700,5090,5090,5090,5090,0
+20250324,120100,25231700,5090,5090,5090,5090,0
+20250324,120000,25231700,5090,5090,5090,5090,0
+20250324,115900,25231700,5090,5090,5090,5090,0
+20250324,115800,25231700,5090,5090,5090,5090,0
+20250324,115700,25231700,5090,5090,5090,5090,0
+20250324,115600,25231700,5090,5090,5090,5090,0
+20250324,115500,25231700,5090,5090,5090,5090,0
+20250324,115400,25231700,5090,5090,5090,5090,340
+20250324,115300,23501100,5090,5090,5090,5090,0
+20250324,115200,23501100,5090,5090,5090,5090,0
+20250324,115100,23501100,5090,5090,5090,5090,0
+20250324,115000,23501100,5090,5090,5090,5090,0
+20250324,114900,23501100,5090,5090,5090,5090,68
+20250324,114800,23154980,5100,5100,5100,5100,0
+20250324,114700,23154980,5100,5100,5100,5100,0
+20250324,114600,23154980,5100,5100,5100,5100,0
+20250324,114500,23154980,5100,5100,5100,5100,0
+20250324,114400,23154980,5100,5100,5100,5100,0
+20250324,114300,23154980,5100,5100,5100,5100,151
+20250324,114200,22384880,5100,5100,5100,5100,0
+20250324,114100,22384880,5100,5100,5100,5100,0
+20250324,114000,22384880,5100,5100,5100,5100,0
+20250324,113900,22384880,5100,5100,5100,5100,0
+20250324,113800,22384880,5100,5100,5100,5100,0
+20250324,113700,22384880,5100,5100,5100,5100,0
+20250324,113600,22384880,5100,5100,5100,5100,0
+20250324,113500,22384880,5100,5100,5100,5100,0
+20250324,113400,22384880,5100,5100,5100,5100,0
+20250324,113300,22384880,5100,5100,5100,5100,0
+20250324,113200,22384880,5100,5100,5100,5100,0
+20250324,113100,22384880,5100,5100,5100,5100,0
+20250324,113000,22384880,5100,5100,5100,5100,0
+20250324,112900,22384880,5100,5100,5100,5100,0
+20250324,112800,22384880,5100,5100,5100,5100,0
+20250324,112700,22384880,5100,5100,5100,5100,0
+20250324,112600,22384880,5100,5100,5100,5100,0
+20250324,112500,22384880,5100,5100,5100,5100,0
+20250324,112400,22384880,5100,5100,5100,5100,0
+20250324,112300,22384880,5100,5100,5100,5100,0
+20250324,112200,22384880,5100,5100,5100,5100,0
+20250324,112100,22384880,5100,5100,5100,5100,0
+20250324,112000,22384880,5100,5100,5100,5100,0
+20250324,111900,22384880,5100,5100,5100,5100,0
+20250324,111800,22384880,5100,5100,5100,5100,0
+20250324,111700,22384880,5100,5100,5100,5100,0
+20250324,111600,22384880,5100,5100,5100,5100,0
+20250324,111500,22384880,5100,5100,5100,5100,0
+20250324,111400,22384880,5100,5100,5100,5100,0
+20250324,111300,22384880,5100,5100,5100,5100,0
+20250324,111200,22384880,5100,5100,5100,5100,0
+20250324,111100,22384880,5100,5100,5100,5100,0
+20250324,111000,22384880,5100,5100,5100,5100,0
+20250324,110900,22384880,5100,5100,5100,5100,0
+20250324,110800,22384880,5100,5100,5100,5100,0
+20250324,110700,22384880,5100,5100,5100,5100,0
+20250324,110600,22384880,5100,5100,5100,5100,0
+20250324,110500,22384880,5100,5100,5100,5100,0
+20250324,110400,22384880,5100,5100,5100,5100,0
+20250324,110300,22384880,5100,5100,5100,5100,4
+20250324,110200,22364480,5100,5100,5100,5100,0
+20250324,110100,22364480,5100,5100,5100,5100,0
+20250324,110000,22364480,5100,5100,5100,5100,0
+20250324,105900,22364480,5100,5100,5100,5100,0
+20250324,105800,22364480,5100,5100,5100,5100,0
+20250324,105700,22364480,5100,5100,5100,5100,0
+20250324,105600,22364480,5100,5100,5100,5100,0
+20250324,105500,22364480,5100,5100,5100,5100,0
+20250324,105400,22364480,5100,5100,5100,5100,0
+20250324,105300,22364480,5100,5100,5100,5100,9
+20250324,105200,22318580,5080,5080,5080,5080,0
+20250324,105100,22318580,5080,5080,5080,5080,0
+20250324,105000,22318580,5080,5080,5080,5080,0
+20250324,104900,22318580,5080,5080,5080,5080,0
+20250324,104800,22318580,5080,5080,5080,5080,0
+20250324,104700,22318580,5080,5080,5080,5080,0
+20250324,104600,22318580,5080,5080,5080,5080,0
+20250324,104500,22318580,5080,5080,5080,5080,0
+20250324,104400,22318580,5080,5080,5080,5080,0
+20250324,104300,22318580,5080,5080,5080,5080,0
+20250324,104200,22318580,5080,5080,5080,5080,0
+20250324,104100,22318580,5080,5080,5080,5080,0
+20250324,104000,22318580,5080,5080,5080,5080,0
+20250324,103900,22318580,5080,5080,5080,5080,0
+20250324,103800,22318580,5080,5080,5080,5080,4
+20250324,103700,22298260,5100,5100,5100,5100,0
+20250324,103600,22298260,5100,5100,5100,5100,48
+20250324,103500,22053460,5110,5110,5110,5110,0
+20250324,103400,22053460,5110,5110,5110,5110,0
+20250324,103300,22053460,5110,5110,5110,5110,0
+20250324,103200,22053460,5110,5100,5110,5100,46
+20250324,103100,21818730,5100,5100,5100,5100,0
+20250324,103000,21818730,5100,5100,5100,5100,0
+20250324,102900,21818730,5100,5100,5100,5100,0
+20250324,102800,21818730,5100,5100,5100,5100,0
+20250324,102700,21818730,5100,5100,5100,5100,47
+20250324,102600,21579030,5060,5060,5060,5060,0
+20250324,102500,21579030,5060,5060,5060,5060,0
+20250324,102400,21579030,5060,5060,5060,5060,0
+20250324,102300,21579030,5060,5060,5060,5060,0
+20250324,102200,21579030,5060,5060,5060,5060,0
+20250324,102100,21579030,5060,5060,5060,5060,0
+20250324,102000,21579030,5060,5060,5060,5060,0
+20250324,101900,21579030,5060,5060,5060,5060,0
+20250324,101800,21579030,5060,5060,5060,5060,0
+20250324,101700,21579030,5060,5090,5090,5060,500
+20250324,101600,19042360,5100,5100,5100,5100,0
+20250324,101500,19042360,5100,5100,5100,5100,100
+20250324,101400,18532360,5090,5090,5090,5090,0
+20250324,101300,18532360,5090,5090,5090,5090,32
+20250324,101200,18369480,5090,5090,5090,5090,0
+20250324,101100,18369480,5090,5090,5090,5090,0
+20250324,101000,18369480,5090,5090,5090,5090,0
+20250324,100900,18369480,5090,5090,5090,5090,0
+20250324,100800,18369480,5090,5090,5090,5090,0
+20250324,100700,18369480,5090,5090,5090,5090,0
+20250324,100600,18369480,5090,5090,5090,5090,0
+20250324,100500,18369480,5090,5090,5090,5090,0
+20250324,100400,18369480,5090,5090,5090,5090,0
+20250324,100300,18369480,5090,5090,5090,5090,0
+20250324,100200,18369480,5090,5090,5090,5090,0
+20250324,100100,18369480,5090,5090,5090,5090,0
+20250324,100000,18369480,5090,5090,5090,5090,0
+20250324,095900,18369480,5090,5090,5090,5090,0
+20250324,095800,18369480,5090,5090,5090,5090,0
+20250324,095700,18369480,5090,5090,5090,5090,0
+20250324,095600,18369480,5090,5090,5090,5090,0
+20250324,095500,18369480,5090,5090,5090,5090,0
+20250324,095400,18369480,5090,5090,5090,5090,0
+20250324,095300,18369480,5090,5090,5090,5090,0
+20250324,095200,18369480,5090,5090,5090,5090,0
+20250324,095100,18369480,5090,5090,5090,5090,1
+20250324,095000,18364390,5090,5090,5090,5090,0
+20250324,094900,18364390,5090,5090,5090,5090,0
+20250324,094800,18364390,5090,5090,5090,5090,0
+20250324,094700,18364390,5090,5090,5090,5090,42
+20250324,094600,18150610,5080,5080,5080,5080,0
+20250324,094500,18150610,5080,5080,5080,5080,0
+20250324,094400,18150610,5080,5080,5080,5080,1
+20250324,094300,18145530,5080,5080,5080,5080,0
+20250324,094200,18145530,5080,5080,5080,5080,0
+20250324,094100,18145530,5080,5080,5080,5080,100
+20250324,094000,17637530,5070,5070,5070,5070,0
+20250324,093900,17637530,5070,5070,5070,5070,0
+20250324,093800,17637530,5070,5070,5070,5070,0
+20250324,093700,17637530,5070,5070,5070,5070,0
+20250324,093600,17637530,5070,5070,5070,5070,0
+20250324,093500,17637530,5070,5070,5070,5070,0
+20250324,093400,17637530,5070,5070,5070,5070,0
+20250324,093300,17637530,5070,5070,5070,5070,300
+20250324,093200,16116530,5010,5010,5010,5010,0
+20250324,093100,16116530,5010,5010,5010,5010,0
+20250324,093000,16116530,5010,5010,5010,5010,0
+20250324,092900,16116530,5010,5010,5010,5010,0
+20250324,092800,16116530,5010,5010,5010,5010,0
+20250324,092700,16116530,5010,5040,5040,5010,607
+20250324,092600,13068410,5000,5120,5120,5000,2500
+20250324,092500,433050,5130,5130,5130,5130,0
+20250324,092400,433050,5130,5130,5130,5130,0
+20250324,092300,433050,5130,5130,5130,5130,0
+20250324,092200,433050,5130,5130,5130,5130,0
+20250324,092100,433050,5130,5130,5130,5130,0
+20250324,092000,433050,5130,5130,5130,5130,0
+20250324,091900,433050,5130,5130,5130,5130,0
+20250324,091800,433050,5130,5130,5130,5130,1
+20250324,091700,427920,5130,5150,5150,5130,54
+20250324,091600,149890,5170,5170,5170,5170,0
+20250324,091500,149890,5170,5170,5170,5170,0
+20250324,091400,149890,5170,5170,5170,5170,0
+20250324,091300,149890,5170,5170,5170,5170,0
+20250324,091200,149890,5170,5170,5170,5170,0
+20250324,091100,149890,5170,5170,5170,5170,0
+20250324,091000,149890,5170,5170,5170,5170,0
+20250324,090900,149890,5170,5170,5170,5170,0
+20250324,090800,149890,5170,5170,5170,5170,0
+20250324,090700,149890,5170,5170,5170,5170,0
+20250324,090600,149890,5170,5170,5170,5170,2
+20250324,090500,139550,5170,5170,5170,5170,0
+20250324,090400,139550,5170,5170,5170,5170,0
+20250324,090300,139550,5170,5170,5170,5170,0
+20250324,090200,139550,5170,5170,5170,5170,0
+20250324,090100,139550,5170,5170,5170,5170,0
+20250324,090000,139550,5170,5150,5170,5150,27

059100/min/candle-20250325.csv

@@ -0,0 +1,642 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,194000,41815090,5090,5090,5090,5090,1000
+20250325,193900,41815090,5090,5090,5090,5090,0
+20250325,193800,41815090,5090,5090,5090,5090,0
+20250325,193700,41815090,5090,5090,5090,5090,0
+20250325,193600,41815090,5090,5090,5090,5090,0
+20250325,193500,41815090,5090,5090,5090,5090,0
+20250325,193400,41815090,5090,5090,5090,5090,0
+20250325,193300,41815090,5090,5090,5090,5090,0
+20250325,193200,41815090,5090,5090,5090,5090,0
+20250325,193100,41815090,5090,5090,5090,5090,0
+20250325,193000,41815090,5090,5090,5090,5090,0
+20250325,192900,41815090,5090,5090,5090,5090,0
+20250325,192800,41815090,5090,5090,5090,5090,0
+20250325,192700,41815090,5090,5090,5090,5090,0
+20250325,192600,41815090,5090,5090,5090,5090,0
+20250325,192500,41815090,5090,5090,5090,5090,0
+20250325,192400,41815090,5090,5090,5090,5090,0
+20250325,192300,41815090,5090,5090,5090,5090,0
+20250325,192200,41815090,5090,5090,5090,5090,0
+20250325,192100,41815090,5090,5090,5090,5090,0
+20250325,192000,41815090,5090,5090,5090,5090,0
+20250325,191900,41815090,5090,5090,5090,5090,0
+20250325,191800,41815090,5090,5090,5090,5090,0
+20250325,191700,41815090,5090,5090,5090,5090,0
+20250325,191600,41815090,5090,5090,5090,5090,0
+20250325,191500,41815090,5090,5090,5090,5090,0
+20250325,191400,41815090,5090,5090,5090,5090,0
+20250325,191300,41815090,5090,5090,5090,5090,0
+20250325,191200,41815090,5090,5090,5090,5090,0
+20250325,191100,41815090,5090,5090,5090,5090,0
+20250325,191000,41815090,5090,5090,5090,5090,1000
+20250325,190900,41815090,5090,5090,5090,5090,0
+20250325,190800,41815090,5090,5090,5090,5090,0
+20250325,190700,41815090,5090,5090,5090,5090,0
+20250325,190600,41815090,5090,5090,5090,5090,0
+20250325,190500,41815090,5090,5090,5090,5090,0
+20250325,190400,41815090,5090,5090,5090,5090,0
+20250325,190300,41815090,5090,5090,5090,5090,0
+20250325,190200,41815090,5090,5090,5090,5090,0
+20250325,190100,41815090,5090,5090,5090,5090,0
+20250325,190000,41815090,5090,5090,5090,5090,0
+20250325,185900,41815090,5090,5090,5090,5090,0
+20250325,185800,41815090,5090,5090,5090,5090,0
+20250325,185700,41815090,5090,5090,5090,5090,0
+20250325,185600,41815090,5090,5090,5090,5090,0
+20250325,185500,41815090,5090,5090,5090,5090,0
+20250325,185400,41815090,5090,5090,5090,5090,0
+20250325,185300,41815090,5090,5090,5090,5090,0
+20250325,185200,41815090,5090,5090,5090,5090,0
+20250325,185100,41815090,5090,5090,5090,5090,0
+20250325,185000,41815090,5090,5090,5090,5090,0
+20250325,184900,41815090,5090,5090,5090,5090,0
+20250325,184800,41815090,5090,5090,5090,5090,0
+20250325,184700,41815090,5090,5090,5090,5090,0
+20250325,184600,41815090,5090,5090,5090,5090,0
+20250325,184500,41815090,5090,5090,5090,5090,0
+20250325,184400,41815090,5090,5090,5090,5090,0
+20250325,184300,41815090,5090,5090,5090,5090,0
+20250325,184200,41815090,5090,5090,5090,5090,0
+20250325,184100,41815090,5090,5090,5090,5090,0
+20250325,184000,41815090,5090,5090,5090,5090,1000
+20250325,183900,41815090,5090,5090,5090,5090,0
+20250325,183800,41815090,5090,5090,5090,5090,0
+20250325,183700,41815090,5090,5090,5090,5090,0
+20250325,183600,41815090,5090,5090,5090,5090,0
+20250325,183500,41815090,5090,5090,5090,5090,0
+20250325,183400,41815090,5090,5090,5090,5090,0
+20250325,183300,41815090,5090,5090,5090,5090,0
+20250325,183200,41815090,5090,5090,5090,5090,0
+20250325,183100,41815090,5090,5090,5090,5090,0
+20250325,183000,41815090,5090,5090,5090,5090,0
+20250325,182900,41815090,5090,5090,5090,5090,0
+20250325,182800,41815090,5090,5090,5090,5090,0
+20250325,182700,41815090,5090,5090,5090,5090,0
+20250325,182600,41815090,5090,5090,5090,5090,0
+20250325,182500,41815090,5090,5090,5090,5090,0
+20250325,182400,41815090,5090,5090,5090,5090,0
+20250325,182300,41815090,5090,5090,5090,5090,0
+20250325,182200,41815090,5090,5090,5090,5090,0
+20250325,182100,41815090,5090,5090,5090,5090,0
+20250325,182000,41815090,5090,5090,5090,5090,0
+20250325,181900,41815090,5090,5090,5090,5090,0
+20250325,181800,41815090,5090,5090,5090,5090,0
+20250325,181700,41815090,5090,5090,5090,5090,0
+20250325,181600,41815090,5090,5090,5090,5090,0
+20250325,181500,41815090,5090,5090,5090,5090,0
+20250325,181400,41815090,5090,5090,5090,5090,0
+20250325,181300,41815090,5090,5090,5090,5090,0
+20250325,181200,41815090,5090,5090,5090,5090,0
+20250325,181100,41815090,5090,5090,5090,5090,0
+20250325,181000,41815090,5090,5090,5090,5090,1000
+20250325,180900,41815090,5090,5090,5090,5090,0
+20250325,180800,41815090,5090,5090,5090,5090,0
+20250325,180700,41815090,5090,5090,5090,5090,0
+20250325,180600,41815090,5090,5090,5090,5090,0
+20250325,180500,41815090,5090,5090,5090,5090,0
+20250325,180400,41815090,5090,5090,5090,5090,0
+20250325,180300,41815090,5090,5090,5090,5090,0
+20250325,180200,41815090,5090,5090,5090,5090,0
+20250325,180100,41815090,5090,5090,5090,5090,0
+20250325,180000,41815090,5090,5090,5090,5090,0
+20250325,175900,41815090,5090,5090,5090,5090,0
+20250325,175800,41815090,5090,5090,5090,5090,0
+20250325,175700,41815090,5090,5090,5090,5090,0
+20250325,175600,41815090,5090,5090,5090,5090,0
+20250325,175500,41815090,5090,5090,5090,5090,0
+20250325,175400,41815090,5090,5090,5090,5090,0
+20250325,175300,41815090,5090,5090,5090,5090,0
+20250325,175200,41815090,5090,5090,5090,5090,0
+20250325,175100,41815090,5090,5090,5090,5090,0
+20250325,175000,41815090,5090,5090,5090,5090,0
+20250325,174900,41815090,5090,5090,5090,5090,0
+20250325,174800,41815090,5090,5090,5090,5090,0
+20250325,174700,41815090,5090,5090,5090,5090,0
+20250325,174600,41815090,5090,5090,5090,5090,0
+20250325,174500,41815090,5090,5090,5090,5090,0
+20250325,174400,41815090,5090,5090,5090,5090,0
+20250325,174300,41815090,5090,5090,5090,5090,0
+20250325,174200,41815090,5090,5090,5090,5090,0
+20250325,174100,41815090,5090,5090,5090,5090,0
+20250325,174000,41815090,5090,5090,5090,5090,1000
+20250325,173900,41815090,5090,5090,5090,5090,0
+20250325,173800,41815090,5090,5090,5090,5090,0
+20250325,173700,41815090,5090,5090,5090,5090,0
+20250325,173600,41815090,5090,5090,5090,5090,0
+20250325,173500,41815090,5090,5090,5090,5090,0
+20250325,173400,41815090,5090,5090,5090,5090,0
+20250325,173300,41815090,5090,5090,5090,5090,0
+20250325,173200,41815090,5090,5090,5090,5090,0
+20250325,173100,41815090,5090,5090,5090,5090,0
+20250325,173000,41815090,5090,5090,5090,5090,0
+20250325,172900,41815090,5090,5090,5090,5090,0
+20250325,172800,41815090,5090,5090,5090,5090,0
+20250325,172700,41815090,5090,5090,5090,5090,0
+20250325,172600,41815090,5090,5090,5090,5090,0
+20250325,172500,41815090,5090,5090,5090,5090,0
+20250325,172400,41815090,5090,5090,5090,5090,0
+20250325,172300,41815090,5090,5090,5090,5090,0
+20250325,172200,41815090,5090,5090,5090,5090,0
+20250325,172100,41815090,5090,5090,5090,5090,0
+20250325,172000,41815090,5090,5090,5090,5090,0
+20250325,171900,41815090,5090,5090,5090,5090,0
+20250325,171800,41815090,5090,5090,5090,5090,0
+20250325,171700,41815090,5090,5090,5090,5090,0
+20250325,171600,41815090,5090,5090,5090,5090,0
+20250325,171500,41815090,5090,5090,5090,5090,0
+20250325,171400,41815090,5090,5090,5090,5090,0
+20250325,171300,41815090,5090,5090,5090,5090,0
+20250325,171200,41815090,5090,5090,5090,5090,0
+20250325,171100,41815090,5090,5090,5090,5090,0
+20250325,171000,41815090,5090,5090,5090,5090,1000
+20250325,170900,41815090,5090,5090,5090,5090,0
+20250325,170800,41815090,5090,5090,5090,5090,0
+20250325,170700,41815090,5090,5090,5090,5090,0
+20250325,170600,41815090,5090,5090,5090,5090,0
+20250325,170500,41815090,5090,5090,5090,5090,0
+20250325,170400,41815090,5090,5090,5090,5090,0
+20250325,170300,41815090,5090,5090,5090,5090,0
+20250325,170200,41815090,5090,5090,5090,5090,0
+20250325,170100,41815090,5090,5090,5090,5090,0
+20250325,170000,41815090,5090,5090,5090,5090,0
+20250325,165900,41815090,5090,5090,5090,5090,0
+20250325,165800,41815090,5090,5090,5090,5090,0
+20250325,165700,41815090,5090,5090,5090,5090,0
+20250325,165600,41815090,5090,5090,5090,5090,0
+20250325,165500,41815090,5090,5090,5090,5090,0
+20250325,165400,41815090,5090,5090,5090,5090,0
+20250325,165300,41815090,5090,5090,5090,5090,0
+20250325,165200,41815090,5090,5090,5090,5090,0
+20250325,165100,41815090,5090,5090,5090,5090,0
+20250325,165000,41815090,5090,5090,5090,5090,0
+20250325,164900,41815090,5090,5090,5090,5090,0
+20250325,164800,41815090,5090,5090,5090,5090,0
+20250325,164700,41815090,5090,5090,5090,5090,0
+20250325,164600,41815090,5090,5090,5090,5090,0
+20250325,164500,41815090,5090,5090,5090,5090,0
+20250325,164400,41815090,5090,5090,5090,5090,0
+20250325,164300,41815090,5090,5090,5090,5090,0
+20250325,164200,41815090,5090,5090,5090,5090,0
+20250325,164100,41815090,5090,5090,5090,5090,0
+20250325,164000,41815090,5090,5090,5090,5090,1000
+20250325,163900,41815090,5090,5090,5090,5090,0
+20250325,163800,41815090,5090,5090,5090,5090,0
+20250325,163700,41815090,5090,5090,5090,5090,0
+20250325,163600,41815090,5090,5090,5090,5090,0
+20250325,163500,41815090,5090,5090,5090,5090,0
+20250325,163400,41815090,5090,5090,5090,5090,0
+20250325,163300,41815090,5090,5090,5090,5090,0
+20250325,163200,41815090,5090,5090,5090,5090,0
+20250325,163100,41815090,5090,5090,5090,5090,0
+20250325,163000,41815090,5090,5090,5090,5090,0
+20250325,162900,41815090,5090,5090,5090,5090,0
+20250325,162800,41815090,5090,5090,5090,5090,0
+20250325,162700,41815090,5090,5090,5090,5090,0
+20250325,162600,41815090,5090,5090,5090,5090,0
+20250325,162500,41815090,5090,5090,5090,5090,0
+20250325,162400,41815090,5090,5090,5090,5090,0
+20250325,162300,41815090,5090,5090,5090,5090,0
+20250325,162200,41815090,5090,5090,5090,5090,0
+20250325,162100,41815090,5090,5090,5090,5090,0
+20250325,162000,41815090,5090,5090,5090,5090,0
+20250325,161900,41815090,5090,5090,5090,5090,0
+20250325,161800,41815090,5090,5090,5090,5090,0
+20250325,161700,41815090,5090,5090,5090,5090,0
+20250325,161600,41815090,5090,5090,5090,5090,0
+20250325,161500,41815090,5090,5090,5090,5090,0
+20250325,161400,41815090,5090,5090,5090,5090,0
+20250325,161300,41815090,5090,5090,5090,5090,0
+20250325,161200,41815090,5090,5090,5090,5090,0
+20250325,161100,41815090,5090,5090,5090,5090,0
+20250325,161000,41815090,5090,5090,5090,5090,1000
+20250325,160900,41815090,5090,5090,5090,5090,0
+20250325,160800,41815090,5090,5090,5090,5090,0
+20250325,160700,41815090,5090,5090,5090,5090,0
+20250325,160600,41815090,5090,5090,5090,5090,0
+20250325,160500,41815090,5090,5090,5090,5090,0
+20250325,160400,41815090,5090,5090,5090,5090,0
+20250325,160300,41815090,5090,5090,5090,5090,0
+20250325,160200,41815090,5090,5090,5090,5090,0
+20250325,160100,41815090,5090,5090,5090,5090,0
+20250325,160000,41815090,5090,5090,5090,5090,0
+20250325,155900,41815090,5090,5090,5090,5090,0
+20250325,155800,41815090,5090,5090,5090,5090,0
+20250325,155700,41815090,5090,5090,5090,5090,0
+20250325,155600,41815090,5090,5090,5090,5090,0
+20250325,155500,41815090,5090,5090,5090,5090,0
+20250325,155400,41815090,5090,5090,5090,5090,0
+20250325,155300,41815090,5090,5090,5090,5090,0
+20250325,155200,41815090,5090,5090,5090,5090,0
+20250325,155100,41815090,5090,5090,5090,5090,0
+20250325,155000,41815090,5090,5090,5090,5090,0
+20250325,154900,41815090,5090,5090,5090,5090,0
+20250325,154800,41815090,5090,5090,5090,5090,0
+20250325,154700,41815090,5090,5090,5090,5090,0
+20250325,154600,41815090,5090,5090,5090,5090,0
+20250325,154500,41815090,5090,5090,5090,5090,0
+20250325,154400,41815090,5090,5090,5090,5090,0
+20250325,154300,41815090,5090,5090,5090,5090,0
+20250325,154200,41815090,5090,5090,5090,5090,0
+20250325,154100,41815090,5090,5090,5090,5090,0
+20250325,154000,41815090,5090,5090,5090,5090,1000
+20250325,153900,41815090,5090,5090,5090,5090,0
+20250325,153800,41815090,5090,5090,5090,5090,0
+20250325,153700,41815090,5090,5090,5090,5090,0
+20250325,153600,41815090,5090,5090,5090,5090,0
+20250325,153500,41815090,5090,5090,5090,5090,0
+20250325,153400,41815090,5090,5090,5090,5090,0
+20250325,153300,41815090,5090,5090,5090,5090,0
+20250325,153200,41815090,5090,5090,5090,5090,0
+20250325,153100,41815090,5090,5090,5090,5090,0
+20250325,153000,41815090,5090,5090,5090,5090,1000
+20250325,152900,36725090,5070,5070,5070,5070,0
+20250325,152800,36725090,5070,5070,5070,5070,0
+20250325,152700,36725090,5070,5070,5070,5070,0
+20250325,152600,36725090,5070,5070,5070,5070,0
+20250325,152500,36725090,5070,5070,5070,5070,0
+20250325,152400,36725090,5070,5070,5070,5070,0
+20250325,152300,36725090,5070,5070,5070,5070,0
+20250325,152200,36725090,5070,5070,5070,5070,0
+20250325,152100,36725090,5070,5070,5070,5070,0
+20250325,152000,36725090,5070,5070,5070,5070,0
+20250325,151900,36725090,5070,5070,5070,5070,0
+20250325,151800,36725090,5070,5070,5070,5070,0
+20250325,151700,36725090,5070,5070,5070,5070,0
+20250325,151600,36725090,5070,5070,5070,5070,0
+20250325,151500,36725090,5070,5070,5070,5070,0
+20250325,151400,36725090,5070,5070,5070,5070,0
+20250325,151300,36725090,5070,5070,5070,5070,0
+20250325,151200,36725090,5070,5070,5070,5070,10
+20250325,151100,36674390,5070,5070,5070,5070,0
+20250325,151000,36674390,5070,5070,5070,5070,201
+20250325,150900,35655320,5080,5080,5080,5080,0
+20250325,150800,35655320,5080,5090,5090,5080,259
+20250325,150700,34339570,5090,5090,5090,5090,28
+20250325,150600,34197050,5100,5100,5100,5100,0
+20250325,150500,34197050,5100,5100,5100,5100,0
+20250325,150400,34197050,5100,5100,5100,5100,0
+20250325,150300,34197050,5100,5080,5110,5080,1001
+20250325,150200,29101090,5070,5070,5070,5070,0
+20250325,150100,29101090,5070,5070,5070,5070,0
+20250325,150000,29101090,5070,5070,5070,5070,0
+20250325,145900,29101090,5070,5070,5070,5070,0
+20250325,145800,29101090,5070,5070,5070,5070,0
+20250325,145700,29101090,5070,5070,5070,5070,0
+20250325,145600,29101090,5070,5070,5070,5070,0
+20250325,145500,29101090,5070,5070,5070,5070,0
+20250325,145400,29101090,5070,5070,5070,5070,0
+20250325,145300,29101090,5070,5070,5070,5070,0
+20250325,145200,29101090,5070,5070,5070,5070,0
+20250325,145100,29101090,5070,5070,5070,5070,0
+20250325,145000,29101090,5070,5070,5070,5070,0
+20250325,144900,29101090,5070,5070,5070,5070,0
+20250325,144800,29101090,5070,5070,5070,5070,0
+20250325,144700,29101090,5070,5070,5070,5070,0
+20250325,144600,29101090,5070,5070,5070,5070,0
+20250325,144500,29101090,5070,5070,5070,5070,100
+20250325,144400,28594090,5080,5080,5080,5080,0
+20250325,144300,28594090,5080,5080,5080,5080,0
+20250325,144200,28594090,5080,5080,5080,5080,0
+20250325,144100,28594090,5080,5080,5080,5080,0
+20250325,144000,28594090,5080,5080,5080,5080,0
+20250325,143900,28594090,5080,5080,5080,5080,0
+20250325,143800,28594090,5080,5080,5080,5080,0
+20250325,143700,28594090,5080,5080,5080,5080,0
+20250325,143600,28594090,5080,5080,5080,5080,0
+20250325,143500,28594090,5080,5080,5080,5080,0
+20250325,143400,28594090,5080,5080,5080,5080,0
+20250325,143300,28594090,5080,5080,5080,5080,0
+20250325,143200,28594090,5080,5080,5080,5080,0
+20250325,143100,28594090,5080,5080,5080,5080,0
+20250325,143000,28594090,5080,5080,5080,5080,1
+20250325,142900,28589010,5070,5070,5070,5070,0
+20250325,142800,28589010,5070,5070,5070,5070,0
+20250325,142700,28589010,5070,5070,5070,5070,0
+20250325,142600,28589010,5070,5070,5070,5070,0
+20250325,142500,28589010,5070,5070,5070,5070,0
+20250325,142400,28589010,5070,5070,5070,5070,0
+20250325,142300,28589010,5070,5070,5070,5070,0
+20250325,142200,28589010,5070,5070,5070,5070,0
+20250325,142100,28589010,5070,5070,5070,5070,0
+20250325,142000,28589010,5070,5070,5070,5070,0
+20250325,141900,28589010,5070,5070,5070,5070,0
+20250325,141800,28589010,5070,5070,5070,5070,0
+20250325,141700,28589010,5070,5070,5070,5070,0
+20250325,141600,28589010,5070,5070,5070,5070,0
+20250325,141500,28589010,5070,5070,5070,5070,0
+20250325,141400,28589010,5070,5070,5070,5070,0
+20250325,141300,28589010,5070,5070,5070,5070,0
+20250325,141200,28589010,5070,5070,5070,5070,0
+20250325,141100,28589010,5070,5070,5070,5070,65
+20250325,141000,28259460,5060,5060,5060,5060,0
+20250325,140900,28259460,5060,5060,5060,5060,0
+20250325,140800,28259460,5060,5060,5060,5060,3
+20250325,140700,28244280,5060,5060,5060,5060,0
+20250325,140600,28244280,5060,5060,5060,5060,0
+20250325,140500,28244280,5060,5060,5060,5060,0
+20250325,140400,28244280,5060,5060,5060,5060,0
+20250325,140300,28244280,5060,5060,5060,5060,5
+20250325,140200,28218980,5070,5070,5070,5070,0
+20250325,140100,28218980,5070,5070,5070,5070,0
+20250325,140000,28218980,5070,5070,5070,5070,0
+20250325,135900,28218980,5070,5070,5070,5070,0
+20250325,135800,28218980,5070,5070,5070,5070,0
+20250325,135700,28218980,5070,5070,5070,5070,0
+20250325,135600,28218980,5070,5070,5070,5070,0
+20250325,135500,28218980,5070,5070,5070,5070,0
+20250325,135400,28218980,5070,5070,5070,5070,0
+20250325,135300,28218980,5070,5070,5070,5070,0
+20250325,135200,28218980,5070,5070,5070,5070,0
+20250325,135100,28218980,5070,5070,5070,5070,0
+20250325,135000,28218980,5070,5070,5070,5070,0
+20250325,134900,28218980,5070,5070,5070,5070,50
+20250325,134800,27965480,5070,5070,5070,5070,0
+20250325,134700,27965480,5070,5070,5070,5070,0
+20250325,134600,27965480,5070,5070,5070,5070,50
+20250325,134500,27711980,5080,5080,5080,5080,0
+20250325,134400,27711980,5080,5080,5080,5080,0
+20250325,134300,27711980,5080,5080,5080,5080,0
+20250325,134200,27711980,5080,5080,5080,5080,0
+20250325,134100,27711980,5080,5080,5080,5080,0
+20250325,134000,27711980,5080,5080,5080,5080,0
+20250325,133900,27711980,5080,5080,5080,5080,0
+20250325,133800,27711980,5080,5080,5080,5080,0
+20250325,133700,27711980,5080,5080,5080,5080,100
+20250325,133600,27203980,5080,5080,5080,5080,0
+20250325,133500,27203980,5080,5080,5080,5080,0
+20250325,133400,27203980,5080,5080,5080,5080,0
+20250325,133300,27203980,5080,5080,5080,5080,0
+20250325,133200,27203980,5080,5080,5080,5080,0
+20250325,133100,27203980,5080,5080,5080,5080,0
+20250325,133000,27203980,5080,5080,5080,5080,0
+20250325,132900,27203980,5080,5080,5080,5080,0
+20250325,132800,27203980,5080,5080,5080,5080,0
+20250325,132700,27203980,5080,5080,5080,5080,0
+20250325,132600,27203980,5080,5080,5080,5080,0
+20250325,132500,27203980,5080,5080,5080,5080,0
+20250325,132400,27203980,5080,5080,5080,5080,0
+20250325,132300,27203980,5080,5080,5080,5080,0
+20250325,132200,27203980,5080,5080,5080,5080,0
+20250325,132100,27203980,5080,5080,5080,5080,0
+20250325,132000,27203980,5080,5080,5080,5080,0
+20250325,131900,27203980,5080,5080,5080,5080,0
+20250325,131800,27203980,5080,5080,5080,5080,0
+20250325,131700,27203980,5080,5080,5080,5080,0
+20250325,131600,27203980,5080,5080,5080,5080,0
+20250325,131500,27203980,5080,5080,5080,5080,0
+20250325,131400,27203980,5080,5080,5080,5080,0
+20250325,131300,27203980,5080,5080,5080,5080,0
+20250325,131200,27203980,5080,5080,5080,5080,0
+20250325,131100,27203980,5080,5080,5080,5080,0
+20250325,131000,27203980,5080,5080,5080,5080,0
+20250325,130900,27203980,5080,5080,5080,5080,0
+20250325,130800,27203980,5080,5080,5080,5080,40
+20250325,130700,27000780,5060,5060,5060,5060,0
+20250325,130600,27000780,5060,5060,5060,5060,0
+20250325,130500,27000780,5060,5060,5060,5060,0
+20250325,130400,27000780,5060,5060,5060,5060,0
+20250325,130300,27000780,5060,5060,5060,5060,0
+20250325,130200,27000780,5060,5060,5060,5060,0
+20250325,130100,27000780,5060,5060,5060,5060,0
+20250325,130000,27000780,5060,5060,5060,5060,0
+20250325,125900,27000780,5060,5060,5060,5060,0
+20250325,125800,27000780,5060,5060,5060,5060,0
+20250325,125700,27000780,5060,5060,5060,5060,0
+20250325,125600,27000780,5060,5060,5060,5060,0
+20250325,125500,27000780,5060,5060,5060,5060,0
+20250325,125400,27000780,5060,5060,5060,5060,0
+20250325,125300,27000780,5060,5060,5060,5060,0
+20250325,125200,27000780,5060,5060,5060,5060,0
+20250325,125100,27000780,5060,5070,5070,5060,1099
+20250325,125000,21434150,5080,5080,5080,5080,0
+20250325,124900,21434150,5080,5080,5080,5080,0
+20250325,124800,21434150,5080,5080,5080,5080,0
+20250325,124700,21434150,5080,5080,5080,5080,0
+20250325,124600,21434150,5080,5080,5080,5080,0
+20250325,124500,21434150,5080,5080,5080,5080,0
+20250325,124400,21434150,5080,5080,5080,5080,0
+20250325,124300,21434150,5080,5080,5080,5080,0
+20250325,124200,21434150,5080,5080,5080,5080,0
+20250325,124100,21434150,5080,5080,5080,5080,0
+20250325,124000,21434150,5080,5080,5080,5080,0
+20250325,123900,21434150,5080,5080,5080,5080,0
+20250325,123800,21434150,5080,5080,5080,5080,0
+20250325,123700,21434150,5080,5080,5080,5080,0
+20250325,123600,21434150,5080,5080,5080,5080,20
+20250325,123500,21332550,5080,5080,5080,5080,200
+20250325,123400,20316550,5070,5070,5070,5070,0
+20250325,123300,20316550,5070,5070,5070,5070,0
+20250325,123200,20316550,5070,5070,5070,5070,0
+20250325,123100,20316550,5070,5070,5070,5070,0
+20250325,123000,20316550,5070,5070,5070,5070,0
+20250325,122900,20316550,5070,5070,5070,5070,0
+20250325,122800,20316550,5070,5070,5070,5070,0
+20250325,122700,20316550,5070,5070,5070,5070,0
+20250325,122600,20316550,5070,5070,5070,5070,0
+20250325,122500,20316550,5070,5070,5070,5070,0
+20250325,122400,20316550,5070,5070,5070,5070,0
+20250325,122300,20316550,5070,5070,5070,5070,0
+20250325,122200,20316550,5070,5070,5070,5070,0
+20250325,122100,20316550,5070,5070,5070,5070,0
+20250325,122000,20316550,5070,5070,5070,5070,0
+20250325,121900,20316550,5070,5070,5070,5070,0
+20250325,121800,20316550,5070,5070,5070,5070,0
+20250325,121700,20316550,5070,5070,5070,5070,0
+20250325,121600,20316550,5070,5070,5070,5070,0
+20250325,121500,20316550,5070,5070,5070,5070,0
+20250325,121400,20316550,5070,5070,5070,5070,0
+20250325,121300,20316550,5070,5070,5070,5070,0
+20250325,121200,20316550,5070,5070,5070,5070,0
+20250325,121100,20316550,5070,5070,5070,5070,0
+20250325,121000,20316550,5070,5070,5070,5070,0
+20250325,120900,20316550,5070,5070,5070,5070,0
+20250325,120800,20316550,5070,5070,5070,5070,0
+20250325,120700,20316550,5070,5070,5070,5070,0
+20250325,120600,20316550,5070,5070,5070,5070,0
+20250325,120500,20316550,5070,5070,5070,5070,0
+20250325,120400,20316550,5070,5070,5070,5070,0
+20250325,120300,20316550,5070,5070,5070,5070,0
+20250325,120200,20316550,5070,5070,5070,5070,0
+20250325,120100,20316550,5070,5070,5070,5070,0
+20250325,120000,20316550,5070,5070,5070,5070,0
+20250325,115900,20316550,5070,5070,5070,5070,0
+20250325,115800,20316550,5070,5070,5070,5070,0
+20250325,115700,20316550,5070,5070,5070,5070,0
+20250325,115600,20316550,5070,5070,5070,5070,0
+20250325,115500,20316550,5070,5070,5070,5070,0
+20250325,115400,20316550,5070,5070,5070,5070,0
+20250325,115300,20316550,5070,5070,5070,5070,0
+20250325,115200,20316550,5070,5070,5070,5070,0
+20250325,115100,20316550,5070,5070,5070,5070,0
+20250325,115000,20316550,5070,5070,5070,5070,200
+20250325,114900,19302550,5070,5090,5090,5070,288
+20250325,114800,17839570,5120,5120,5120,5120,0
+20250325,114700,17839570,5120,5120,5120,5120,0
+20250325,114600,17839570,5120,5120,5120,5120,0
+20250325,114500,17839570,5120,5120,5120,5120,0
+20250325,114400,17839570,5120,5120,5120,5120,0
+20250325,114300,17839570,5120,5120,5120,5120,0
+20250325,114200,17839570,5120,5120,5120,5120,0
+20250325,114100,17839570,5120,5120,5120,5120,0
+20250325,114000,17839570,5120,5120,5120,5120,0
+20250325,113900,17839570,5120,5120,5120,5120,0
+20250325,113800,17839570,5120,5120,5120,5120,0
+20250325,113700,17839570,5120,5120,5120,5120,0
+20250325,113600,17839570,5120,5120,5120,5120,0
+20250325,113500,17839570,5120,5120,5120,5120,0
+20250325,113400,17839570,5120,5120,5120,5120,0
+20250325,113300,17839570,5120,5120,5120,5120,0
+20250325,113200,17839570,5120,5120,5120,5120,0
+20250325,113100,17839570,5120,5120,5120,5120,0
+20250325,113000,17839570,5120,5120,5120,5120,0
+20250325,112900,17839570,5120,5120,5120,5120,0
+20250325,112800,17839570,5120,5120,5120,5120,0
+20250325,112700,17839570,5120,5120,5120,5120,0
+20250325,112600,17839570,5120,5120,5120,5120,200
+20250325,112500,16815570,5080,5080,5080,5080,0
+20250325,112400,16815570,5080,5080,5080,5080,0
+20250325,112300,16815570,5080,5080,5080,5080,0
+20250325,112200,16815570,5080,5080,5080,5080,0
+20250325,112100,16815570,5080,5080,5080,5080,0
+20250325,112000,16815570,5080,5080,5080,5080,0
+20250325,111900,16815570,5080,5080,5080,5080,0
+20250325,111800,16815570,5080,5080,5080,5080,0
+20250325,111700,16815570,5080,5080,5080,5080,0
+20250325,111600,16815570,5080,5080,5080,5080,0
+20250325,111500,16815570,5080,5080,5080,5080,0
+20250325,111400,16815570,5080,5080,5080,5080,0
+20250325,111300,16815570,5080,5080,5080,5080,0
+20250325,111200,16815570,5080,5080,5080,5080,20
+20250325,111100,16713970,5080,5080,5080,5080,0
+20250325,111000,16713970,5080,5080,5080,5080,0
+20250325,110900,16713970,5080,5080,5080,5080,0
+20250325,110800,16713970,5080,5080,5080,5080,0
+20250325,110700,16713970,5080,5080,5080,5080,0
+20250325,110600,16713970,5080,5080,5080,5080,0
+20250325,110500,16713970,5080,5080,5080,5080,0
+20250325,110400,16713970,5080,5080,5080,5080,0
+20250325,110300,16713970,5080,5080,5080,5080,0
+20250325,110200,16713970,5080,5080,5080,5080,0
+20250325,110100,16713970,5080,5080,5080,5080,0
+20250325,110000,16713970,5080,5080,5080,5080,0
+20250325,105900,16713970,5080,5080,5080,5080,0
+20250325,105800,16713970,5080,5080,5080,5080,0
+20250325,105700,16713970,5080,5080,5080,5080,6
+20250325,105600,16683490,5080,5080,5080,5080,0
+20250325,105500,16683490,5080,5080,5080,5080,0
+20250325,105400,16683490,5080,5080,5080,5080,0
+20250325,105300,16683490,5080,5070,5080,5070,398
+20250325,105200,14663280,5070,5070,5070,5070,1
+20250325,105100,14658210,5070,5070,5070,5070,0
+20250325,105000,14658210,5070,5070,5070,5070,0
+20250325,104900,14658210,5070,5070,5070,5070,0
+20250325,104800,14658210,5070,5070,5070,5070,0
+20250325,104700,14658210,5070,5070,5070,5070,0
+20250325,104600,14658210,5070,5070,5070,5070,0
+20250325,104500,14658210,5070,5070,5070,5070,0
+20250325,104400,14658210,5070,5070,5070,5070,0
+20250325,104300,14658210,5070,5070,5070,5070,50
+20250325,104200,14404710,5060,5060,5060,5060,0
+20250325,104100,14404710,5060,5060,5060,5060,0
+20250325,104000,14404710,5060,5060,5060,5060,1
+20250325,103900,14399650,5060,5060,5060,5060,0
+20250325,103800,14399650,5060,5060,5060,5060,0
+20250325,103700,14399650,5060,5060,5060,5060,0
+20250325,103600,14399650,5060,5060,5060,5060,0
+20250325,103500,14399650,5060,5060,5060,5060,0
+20250325,103400,14399650,5060,5060,5060,5060,0
+20250325,103300,14399650,5060,5060,5060,5060,0
+20250325,103200,14399650,5060,5060,5060,5060,0
+20250325,103100,14399650,5060,5060,5060,5060,0
+20250325,103000,14399650,5060,5060,5060,5060,0
+20250325,102900,14399650,5060,5060,5060,5060,0
+20250325,102800,14399650,5060,5060,5060,5060,0
+20250325,102700,14399650,5060,5060,5060,5060,0
+20250325,102600,14399650,5060,5060,5060,5060,0
+20250325,102500,14399650,5060,5060,5060,5060,200
+20250325,102400,13387650,5070,5070,5070,5070,0
+20250325,102300,13387650,5070,5070,5070,5070,50
+20250325,102200,13134150,5070,5070,5070,5070,0
+20250325,102100,13134150,5070,5070,5070,5070,0
+20250325,102000,13134150,5070,5070,5070,5070,0
+20250325,101900,13134150,5070,5070,5070,5070,0
+20250325,101800,13134150,5070,5070,5070,5070,0
+20250325,101700,13134150,5070,5070,5070,5070,0
+20250325,101600,13134150,5070,5070,5070,5070,90
+20250325,101500,12677850,5070,5070,5070,5070,0
+20250325,101400,12677850,5070,5070,5070,5070,0
+20250325,101300,12677850,5070,5070,5070,5070,0
+20250325,101200,12677850,5070,5070,5070,5070,0
+20250325,101100,12677850,5070,5070,5070,5070,0
+20250325,101000,12677850,5070,5070,5070,5070,0
+20250325,100900,12677850,5070,5070,5070,5070,0
+20250325,100800,12677850,5070,5070,5070,5070,0
+20250325,100700,12677850,5070,5070,5070,5070,0
+20250325,100600,12677850,5070,5070,5070,5070,0
+20250325,100500,12677850,5070,5070,5070,5070,0
+20250325,100400,12677850,5070,5070,5070,5070,0
+20250325,100300,12677850,5070,5070,5070,5070,0
+20250325,100200,12677850,5070,5070,5070,5070,0
+20250325,100100,12677850,5070,5070,5070,5070,0
+20250325,100000,12677850,5070,5070,5070,5070,0
+20250325,095900,12677850,5070,5070,5070,5070,0
+20250325,095800,12677850,5070,5070,5070,5070,0
+20250325,095700,12677850,5070,5070,5070,5070,10
+20250325,095600,12627150,5070,5070,5070,5070,0
+20250325,095500,12627150,5070,5070,5070,5070,0
+20250325,095400,12627150,5070,5060,5070,5060,326
+20250325,095300,10976710,5060,5060,5060,5060,0
+20250325,095200,10976710,5060,5060,5060,5060,0
+20250325,095100,10976710,5060,5060,5060,5060,0
+20250325,095000,10976710,5060,5060,5060,5060,0
+20250325,094900,10976710,5060,5060,5060,5060,0
+20250325,094800,10976710,5060,5060,5060,5060,0
+20250325,094700,10976710,5060,5060,5060,5060,0
+20250325,094600,10976710,5060,5060,5060,5060,0
+20250325,094500,10976710,5060,5060,5060,5060,1
+20250325,094400,10971650,5060,5060,5060,5060,0
+20250325,094300,10971650,5060,5060,5060,5060,0
+20250325,094200,10971650,5060,5060,5060,5060,0
+20250325,094100,10971650,5060,5060,5060,5060,0
+20250325,094000,10971650,5060,5060,5060,5060,0
+20250325,093900,10971650,5060,5060,5060,5060,0
+20250325,093800,10971650,5060,5030,5060,5030,1000
+20250325,093700,5927620,5010,5010,5010,5010,0
+20250325,093600,5927620,5010,5010,5010,5010,0
+20250325,093500,5927620,5010,5010,5010,5010,0
+20250325,093400,5927620,5010,5010,5010,5010,0
+20250325,093300,5927620,5010,5010,5010,5010,0
+20250325,093200,5927620,5010,5010,5010,5010,0
+20250325,093100,5927620,5010,5010,5010,5010,0
+20250325,093000,5927620,5010,5010,5010,5010,0
+20250325,092900,5927620,5010,5010,5010,5010,0
+20250325,092800,5927620,5010,5010,5010,5010,0
+20250325,092700,5927620,5010,5020,5020,5010,319
+20250325,092600,4329240,5020,5030,5030,5020,11
+20250325,092500,4273920,5030,5030,5030,5030,0
+20250325,092400,4273920,5030,5030,5030,5030,0
+20250325,092300,4273920,5030,5030,5030,5030,0
+20250325,092200,4273920,5030,5030,5030,5030,0
+20250325,092100,4273920,5030,5030,5030,5030,0
+20250325,092000,4273920,5030,5030,5030,5030,118
+20250325,091900,3680380,5030,5030,5030,5030,0
+20250325,091800,3680380,5030,5030,5030,5030,0
+20250325,091700,3680380,5030,5030,5030,5030,0
+20250325,091600,3680380,5030,5030,5030,5030,0
+20250325,091500,3680380,5030,5030,5030,5030,0
+20250325,091400,3680380,5030,5030,5030,5030,0
+20250325,091300,3680380,5030,5030,5030,5030,5
+20250325,091200,3655230,5030,5030,5030,5030,0
+20250325,091100,3655230,5030,5030,5030,5030,0
+20250325,091000,3655230,5030,5030,5030,5030,10
+20250325,090900,3604930,5020,5020,5020,5020,0
+20250325,090800,3604930,5020,5020,5020,5020,58
+20250325,090700,3313770,5010,5010,5010,5010,0
+20250325,090600,3313770,5010,5010,5010,5010,0
+20250325,090500,3313770,5010,5010,5010,4995,469
+20250325,090400,964810,5010,5030,5030,5010,191
+20250325,090300,5080,5080,5080,5080,5080,0
+20250325,090200,5080,5080,5080,5080,5080,0
+20250325,090100,5080,5080,5080,5080,5080,0
+20250325,090000,5080,5080,5080,5080,5080,1

059100/min/candle-20250326.csv

@@ -0,0 +1,642 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,194000,38574440,5100,5100,5100,5100,14
+20250326,193900,38574440,5100,5100,5100,5100,0
+20250326,193800,38574440,5100,5100,5100,5100,0
+20250326,193700,38574440,5100,5100,5100,5100,0
+20250326,193600,38574440,5100,5100,5100,5100,0
+20250326,193500,38574440,5100,5100,5100,5100,0
+20250326,193400,38574440,5100,5100,5100,5100,0
+20250326,193300,38574440,5100,5100,5100,5100,0
+20250326,193200,38574440,5100,5100,5100,5100,0
+20250326,193100,38574440,5100,5100,5100,5100,0
+20250326,193000,38574440,5100,5100,5100,5100,0
+20250326,192900,38574440,5100,5100,5100,5100,0
+20250326,192800,38574440,5100,5100,5100,5100,0
+20250326,192700,38574440,5100,5100,5100,5100,0
+20250326,192600,38574440,5100,5100,5100,5100,0
+20250326,192500,38574440,5100,5100,5100,5100,0
+20250326,192400,38574440,5100,5100,5100,5100,0
+20250326,192300,38574440,5100,5100,5100,5100,0
+20250326,192200,38574440,5100,5100,5100,5100,0
+20250326,192100,38574440,5100,5100,5100,5100,0
+20250326,192000,38574440,5100,5100,5100,5100,0
+20250326,191900,38574440,5100,5100,5100,5100,0
+20250326,191800,38574440,5100,5100,5100,5100,0
+20250326,191700,38574440,5100,5100,5100,5100,0
+20250326,191600,38574440,5100,5100,5100,5100,0
+20250326,191500,38574440,5100,5100,5100,5100,0
+20250326,191400,38574440,5100,5100,5100,5100,0
+20250326,191300,38574440,5100,5100,5100,5100,0
+20250326,191200,38574440,5100,5100,5100,5100,0
+20250326,191100,38574440,5100,5100,5100,5100,0
+20250326,191000,38574440,5100,5100,5100,5100,14
+20250326,190900,38574440,5100,5100,5100,5100,0
+20250326,190800,38574440,5100,5100,5100,5100,0
+20250326,190700,38574440,5100,5100,5100,5100,0
+20250326,190600,38574440,5100,5100,5100,5100,0
+20250326,190500,38574440,5100,5100,5100,5100,0
+20250326,190400,38574440,5100,5100,5100,5100,0
+20250326,190300,38574440,5100,5100,5100,5100,0
+20250326,190200,38574440,5100,5100,5100,5100,0
+20250326,190100,38574440,5100,5100,5100,5100,0
+20250326,190000,38574440,5100,5100,5100,5100,0
+20250326,185900,38574440,5100,5100,5100,5100,0
+20250326,185800,38574440,5100,5100,5100,5100,0
+20250326,185700,38574440,5100,5100,5100,5100,0
+20250326,185600,38574440,5100,5100,5100,5100,0
+20250326,185500,38574440,5100,5100,5100,5100,0
+20250326,185400,38574440,5100,5100,5100,5100,0
+20250326,185300,38574440,5100,5100,5100,5100,0
+20250326,185200,38574440,5100,5100,5100,5100,0
+20250326,185100,38574440,5100,5100,5100,5100,0
+20250326,185000,38574440,5100,5100,5100,5100,0
+20250326,184900,38574440,5100,5100,5100,5100,0
+20250326,184800,38574440,5100,5100,5100,5100,0
+20250326,184700,38574440,5100,5100,5100,5100,0
+20250326,184600,38574440,5100,5100,5100,5100,0
+20250326,184500,38574440,5100,5100,5100,5100,0
+20250326,184400,38574440,5100,5100,5100,5100,0
+20250326,184300,38574440,5100,5100,5100,5100,0
+20250326,184200,38574440,5100,5100,5100,5100,0
+20250326,184100,38574440,5100,5100,5100,5100,0
+20250326,184000,38574440,5100,5100,5100,5100,14
+20250326,183900,38574440,5100,5100,5100,5100,0
+20250326,183800,38574440,5100,5100,5100,5100,0
+20250326,183700,38574440,5100,5100,5100,5100,0
+20250326,183600,38574440,5100,5100,5100,5100,0
+20250326,183500,38574440,5100,5100,5100,5100,0
+20250326,183400,38574440,5100,5100,5100,5100,0
+20250326,183300,38574440,5100,5100,5100,5100,0
+20250326,183200,38574440,5100,5100,5100,5100,0
+20250326,183100,38574440,5100,5100,5100,5100,0
+20250326,183000,38574440,5100,5100,5100,5100,0
+20250326,182900,38574440,5100,5100,5100,5100,0
+20250326,182800,38574440,5100,5100,5100,5100,0
+20250326,182700,38574440,5100,5100,5100,5100,0
+20250326,182600,38574440,5100,5100,5100,5100,0
+20250326,182500,38574440,5100,5100,5100,5100,0
+20250326,182400,38574440,5100,5100,5100,5100,0
+20250326,182300,38574440,5100,5100,5100,5100,0
+20250326,182200,38574440,5100,5100,5100,5100,0
+20250326,182100,38574440,5100,5100,5100,5100,0
+20250326,182000,38574440,5100,5100,5100,5100,0
+20250326,181900,38574440,5100,5100,5100,5100,0
+20250326,181800,38574440,5100,5100,5100,5100,0
+20250326,181700,38574440,5100,5100,5100,5100,0
+20250326,181600,38574440,5100,5100,5100,5100,0
+20250326,181500,38574440,5100,5100,5100,5100,0
+20250326,181400,38574440,5100,5100,5100,5100,0
+20250326,181300,38574440,5100,5100,5100,5100,0
+20250326,181200,38574440,5100,5100,5100,5100,0
+20250326,181100,38574440,5100,5100,5100,5100,0
+20250326,181000,38574440,5100,5100,5100,5100,14
+20250326,180900,38574440,5100,5100,5100,5100,0
+20250326,180800,38574440,5100,5100,5100,5100,0
+20250326,180700,38574440,5100,5100,5100,5100,0
+20250326,180600,38574440,5100,5100,5100,5100,0
+20250326,180500,38574440,5100,5100,5100,5100,0
+20250326,180400,38574440,5100,5100,5100,5100,0
+20250326,180300,38574440,5100,5100,5100,5100,0
+20250326,180200,38574440,5100,5100,5100,5100,0
+20250326,180100,38574440,5100,5100,5100,5100,0
+20250326,180000,38574440,5100,5100,5100,5100,0
+20250326,175900,38574440,5100,5100,5100,5100,0
+20250326,175800,38574440,5100,5100,5100,5100,0
+20250326,175700,38574440,5100,5100,5100,5100,0
+20250326,175600,38574440,5100,5100,5100,5100,0
+20250326,175500,38574440,5100,5100,5100,5100,0
+20250326,175400,38574440,5100,5100,5100,5100,0
+20250326,175300,38574440,5100,5100,5100,5100,0
+20250326,175200,38574440,5100,5100,5100,5100,0
+20250326,175100,38574440,5100,5100,5100,5100,0
+20250326,175000,38574440,5100,5100,5100,5100,0
+20250326,174900,38574440,5100,5100,5100,5100,0
+20250326,174800,38574440,5100,5100,5100,5100,0
+20250326,174700,38574440,5100,5100,5100,5100,0
+20250326,174600,38574440,5100,5100,5100,5100,0
+20250326,174500,38574440,5100,5100,5100,5100,0
+20250326,174400,38574440,5100,5100,5100,5100,0
+20250326,174300,38574440,5100,5100,5100,5100,0
+20250326,174200,38574440,5100,5100,5100,5100,0
+20250326,174100,38574440,5100,5100,5100,5100,0
+20250326,174000,38574440,5100,5100,5100,5100,14
+20250326,173900,38574440,5100,5100,5100,5100,0
+20250326,173800,38574440,5100,5100,5100,5100,0
+20250326,173700,38574440,5100,5100,5100,5100,0
+20250326,173600,38574440,5100,5100,5100,5100,0
+20250326,173500,38574440,5100,5100,5100,5100,0
+20250326,173400,38574440,5100,5100,5100,5100,0
+20250326,173300,38574440,5100,5100,5100,5100,0
+20250326,173200,38574440,5100,5100,5100,5100,0
+20250326,173100,38574440,5100,5100,5100,5100,0
+20250326,173000,38574440,5100,5100,5100,5100,0
+20250326,172900,38574440,5100,5100,5100,5100,0
+20250326,172800,38574440,5100,5100,5100,5100,0
+20250326,172700,38574440,5100,5100,5100,5100,0
+20250326,172600,38574440,5100,5100,5100,5100,0
+20250326,172500,38574440,5100,5100,5100,5100,0
+20250326,172400,38574440,5100,5100,5100,5100,0
+20250326,172300,38574440,5100,5100,5100,5100,0
+20250326,172200,38574440,5100,5100,5100,5100,0
+20250326,172100,38574440,5100,5100,5100,5100,0
+20250326,172000,38574440,5100,5100,5100,5100,0
+20250326,171900,38574440,5100,5100,5100,5100,0
+20250326,171800,38574440,5100,5100,5100,5100,0
+20250326,171700,38574440,5100,5100,5100,5100,0
+20250326,171600,38574440,5100,5100,5100,5100,0
+20250326,171500,38574440,5100,5100,5100,5100,0
+20250326,171400,38574440,5100,5100,5100,5100,0
+20250326,171300,38574440,5100,5100,5100,5100,0
+20250326,171200,38574440,5100,5100,5100,5100,0
+20250326,171100,38574440,5100,5100,5100,5100,0
+20250326,171000,38574440,5100,5100,5100,5100,14
+20250326,170900,38574440,5100,5100,5100,5100,0
+20250326,170800,38574440,5100,5100,5100,5100,0
+20250326,170700,38574440,5100,5100,5100,5100,0
+20250326,170600,38574440,5100,5100,5100,5100,0
+20250326,170500,38574440,5100,5100,5100,5100,0
+20250326,170400,38574440,5100,5100,5100,5100,0
+20250326,170300,38574440,5100,5100,5100,5100,0
+20250326,170200,38574440,5100,5100,5100,5100,0
+20250326,170100,38574440,5100,5100,5100,5100,0
+20250326,170000,38574440,5100,5100,5100,5100,0
+20250326,165900,38574440,5100,5100,5100,5100,0
+20250326,165800,38574440,5100,5100,5100,5100,0
+20250326,165700,38574440,5100,5100,5100,5100,0
+20250326,165600,38574440,5100,5100,5100,5100,0
+20250326,165500,38574440,5100,5100,5100,5100,0
+20250326,165400,38574440,5100,5100,5100,5100,0
+20250326,165300,38574440,5100,5100,5100,5100,0
+20250326,165200,38574440,5100,5100,5100,5100,0
+20250326,165100,38574440,5100,5100,5100,5100,0
+20250326,165000,38574440,5100,5100,5100,5100,0
+20250326,164900,38574440,5100,5100,5100,5100,0
+20250326,164800,38574440,5100,5100,5100,5100,0
+20250326,164700,38574440,5100,5100,5100,5100,0
+20250326,164600,38574440,5100,5100,5100,5100,0
+20250326,164500,38574440,5100,5100,5100,5100,0
+20250326,164400,38574440,5100,5100,5100,5100,0
+20250326,164300,38574440,5100,5100,5100,5100,0
+20250326,164200,38574440,5100,5100,5100,5100,0
+20250326,164100,38574440,5100,5100,5100,5100,0
+20250326,164000,38574440,5100,5100,5100,5100,14
+20250326,163900,38574440,5100,5100,5100,5100,0
+20250326,163800,38574440,5100,5100,5100,5100,0
+20250326,163700,38574440,5100,5100,5100,5100,0
+20250326,163600,38574440,5100,5100,5100,5100,0
+20250326,163500,38574440,5100,5100,5100,5100,0
+20250326,163400,38574440,5100,5100,5100,5100,0
+20250326,163300,38574440,5100,5100,5100,5100,0
+20250326,163200,38574440,5100,5100,5100,5100,0
+20250326,163100,38574440,5100,5100,5100,5100,0
+20250326,163000,38574440,5100,5100,5100,5100,0
+20250326,162900,38574440,5100,5100,5100,5100,0
+20250326,162800,38574440,5100,5100,5100,5100,0
+20250326,162700,38574440,5100,5100,5100,5100,0
+20250326,162600,38574440,5100,5100,5100,5100,0
+20250326,162500,38574440,5100,5100,5100,5100,0
+20250326,162400,38574440,5100,5100,5100,5100,0
+20250326,162300,38574440,5100,5100,5100,5100,0
+20250326,162200,38574440,5100,5100,5100,5100,0
+20250326,162100,38574440,5100,5100,5100,5100,0
+20250326,162000,38574440,5100,5100,5100,5100,0
+20250326,161900,38574440,5100,5100,5100,5100,0
+20250326,161800,38574440,5100,5100,5100,5100,0
+20250326,161700,38574440,5100,5100,5100,5100,0
+20250326,161600,38574440,5100,5100,5100,5100,0
+20250326,161500,38574440,5100,5100,5100,5100,0
+20250326,161400,38574440,5100,5100,5100,5100,0
+20250326,161300,38574440,5100,5100,5100,5100,0
+20250326,161200,38574440,5100,5100,5100,5100,0
+20250326,161100,38574440,5100,5100,5100,5100,0
+20250326,161000,38574440,5100,5100,5100,5100,14
+20250326,160900,38574440,5100,5100,5100,5100,0
+20250326,160800,38574440,5100,5100,5100,5100,0
+20250326,160700,38574440,5100,5100,5100,5100,0
+20250326,160600,38574440,5100,5100,5100,5100,0
+20250326,160500,38574440,5100,5100,5100,5100,0
+20250326,160400,38574440,5100,5100,5100,5100,0
+20250326,160300,38574440,5100,5100,5100,5100,0
+20250326,160200,38574440,5100,5100,5100,5100,0
+20250326,160100,38574440,5100,5100,5100,5100,0
+20250326,160000,38574440,5100,5100,5100,5100,0
+20250326,155900,38574440,5100,5100,5100,5100,0
+20250326,155800,38574440,5100,5100,5100,5100,0
+20250326,155700,38574440,5100,5100,5100,5100,0
+20250326,155600,38574440,5100,5100,5100,5100,0
+20250326,155500,38574440,5100,5100,5100,5100,0
+20250326,155400,38574440,5100,5100,5100,5100,0
+20250326,155300,38574440,5100,5100,5100,5100,0
+20250326,155200,38574440,5100,5100,5100,5100,0
+20250326,155100,38574440,5100,5100,5100,5100,0
+20250326,155000,38574440,5100,5100,5100,5100,0
+20250326,154900,38574440,5100,5100,5100,5100,0
+20250326,154800,38574440,5100,5100,5100,5100,0
+20250326,154700,38574440,5100,5100,5100,5100,0
+20250326,154600,38574440,5100,5100,5100,5100,0
+20250326,154500,38574440,5100,5100,5100,5100,0
+20250326,154400,38574440,5100,5100,5100,5100,0
+20250326,154300,38574440,5100,5100,5100,5100,0
+20250326,154200,38574440,5100,5100,5100,5100,0
+20250326,154100,38574440,5100,5100,5100,5100,0
+20250326,154000,38574440,5100,5100,5100,5100,14
+20250326,153900,38574440,5100,5100,5100,5100,0
+20250326,153800,38574440,5100,5100,5100,5100,0
+20250326,153700,38574440,5100,5100,5100,5100,0
+20250326,153600,38574440,5100,5100,5100,5100,0
+20250326,153500,38574440,5100,5100,5100,5100,0
+20250326,153400,38574440,5100,5100,5100,5100,0
+20250326,153300,38574440,5100,5100,5100,5100,0
+20250326,153200,38574440,5100,5100,5100,5100,0
+20250326,153100,38574440,5100,5100,5100,5100,0
+20250326,153000,38574440,5100,5100,5100,5100,14
+20250326,152900,38503040,5090,5090,5090,5090,0
+20250326,152800,38503040,5090,5090,5090,5090,0
+20250326,152700,38503040,5090,5090,5090,5090,0
+20250326,152600,38503040,5090,5090,5090,5090,0
+20250326,152500,38503040,5090,5090,5090,5090,0
+20250326,152400,38503040,5090,5090,5090,5090,0
+20250326,152300,38503040,5090,5090,5090,5090,0
+20250326,152200,38503040,5090,5090,5090,5090,0
+20250326,152100,38503040,5090,5090,5090,5090,0
+20250326,152000,38503040,5090,5090,5090,5090,0
+20250326,151900,38503040,5090,5090,5090,5090,0
+20250326,151800,38503040,5090,5090,5090,5090,2
+20250326,151700,38492860,5100,5100,5100,5100,0
+20250326,151600,38492860,5100,5100,5100,5100,0
+20250326,151500,38492860,5100,5100,5100,5100,5
+20250326,151400,38467360,5100,5100,5100,5100,0
+20250326,151300,38467360,5100,5100,5100,5100,0
+20250326,151200,38467360,5100,5100,5100,5100,0
+20250326,151100,38467360,5100,5100,5100,5100,0
+20250326,151000,38467360,5100,5100,5100,5100,0
+20250326,150900,38467360,5100,5100,5100,5100,0
+20250326,150800,38467360,5100,5100,5100,5100,8
+20250326,150700,38426560,5100,5100,5100,5100,0
+20250326,150600,38426560,5100,5100,5100,5100,0
+20250326,150500,38426560,5100,5100,5100,5100,0
+20250326,150400,38426560,5100,5100,5100,5100,0
+20250326,150300,38426560,5100,5100,5100,5100,0
+20250326,150200,38426560,5100,5090,5100,5080,306
+20250326,150100,36870820,5080,5080,5080,5080,0
+20250326,150000,36870820,5080,5080,5080,5080,0
+20250326,145900,36870820,5080,5080,5080,5080,0
+20250326,145800,36870820,5080,5080,5080,5080,0
+20250326,145700,36870820,5080,5080,5080,5080,0
+20250326,145600,36870820,5080,5080,5080,5080,0
+20250326,145500,36870820,5080,5080,5080,5080,0
+20250326,145400,36870820,5080,5080,5080,5080,0
+20250326,145300,36870820,5080,5080,5080,5080,0
+20250326,145200,36870820,5080,5080,5080,5080,0
+20250326,145100,36870820,5080,5080,5080,5080,0
+20250326,145000,36870820,5080,5080,5080,5080,0
+20250326,144900,36870820,5080,5080,5080,5080,0
+20250326,144800,36870820,5080,5080,5080,5080,0
+20250326,144700,36870820,5080,5090,5090,5080,60
+20250326,144600,36565920,5090,5090,5090,5090,0
+20250326,144500,36565920,5090,5090,5090,5090,787
+20250326,144400,32560090,5100,5100,5100,5100,0
+20250326,144300,32560090,5100,5100,5100,5100,0
+20250326,144200,32560090,5100,5100,5100,5100,88
+20250326,144100,32111290,5100,5100,5100,5100,0
+20250326,144000,32111290,5100,5100,5100,5100,0
+20250326,143900,32111290,5100,5100,5100,5100,0
+20250326,143800,32111290,5100,5100,5100,5100,0
+20250326,143700,32111290,5100,5100,5100,5100,0
+20250326,143600,32111290,5100,5100,5100,5100,0
+20250326,143500,32111290,5100,5100,5100,5100,0
+20250326,143400,32111290,5100,5100,5100,5100,0
+20250326,143300,32111290,5100,5100,5100,5100,4
+20250326,143200,32090890,5090,5090,5090,5090,0
+20250326,143100,32090890,5090,5100,5100,5090,732
+20250326,143000,28363740,5110,5110,5110,5110,0
+20250326,142900,28363740,5110,5110,5110,5110,0
+20250326,142800,28363740,5110,5110,5110,5110,103
+20250326,142700,27837410,5110,5110,5110,5110,10
+20250326,142600,27786310,5110,5110,5110,5110,0
+20250326,142500,27786310,5110,5110,5110,5110,0
+20250326,142400,27786310,5110,5110,5110,5110,0
+20250326,142300,27786310,5110,5110,5110,5110,0
+20250326,142200,27786310,5110,5110,5110,5110,0
+20250326,142100,27786310,5110,5110,5110,5110,0
+20250326,142000,27786310,5110,5110,5110,5110,10
+20250326,141900,27735210,5110,5110,5110,5110,0
+20250326,141800,27735210,5110,5110,5110,5110,0
+20250326,141700,27735210,5110,5110,5110,5110,0
+20250326,141600,27735210,5110,5110,5110,5110,0
+20250326,141500,27735210,5110,5110,5110,5110,0
+20250326,141400,27735210,5110,5110,5110,5110,0
+20250326,141300,27735210,5110,5110,5110,5110,60
+20250326,141200,27428610,5110,5110,5110,5110,0
+20250326,141100,27428610,5110,5110,5110,5110,7
+20250326,141000,27392840,5120,5120,5120,5120,0
+20250326,140900,27392840,5120,5120,5120,5120,0
+20250326,140800,27392840,5120,5120,5120,5120,0
+20250326,140700,27392840,5120,5120,5120,5120,0
+20250326,140600,27392840,5120,5120,5120,5120,0
+20250326,140500,27392840,5120,5120,5120,5120,0
+20250326,140400,27392840,5120,5120,5120,5120,0
+20250326,140300,27392840,5120,5120,5120,5120,1
+20250326,140200,27387720,5100,5100,5100,5100,0
+20250326,140100,27387720,5100,5100,5100,5100,0
+20250326,140000,27387720,5100,5100,5100,5100,0
+20250326,135900,27387720,5100,5100,5100,5100,0
+20250326,135800,27387720,5100,5100,5100,5100,0
+20250326,135700,27387720,5100,5100,5100,5100,0
+20250326,135600,27387720,5100,5100,5100,5100,0
+20250326,135500,27387720,5100,5120,5120,5100,1000
+20250326,135400,22283310,5130,5130,5130,5130,0
+20250326,135300,22283310,5130,5130,5130,5130,0
+20250326,135200,22283310,5130,5130,5130,5130,0
+20250326,135100,22283310,5130,5130,5130,5130,0
+20250326,135000,22283310,5130,5130,5130,5130,0
+20250326,134900,22283310,5130,5130,5130,5130,3
+20250326,134800,22267920,5130,5130,5130,5130,0
+20250326,134700,22267920,5130,5130,5130,5130,0
+20250326,134600,22267920,5130,5130,5130,5130,0
+20250326,134500,22267920,5130,5130,5130,5130,0
+20250326,134400,22267920,5130,5130,5130,5130,0
+20250326,134300,22267920,5130,5130,5130,5130,0
+20250326,134200,22267920,5130,5130,5130,5130,0
+20250326,134100,22267920,5130,5130,5130,5130,0
+20250326,134000,22267920,5130,5130,5130,5130,0
+20250326,133900,22267920,5130,5130,5130,5130,0
+20250326,133800,22267920,5130,5130,5130,5130,0
+20250326,133700,22267920,5130,5130,5130,5130,100
+20250326,133600,21754920,5130,5130,5130,5130,0
+20250326,133500,21754920,5130,5130,5130,5130,0
+20250326,133400,21754920,5130,5130,5130,5130,0
+20250326,133300,21754920,5130,5130,5130,5130,0
+20250326,133200,21754920,5130,5130,5130,5130,0
+20250326,133100,21754920,5130,5130,5130,5130,0
+20250326,133000,21754920,5130,5130,5130,5130,0
+20250326,132900,21754920,5130,5130,5130,5130,0
+20250326,132800,21754920,5130,5130,5130,5130,0
+20250326,132700,21754920,5130,5130,5130,5130,0
+20250326,132600,21754920,5130,5130,5130,5130,0
+20250326,132500,21754920,5130,5130,5130,5130,0
+20250326,132400,21754920,5130,5130,5130,5130,0
+20250326,132300,21754920,5130,5130,5130,5130,0
+20250326,132200,21754920,5130,5130,5130,5130,0
+20250326,132100,21754920,5130,5130,5130,5130,0
+20250326,132000,21754920,5130,5130,5130,5130,0
+20250326,131900,21754920,5130,5130,5130,5130,0
+20250326,131800,21754920,5130,5130,5130,5130,0
+20250326,131700,21754920,5130,5130,5130,5130,17
+20250326,131600,21667710,5140,5140,5140,5140,0
+20250326,131500,21667710,5140,5140,5140,5140,0
+20250326,131400,21667710,5140,5140,5140,5140,0
+20250326,131300,21667710,5140,5140,5140,5140,0
+20250326,131200,21667710,5140,5140,5140,5140,0
+20250326,131100,21667710,5140,5140,5140,5140,0
+20250326,131000,21667710,5140,5140,5140,5140,0
+20250326,130900,21667710,5140,5140,5140,5140,0
+20250326,130800,21667710,5140,5140,5140,5140,0
+20250326,130700,21667710,5140,5140,5140,5140,0
+20250326,130600,21667710,5140,5140,5140,5140,9
+20250326,130500,21621450,5130,5130,5130,5130,0
+20250326,130400,21621450,5130,5130,5130,5130,0
+20250326,130300,21621450,5130,5130,5130,5130,0
+20250326,130200,21621450,5130,5130,5130,5130,200
+20250326,130100,20595450,5140,5140,5140,5140,0
+20250326,130000,20595450,5140,5140,5140,5140,0
+20250326,125900,20595450,5140,5140,5140,5140,98
+20250326,125800,20091730,5130,5130,5130,5130,0
+20250326,125700,20091730,5130,5130,5130,5130,0
+20250326,125600,20091730,5130,5130,5130,5130,0
+20250326,125500,20091730,5130,5130,5130,5130,0
+20250326,125400,20091730,5130,5130,5130,5130,0
+20250326,125300,20091730,5130,5130,5130,5130,0
+20250326,125200,20091730,5130,5130,5130,5130,0
+20250326,125100,20091730,5130,5130,5130,5130,0
+20250326,125000,20091730,5130,5130,5130,5130,81
+20250326,124900,19676200,5130,5130,5130,5130,0
+20250326,124800,19676200,5130,5130,5130,5130,10
+20250326,124700,19624900,5130,5130,5130,5130,0
+20250326,124600,19624900,5130,5130,5130,5130,0
+20250326,124500,19624900,5130,5130,5130,5130,0
+20250326,124400,19624900,5130,5130,5130,5130,0
+20250326,124300,19624900,5130,5130,5130,5130,0
+20250326,124200,19624900,5130,5130,5130,5130,0
+20250326,124100,19624900,5130,5130,5130,5130,0
+20250326,124000,19624900,5130,5130,5130,5130,0
+20250326,123900,19624900,5130,5130,5130,5130,0
+20250326,123800,19624900,5130,5130,5130,5130,9
+20250326,123700,19578730,5120,5120,5120,5120,0
+20250326,123600,19578730,5120,5120,5120,5120,0
+20250326,123500,19578730,5120,5120,5120,5120,0
+20250326,123400,19578730,5120,5120,5120,5120,0
+20250326,123300,19578730,5120,5120,5120,5120,0
+20250326,123200,19578730,5120,5120,5120,5120,0
+20250326,123100,19578730,5120,5120,5120,5120,0
+20250326,123000,19578730,5120,5120,5120,5120,0
+20250326,122900,19578730,5120,5120,5120,5120,0
+20250326,122800,19578730,5120,5120,5120,5120,0
+20250326,122700,19578730,5120,5120,5120,5120,0
+20250326,122600,19578730,5120,5120,5120,5120,0
+20250326,122500,19578730,5120,5120,5120,5120,0
+20250326,122400,19578730,5120,5120,5120,5120,0
+20250326,122300,19578730,5120,5120,5120,5120,100
+20250326,122200,19066730,5140,5140,5140,5140,0
+20250326,122100,19066730,5140,5140,5140,5140,0
+20250326,122000,19066730,5140,5140,5140,5140,0
+20250326,121900,19066730,5140,5140,5140,5140,0
+20250326,121800,19066730,5140,5140,5140,5140,0
+20250326,121700,19066730,5140,5140,5140,5140,0
+20250326,121600,19066730,5140,5140,5140,5140,0
+20250326,121500,19066730,5140,5140,5140,5140,0
+20250326,121400,19066730,5140,5130,5140,5130,1000
+20250326,121300,13930330,5110,5110,5110,5110,0
+20250326,121200,13930330,5110,5110,5110,5110,0
+20250326,121100,13930330,5110,5110,5110,5110,0
+20250326,121000,13930330,5110,5110,5110,5110,0
+20250326,120900,13930330,5110,5110,5110,5110,0
+20250326,120800,13930330,5110,5110,5110,5110,0
+20250326,120700,13930330,5110,5110,5110,5110,0
+20250326,120600,13930330,5110,5110,5110,5110,0
+20250326,120500,13930330,5110,5110,5110,5110,0
+20250326,120400,13930330,5110,5110,5110,5110,0
+20250326,120300,13930330,5110,5110,5110,5110,0
+20250326,120200,13930330,5110,5110,5110,5110,0
+20250326,120100,13930330,5110,5110,5110,5110,25
+20250326,120000,13802580,5110,5110,5110,5110,0
+20250326,115900,13802580,5110,5110,5110,5110,0
+20250326,115800,13802580,5110,5110,5110,5110,0
+20250326,115700,13802580,5110,5110,5110,5110,0
+20250326,115600,13802580,5110,5110,5110,5110,0
+20250326,115500,13802580,5110,5110,5110,5110,0
+20250326,115400,13802580,5110,5110,5110,5110,0
+20250326,115300,13802580,5110,5110,5110,5110,0
+20250326,115200,13802580,5110,5110,5110,5110,0
+20250326,115100,13802580,5110,5110,5110,5110,0
+20250326,115000,13802580,5110,5110,5110,5110,0
+20250326,114900,13802580,5110,5110,5110,5110,0
+20250326,114800,13802580,5110,5110,5110,5110,0
+20250326,114700,13802580,5110,5110,5110,5110,0
+20250326,114600,13802580,5110,5110,5110,5110,0
+20250326,114500,13802580,5110,5110,5110,5110,0
+20250326,114400,13802580,5110,5110,5110,5110,0
+20250326,114300,13802580,5110,5110,5110,5110,0
+20250326,114200,13802580,5110,5110,5110,5110,0
+20250326,114100,13802580,5110,5110,5110,5110,0
+20250326,114000,13802580,5110,5110,5110,5110,0
+20250326,113900,13802580,5110,5110,5110,5110,0
+20250326,113800,13802580,5110,5110,5110,5110,0
+20250326,113700,13802580,5110,5110,5110,5110,0
+20250326,113600,13802580,5110,5110,5110,5110,0
+20250326,113500,13802580,5110,5110,5110,5110,0
+20250326,113400,13802580,5110,5110,5110,5110,0
+20250326,113300,13802580,5110,5110,5110,5110,0
+20250326,113200,13802580,5110,5110,5110,5110,0
+20250326,113100,13802580,5110,5110,5110,5110,0
+20250326,113000,13802580,5110,5110,5110,5110,0
+20250326,112900,13802580,5110,5110,5110,5110,0
+20250326,112800,13802580,5110,5110,5110,5110,0
+20250326,112700,13802580,5110,5110,5110,5110,0
+20250326,112600,13802580,5110,5110,5110,5110,0
+20250326,112500,13802580,5110,5110,5110,5110,0
+20250326,112400,13802580,5110,5110,5110,5110,0
+20250326,112300,13802580,5110,5110,5110,5110,1
+20250326,112200,13797470,5130,5130,5130,5130,0
+20250326,112100,13797470,5130,5130,5130,5130,0
+20250326,112000,13797470,5130,5130,5130,5130,0
+20250326,111900,13797470,5130,5130,5130,5130,0
+20250326,111800,13797470,5130,5130,5130,5130,0
+20250326,111700,13797470,5130,5130,5130,5130,0
+20250326,111600,13797470,5130,5130,5130,5130,0
+20250326,111500,13797470,5130,5130,5130,5130,0
+20250326,111400,13797470,5130,5130,5130,5130,0
+20250326,111300,13797470,5130,5130,5130,5130,0
+20250326,111200,13797470,5130,5130,5130,5130,0
+20250326,111100,13797470,5130,5130,5130,5130,0
+20250326,111000,13797470,5130,5130,5130,5130,0
+20250326,110900,13797470,5130,5130,5130,5130,0
+20250326,110800,13797470,5130,5130,5130,5130,0
+20250326,110700,13797470,5130,5130,5130,5130,0
+20250326,110600,13797470,5130,5130,5130,5130,0
+20250326,110500,13797470,5130,5130,5130,5130,0
+20250326,110400,13797470,5130,5130,5130,5130,0
+20250326,110300,13797470,5130,5130,5130,5130,0
+20250326,110200,13797470,5130,5130,5130,5130,0
+20250326,110100,13797470,5130,5130,5130,5130,0
+20250326,110000,13797470,5130,5130,5130,5130,0
+20250326,105900,13797470,5130,5130,5130,5130,0
+20250326,105800,13797470,5130,5130,5130,5130,1
+20250326,105700,13792340,5100,5100,5100,5100,4
+20250326,105600,13771940,5130,5130,5130,5130,1
+20250326,105500,13766810,5100,5100,5100,5100,0
+20250326,105400,13766810,5100,5100,5100,5100,0
+20250326,105300,13766810,5100,5100,5100,5100,0
+20250326,105200,13766810,5100,5100,5100,5100,0
+20250326,105100,13766810,5100,5100,5100,5100,0
+20250326,105000,13766810,5100,5100,5100,5100,0
+20250326,104900,13766810,5100,5100,5100,5100,0
+20250326,104800,13766810,5100,5100,5100,5100,0
+20250326,104700,13766810,5100,5100,5100,5100,0
+20250326,104600,13766810,5100,5100,5100,5100,0
+20250326,104500,13766810,5100,5100,5100,5100,0
+20250326,104400,13766810,5100,5100,5100,5100,0
+20250326,104300,13766810,5100,5100,5100,5100,0
+20250326,104200,13766810,5100,5100,5100,5100,0
+20250326,104100,13766810,5100,5100,5100,5100,0
+20250326,104000,13766810,5100,5100,5100,5100,0
+20250326,103900,13766810,5100,5100,5100,5100,0
+20250326,103800,13766810,5100,5100,5100,5100,0
+20250326,103700,13766810,5100,5100,5100,5100,0
+20250326,103600,13766810,5100,5100,5100,5100,0
+20250326,103500,13766810,5100,5100,5100,5100,0
+20250326,103400,13766810,5100,5100,5100,5100,0
+20250326,103300,13766810,5100,5100,5100,5100,0
+20250326,103200,13766810,5100,5100,5100,5100,0
+20250326,103100,13766810,5100,5100,5100,5100,0
+20250326,103000,13766810,5100,5100,5100,5100,0
+20250326,102900,13766810,5100,5110,5110,5100,16
+20250326,102800,13685170,5110,5110,5110,5110,0
+20250326,102700,13685170,5110,5110,5110,5110,0
+20250326,102600,13685170,5110,5110,5110,5110,0
+20250326,102500,13685170,5110,5110,5110,5110,0
+20250326,102400,13685170,5110,5110,5110,5110,0
+20250326,102300,13685170,5110,5110,5110,5110,0
+20250326,102200,13685170,5110,5110,5110,5110,0
+20250326,102100,13685170,5110,5110,5110,5110,0
+20250326,102000,13685170,5110,5110,5110,5110,0
+20250326,101900,13685170,5110,5110,5110,5110,0
+20250326,101800,13685170,5110,5110,5110,5110,0
+20250326,101700,13685170,5110,5110,5110,5110,0
+20250326,101600,13685170,5110,5120,5140,5110,885
+20250326,101500,9141220,5120,5120,5120,5120,0
+20250326,101400,9141220,5120,5120,5120,5120,0
+20250326,101300,9141220,5120,5120,5120,5120,13
+20250326,101200,9074660,5120,5120,5120,5120,109
+20250326,101100,8516580,5120,5120,5120,5120,0
+20250326,101000,8516580,5120,5120,5120,5120,0
+20250326,100900,8516580,5120,5120,5120,5120,0
+20250326,100800,8516580,5120,5120,5120,5120,78
+20250326,100700,8117220,5120,5120,5120,5120,0
+20250326,100600,8117220,5120,5120,5120,5120,0
+20250326,100500,8117220,5120,5120,5120,5120,525
+20250326,100400,5429220,5100,5100,5100,5100,37
+20250326,100300,5240520,5100,5100,5100,5100,3
+20250326,100200,5225220,5100,5100,5100,5100,0
+20250326,100100,5225220,5100,5100,5100,5100,0
+20250326,100000,5225220,5100,5100,5100,5100,22
+20250326,095900,5113020,5100,5100,5100,5100,0
+20250326,095800,5113020,5100,5100,5100,5100,78
+20250326,095700,4715220,5100,5100,5100,5100,55
+20250326,095600,4434720,5100,5100,5100,5100,45
+20250326,095500,4205220,5100,5100,5100,5100,52
+20250326,095400,3940020,5120,5120,5120,5120,0
+20250326,095300,3940020,5120,5120,5120,5120,0
+20250326,095200,3940020,5120,5120,5120,5120,0
+20250326,095100,3940020,5120,5120,5120,5120,0
+20250326,095000,3940020,5120,5120,5120,5120,0
+20250326,094900,3940020,5120,5120,5120,5120,0
+20250326,094800,3940020,5120,5120,5120,5120,0
+20250326,094700,3940020,5120,5120,5120,5120,0
+20250326,094600,3940020,5120,5120,5120,5120,0
+20250326,094500,3940020,5120,5120,5120,5120,1
+20250326,094400,3934900,5090,5090,5090,5090,0
+20250326,094300,3934900,5090,5090,5090,5090,0
+20250326,094200,3934900,5090,5090,5090,5090,0
+20250326,094100,3934900,5090,5090,5090,5090,0
+20250326,094000,3934900,5090,5090,5090,5090,0
+20250326,093900,3934900,5090,5090,5090,5090,0
+20250326,093800,3934900,5090,5090,5090,5090,0
+20250326,093700,3934900,5090,5090,5090,5090,200
+20250326,093600,2916900,5090,5090,5090,5090,0
+20250326,093500,2916900,5090,5090,5090,5090,139
+20250326,093400,2209390,5090,5090,5090,5090,0
+20250326,093300,2209390,5090,5090,5090,5090,0
+20250326,093200,2209390,5090,5090,5090,5090,0
+20250326,093100,2209390,5090,5090,5090,5090,0
+20250326,093000,2209390,5090,5090,5090,5090,0
+20250326,092900,2209390,5090,5090,5090,5090,0
+20250326,092800,2209390,5090,5090,5090,5090,100
+20250326,092700,1700390,5090,5090,5090,5090,0
+20250326,092600,1700390,5090,5090,5090,5090,0
+20250326,092500,1700390,5090,5090,5090,5090,100
+20250326,092400,1191390,5090,5090,5090,5090,0
+20250326,092300,1191390,5090,5090,5090,5090,0
+20250326,092200,1191390,5090,5090,5090,5090,0
+20250326,092100,1191390,5090,5090,5090,5090,0
+20250326,092000,1191390,5090,5090,5090,5090,0
+20250326,091900,1191390,5090,5090,5090,5090,0
+20250326,091800,1191390,5090,5090,5090,5090,0
+20250326,091700,1191390,5090,5090,5090,5090,0
+20250326,091600,1191390,5090,5090,5090,5090,0
+20250326,091500,1191390,5090,5090,5090,5090,0
+20250326,091400,1191390,5090,5090,5090,5090,0
+20250326,091300,1191390,5090,5090,5090,5090,0
+20250326,091200,1191390,5090,5090,5090,5090,0
+20250326,091100,1191390,5090,5090,5090,5090,1
+20250326,091000,1186300,5120,5120,5120,5120,0
+20250326,090900,1186300,5120,5120,5120,5120,0
+20250326,090800,1186300,5120,5120,5120,5120,0
+20250326,090700,1186300,5120,5120,5120,5120,0
+20250326,090600,1186300,5120,5120,5120,5120,0
+20250326,090500,1186300,5120,5120,5120,5120,0
+20250326,090400,1186300,5120,5120,5120,5120,0
+20250326,090300,1186300,5120,5120,5120,5120,0
+20250326,090200,1186300,5120,5140,5140,5120,179
+20250326,090100,269800,5120,5120,5120,5120,1
+20250326,090000,264680,5090,5090,5090,5090,52

059100/min/candle-20250327.csv

@@ -0,0 +1,642 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,194000,18597590,5070,5070,5070,5070,364
+20250327,193900,18597590,5070,5070,5070,5070,0
+20250327,193800,18597590,5070,5070,5070,5070,0
+20250327,193700,18597590,5070,5070,5070,5070,0
+20250327,193600,18597590,5070,5070,5070,5070,0
+20250327,193500,18597590,5070,5070,5070,5070,0
+20250327,193400,18597590,5070,5070,5070,5070,0
+20250327,193300,18597590,5070,5070,5070,5070,0
+20250327,193200,18597590,5070,5070,5070,5070,0
+20250327,193100,18597590,5070,5070,5070,5070,0
+20250327,193000,18597590,5070,5070,5070,5070,0
+20250327,192900,18597590,5070,5070,5070,5070,0
+20250327,192800,18597590,5070,5070,5070,5070,0
+20250327,192700,18597590,5070,5070,5070,5070,0
+20250327,192600,18597590,5070,5070,5070,5070,0
+20250327,192500,18597590,5070,5070,5070,5070,0
+20250327,192400,18597590,5070,5070,5070,5070,0
+20250327,192300,18597590,5070,5070,5070,5070,0
+20250327,192200,18597590,5070,5070,5070,5070,0
+20250327,192100,18597590,5070,5070,5070,5070,0
+20250327,192000,18597590,5070,5070,5070,5070,0
+20250327,191900,18597590,5070,5070,5070,5070,0
+20250327,191800,18597590,5070,5070,5070,5070,0
+20250327,191700,18597590,5070,5070,5070,5070,0
+20250327,191600,18597590,5070,5070,5070,5070,0
+20250327,191500,18597590,5070,5070,5070,5070,0
+20250327,191400,18597590,5070,5070,5070,5070,0
+20250327,191300,18597590,5070,5070,5070,5070,0
+20250327,191200,18597590,5070,5070,5070,5070,0
+20250327,191100,18597590,5070,5070,5070,5070,0
+20250327,191000,18597590,5070,5070,5070,5070,364
+20250327,190900,18597590,5070,5070,5070,5070,0
+20250327,190800,18597590,5070,5070,5070,5070,0
+20250327,190700,18597590,5070,5070,5070,5070,0
+20250327,190600,18597590,5070,5070,5070,5070,0
+20250327,190500,18597590,5070,5070,5070,5070,0
+20250327,190400,18597590,5070,5070,5070,5070,0
+20250327,190300,18597590,5070,5070,5070,5070,0
+20250327,190200,18597590,5070,5070,5070,5070,0
+20250327,190100,18597590,5070,5070,5070,5070,0
+20250327,190000,18597590,5070,5070,5070,5070,0
+20250327,185900,18597590,5070,5070,5070,5070,0
+20250327,185800,18597590,5070,5070,5070,5070,0
+20250327,185700,18597590,5070,5070,5070,5070,0
+20250327,185600,18597590,5070,5070,5070,5070,0
+20250327,185500,18597590,5070,5070,5070,5070,0
+20250327,185400,18597590,5070,5070,5070,5070,0
+20250327,185300,18597590,5070,5070,5070,5070,0
+20250327,185200,18597590,5070,5070,5070,5070,0
+20250327,185100,18597590,5070,5070,5070,5070,0
+20250327,185000,18597590,5070,5070,5070,5070,0
+20250327,184900,18597590,5070,5070,5070,5070,0
+20250327,184800,18597590,5070,5070,5070,5070,0
+20250327,184700,18597590,5070,5070,5070,5070,0
+20250327,184600,18597590,5070,5070,5070,5070,0
+20250327,184500,18597590,5070,5070,5070,5070,0
+20250327,184400,18597590,5070,5070,5070,5070,0
+20250327,184300,18597590,5070,5070,5070,5070,0
+20250327,184200,18597590,5070,5070,5070,5070,0
+20250327,184100,18597590,5070,5070,5070,5070,0
+20250327,184000,18597590,5070,5070,5070,5070,364
+20250327,183900,18597590,5070,5070,5070,5070,0
+20250327,183800,18597590,5070,5070,5070,5070,0
+20250327,183700,18597590,5070,5070,5070,5070,0
+20250327,183600,18597590,5070,5070,5070,5070,0
+20250327,183500,18597590,5070,5070,5070,5070,0
+20250327,183400,18597590,5070,5070,5070,5070,0
+20250327,183300,18597590,5070,5070,5070,5070,0
+20250327,183200,18597590,5070,5070,5070,5070,0
+20250327,183100,18597590,5070,5070,5070,5070,0
+20250327,183000,18597590,5070,5070,5070,5070,0
+20250327,182900,18597590,5070,5070,5070,5070,0
+20250327,182800,18597590,5070,5070,5070,5070,0
+20250327,182700,18597590,5070,5070,5070,5070,0
+20250327,182600,18597590,5070,5070,5070,5070,0
+20250327,182500,18597590,5070,5070,5070,5070,0
+20250327,182400,18597590,5070,5070,5070,5070,0
+20250327,182300,18597590,5070,5070,5070,5070,0
+20250327,182200,18597590,5070,5070,5070,5070,0
+20250327,182100,18597590,5070,5070,5070,5070,0
+20250327,182000,18597590,5070,5070,5070,5070,0
+20250327,181900,18597590,5070,5070,5070,5070,0
+20250327,181800,18597590,5070,5070,5070,5070,0
+20250327,181700,18597590,5070,5070,5070,5070,0
+20250327,181600,18597590,5070,5070,5070,5070,0
+20250327,181500,18597590,5070,5070,5070,5070,0
+20250327,181400,18597590,5070,5070,5070,5070,0
+20250327,181300,18597590,5070,5070,5070,5070,0
+20250327,181200,18597590,5070,5070,5070,5070,0
+20250327,181100,18597590,5070,5070,5070,5070,0
+20250327,181000,18597590,5070,5070,5070,5070,364
+20250327,180900,18597590,5070,5070,5070,5070,0
+20250327,180800,18597590,5070,5070,5070,5070,0
+20250327,180700,18597590,5070,5070,5070,5070,0
+20250327,180600,18597590,5070,5070,5070,5070,0
+20250327,180500,18597590,5070,5070,5070,5070,0
+20250327,180400,18597590,5070,5070,5070,5070,0
+20250327,180300,18597590,5070,5070,5070,5070,0
+20250327,180200,18597590,5070,5070,5070,5070,0
+20250327,180100,18597590,5070,5070,5070,5070,0
+20250327,180000,18597590,5070,5070,5070,5070,0
+20250327,175900,18597590,5070,5070,5070,5070,0
+20250327,175800,18597590,5070,5070,5070,5070,0
+20250327,175700,18597590,5070,5070,5070,5070,0
+20250327,175600,18597590,5070,5070,5070,5070,0
+20250327,175500,18597590,5070,5070,5070,5070,0
+20250327,175400,18597590,5070,5070,5070,5070,0
+20250327,175300,18597590,5070,5070,5070,5070,0
+20250327,175200,18597590,5070,5070,5070,5070,0
+20250327,175100,18597590,5070,5070,5070,5070,0
+20250327,175000,18597590,5070,5070,5070,5070,0
+20250327,174900,18597590,5070,5070,5070,5070,0
+20250327,174800,18597590,5070,5070,5070,5070,0
+20250327,174700,18597590,5070,5070,5070,5070,0
+20250327,174600,18597590,5070,5070,5070,5070,0
+20250327,174500,18597590,5070,5070,5070,5070,0
+20250327,174400,18597590,5070,5070,5070,5070,0
+20250327,174300,18597590,5070,5070,5070,5070,0
+20250327,174200,18597590,5070,5070,5070,5070,0
+20250327,174100,18597590,5070,5070,5070,5070,0
+20250327,174000,18597590,5070,5070,5070,5070,364
+20250327,173900,18597590,5070,5070,5070,5070,0
+20250327,173800,18597590,5070,5070,5070,5070,0
+20250327,173700,18597590,5070,5070,5070,5070,0
+20250327,173600,18597590,5070,5070,5070,5070,0
+20250327,173500,18597590,5070,5070,5070,5070,0
+20250327,173400,18597590,5070,5070,5070,5070,0
+20250327,173300,18597590,5070,5070,5070,5070,0
+20250327,173200,18597590,5070,5070,5070,5070,0
+20250327,173100,18597590,5070,5070,5070,5070,0
+20250327,173000,18597590,5070,5070,5070,5070,0
+20250327,172900,18597590,5070,5070,5070,5070,0
+20250327,172800,18597590,5070,5070,5070,5070,0
+20250327,172700,18597590,5070,5070,5070,5070,0
+20250327,172600,18597590,5070,5070,5070,5070,0
+20250327,172500,18597590,5070,5070,5070,5070,0
+20250327,172400,18597590,5070,5070,5070,5070,0
+20250327,172300,18597590,5070,5070,5070,5070,0
+20250327,172200,18597590,5070,5070,5070,5070,0
+20250327,172100,18597590,5070,5070,5070,5070,0
+20250327,172000,18597590,5070,5070,5070,5070,0
+20250327,171900,18597590,5070,5070,5070,5070,0
+20250327,171800,18597590,5070,5070,5070,5070,0
+20250327,171700,18597590,5070,5070,5070,5070,0
+20250327,171600,18597590,5070,5070,5070,5070,0
+20250327,171500,18597590,5070,5070,5070,5070,0
+20250327,171400,18597590,5070,5070,5070,5070,0
+20250327,171300,18597590,5070,5070,5070,5070,0
+20250327,171200,18597590,5070,5070,5070,5070,0
+20250327,171100,18597590,5070,5070,5070,5070,0
+20250327,171000,18597590,5070,5070,5070,5070,364
+20250327,170900,18597590,5070,5070,5070,5070,0
+20250327,170800,18597590,5070,5070,5070,5070,0
+20250327,170700,18597590,5070,5070,5070,5070,0
+20250327,170600,18597590,5070,5070,5070,5070,0
+20250327,170500,18597590,5070,5070,5070,5070,0
+20250327,170400,18597590,5070,5070,5070,5070,0
+20250327,170300,18597590,5070,5070,5070,5070,0
+20250327,170200,18597590,5070,5070,5070,5070,0
+20250327,170100,18597590,5070,5070,5070,5070,0
+20250327,170000,18597590,5070,5070,5070,5070,0
+20250327,165900,18597590,5070,5070,5070,5070,0
+20250327,165800,18597590,5070,5070,5070,5070,0
+20250327,165700,18597590,5070,5070,5070,5070,0
+20250327,165600,18597590,5070,5070,5070,5070,0
+20250327,165500,18597590,5070,5070,5070,5070,0
+20250327,165400,18597590,5070,5070,5070,5070,0
+20250327,165300,18597590,5070,5070,5070,5070,0
+20250327,165200,18597590,5070,5070,5070,5070,0
+20250327,165100,18597590,5070,5070,5070,5070,0
+20250327,165000,18597590,5070,5070,5070,5070,0
+20250327,164900,18597590,5070,5070,5070,5070,0
+20250327,164800,18597590,5070,5070,5070,5070,0
+20250327,164700,18597590,5070,5070,5070,5070,0
+20250327,164600,18597590,5070,5070,5070,5070,0
+20250327,164500,18597590,5070,5070,5070,5070,0
+20250327,164400,18597590,5070,5070,5070,5070,0
+20250327,164300,18597590,5070,5070,5070,5070,0
+20250327,164200,18597590,5070,5070,5070,5070,0
+20250327,164100,18597590,5070,5070,5070,5070,0
+20250327,164000,18597590,5070,5070,5070,5070,364
+20250327,163900,18597590,5070,5070,5070,5070,0
+20250327,163800,18597590,5070,5070,5070,5070,0
+20250327,163700,18597590,5070,5070,5070,5070,0
+20250327,163600,18597590,5070,5070,5070,5070,0
+20250327,163500,18597590,5070,5070,5070,5070,0
+20250327,163400,18597590,5070,5070,5070,5070,0
+20250327,163300,18597590,5070,5070,5070,5070,0
+20250327,163200,18597590,5070,5070,5070,5070,0
+20250327,163100,18597590,5070,5070,5070,5070,0
+20250327,163000,18597590,5070,5070,5070,5070,0
+20250327,162900,18597590,5070,5070,5070,5070,0
+20250327,162800,18597590,5070,5070,5070,5070,0
+20250327,162700,18597590,5070,5070,5070,5070,0
+20250327,162600,18597590,5070,5070,5070,5070,0
+20250327,162500,18597590,5070,5070,5070,5070,0
+20250327,162400,18597590,5070,5070,5070,5070,0
+20250327,162300,18597590,5070,5070,5070,5070,0
+20250327,162200,18597590,5070,5070,5070,5070,0
+20250327,162100,18597590,5070,5070,5070,5070,0
+20250327,162000,18597590,5070,5070,5070,5070,0
+20250327,161900,18597590,5070,5070,5070,5070,0
+20250327,161800,18597590,5070,5070,5070,5070,0
+20250327,161700,18597590,5070,5070,5070,5070,0
+20250327,161600,18597590,5070,5070,5070,5070,0
+20250327,161500,18597590,5070,5070,5070,5070,0
+20250327,161400,18597590,5070,5070,5070,5070,0
+20250327,161300,18597590,5070,5070,5070,5070,0
+20250327,161200,18597590,5070,5070,5070,5070,0
+20250327,161100,18597590,5070,5070,5070,5070,0
+20250327,161000,18597590,5070,5070,5070,5070,364
+20250327,160900,18597590,5070,5070,5070,5070,0
+20250327,160800,18597590,5070,5070,5070,5070,0
+20250327,160700,18597590,5070,5070,5070,5070,0
+20250327,160600,18597590,5070,5070,5070,5070,0
+20250327,160500,18597590,5070,5070,5070,5070,0
+20250327,160400,18597590,5070,5070,5070,5070,0
+20250327,160300,18597590,5070,5070,5070,5070,0
+20250327,160200,18597590,5070,5070,5070,5070,0
+20250327,160100,18597590,5070,5070,5070,5070,0
+20250327,160000,18597590,5070,5070,5070,5070,0
+20250327,155900,18597590,5070,5070,5070,5070,0
+20250327,155800,18597590,5070,5070,5070,5070,0
+20250327,155700,18597590,5070,5070,5070,5070,0
+20250327,155600,18597590,5070,5070,5070,5070,0
+20250327,155500,18597590,5070,5070,5070,5070,0
+20250327,155400,18597590,5070,5070,5070,5070,0
+20250327,155300,18597590,5070,5070,5070,5070,0
+20250327,155200,18597590,5070,5070,5070,5070,0
+20250327,155100,18597590,5070,5070,5070,5070,0
+20250327,155000,18597590,5070,5070,5070,5070,0
+20250327,154900,18597590,5070,5070,5070,5070,0
+20250327,154800,18597590,5070,5070,5070,5070,0
+20250327,154700,18597590,5070,5070,5070,5070,0
+20250327,154600,18597590,5070,5070,5070,5070,0
+20250327,154500,18597590,5070,5070,5070,5070,0
+20250327,154400,18597590,5070,5070,5070,5070,0
+20250327,154300,18597590,5070,5070,5070,5070,0
+20250327,154200,18597590,5070,5070,5070,5070,0
+20250327,154100,18597590,5070,5070,5070,5070,0
+20250327,154000,18597590,5070,5070,5070,5070,364
+20250327,153900,18597590,5070,5070,5070,5070,0
+20250327,153800,18597590,5070,5070,5070,5070,0
+20250327,153700,18597590,5070,5070,5070,5070,0
+20250327,153600,18597590,5070,5070,5070,5070,0
+20250327,153500,18597590,5070,5070,5070,5070,0
+20250327,153400,18597590,5070,5070,5070,5070,0
+20250327,153300,18597590,5070,5070,5070,5070,0
+20250327,153200,18597590,5070,5070,5070,5070,0
+20250327,153100,18597590,5070,5070,5070,5070,0
+20250327,153000,18597590,5070,5070,5070,5070,364
+20250327,152900,16752110,5090,5090,5090,5090,0
+20250327,152800,16752110,5090,5090,5090,5090,0
+20250327,152700,16752110,5090,5090,5090,5090,0
+20250327,152600,16752110,5090,5090,5090,5090,0
+20250327,152500,16752110,5090,5090,5090,5090,0
+20250327,152400,16752110,5090,5090,5090,5090,0
+20250327,152300,16752110,5090,5090,5090,5090,0
+20250327,152200,16752110,5090,5090,5090,5090,0
+20250327,152100,16752110,5090,5090,5090,5090,0
+20250327,152000,16752110,5090,5090,5090,5090,0
+20250327,151900,16752110,5090,5090,5090,5090,0
+20250327,151800,16752110,5090,5090,5090,5090,0
+20250327,151700,16752110,5090,5090,5090,5090,0
+20250327,151600,16752110,5090,5090,5090,5090,0
+20250327,151500,16752110,5090,5090,5090,5090,2
+20250327,151400,16741930,5090,5090,5090,5090,0
+20250327,151300,16741930,5090,5090,5090,5090,0
+20250327,151200,16741930,5090,5090,5090,5090,0
+20250327,151100,16741930,5090,5090,5090,5090,0
+20250327,151000,16741930,5090,5090,5090,5090,0
+20250327,150900,16741930,5090,5090,5090,5090,0
+20250327,150800,16741930,5090,5090,5090,5090,3
+20250327,150700,16726660,5080,5080,5080,5080,0
+20250327,150600,16726660,5080,5080,5080,5080,0
+20250327,150500,16726660,5080,5080,5080,5080,0
+20250327,150400,16726660,5080,5080,5080,5080,0
+20250327,150300,16726660,5080,5080,5080,5080,0
+20250327,150200,16726660,5080,5080,5080,5080,0
+20250327,150100,16726660,5080,5080,5080,5080,32
+20250327,150000,16564100,5080,5080,5080,5080,0
+20250327,145900,16564100,5080,5080,5080,5080,0
+20250327,145800,16564100,5080,5080,5080,5080,0
+20250327,145700,16564100,5080,5080,5080,5080,0
+20250327,145600,16564100,5080,5080,5080,5080,0
+20250327,145500,16564100,5080,5080,5080,5080,0
+20250327,145400,16564100,5080,5080,5080,5080,0
+20250327,145300,16564100,5080,5080,5080,5080,0
+20250327,145200,16564100,5080,5080,5080,5080,0
+20250327,145100,16564100,5080,5080,5080,5080,0
+20250327,145000,16564100,5080,5080,5080,5080,0
+20250327,144900,16564100,5080,5080,5080,5080,0
+20250327,144800,16564100,5080,5080,5080,5080,0
+20250327,144700,16564100,5080,5080,5080,5080,0
+20250327,144600,16564100,5080,5080,5080,5080,300
+20250327,144500,15040100,5090,5090,5090,5090,0
+20250327,144400,15040100,5090,5090,5090,5090,0
+20250327,144300,15040100,5090,5090,5090,5090,10
+20250327,144200,14989200,5090,5090,5090,5090,0
+20250327,144100,14989200,5090,5090,5090,5090,0
+20250327,144000,14989200,5090,5090,5090,5090,0
+20250327,143900,14989200,5090,5090,5090,5090,0
+20250327,143800,14989200,5090,5090,5090,5090,0
+20250327,143700,14989200,5090,5090,5090,5090,0
+20250327,143600,14989200,5090,5090,5090,5090,19
+20250327,143500,14892490,5090,5090,5090,5090,0
+20250327,143400,14892490,5090,5090,5090,5090,0
+20250327,143300,14892490,5090,5090,5090,5090,0
+20250327,143200,14892490,5090,5090,5090,5090,0
+20250327,143100,14892490,5090,5090,5090,5090,0
+20250327,143000,14892490,5090,5090,5090,5090,0
+20250327,142900,14892490,5090,5090,5090,5090,0
+20250327,142800,14892490,5090,5090,5090,5090,0
+20250327,142700,14892490,5090,5090,5090,5090,0
+20250327,142600,14892490,5090,5090,5090,5090,0
+20250327,142500,14892490,5090,5090,5090,5090,0
+20250327,142400,14892490,5090,5090,5090,5090,0
+20250327,142300,14892490,5090,5090,5090,5090,0
+20250327,142200,14892490,5090,5090,5090,5090,0
+20250327,142100,14892490,5090,5090,5090,5090,0
+20250327,142000,14892490,5090,5090,5090,5090,0
+20250327,141900,14892490,5090,5090,5090,5090,0
+20250327,141800,14892490,5090,5090,5090,5090,0
+20250327,141700,14892490,5090,5090,5090,5090,0
+20250327,141600,14892490,5090,5090,5090,5090,0
+20250327,141500,14892490,5090,5090,5090,5090,0
+20250327,141400,14892490,5090,5090,5090,5090,0
+20250327,141300,14892490,5090,5090,5090,5090,0
+20250327,141200,14892490,5090,5090,5090,5090,0
+20250327,141100,14892490,5090,5090,5090,5090,0
+20250327,141000,14892490,5090,5090,5090,5090,0
+20250327,140900,14892490,5090,5090,5090,5090,0
+20250327,140800,14892490,5090,5090,5090,5090,0
+20250327,140700,14892490,5090,5090,5090,5090,0
+20250327,140600,14892490,5090,5090,5090,5090,0
+20250327,140500,14892490,5090,5090,5090,5090,0
+20250327,140400,14892490,5090,5090,5090,5090,0
+20250327,140300,14892490,5090,5090,5090,5090,0
+20250327,140200,14892490,5090,5090,5090,5090,0
+20250327,140100,14892490,5090,5090,5090,5090,0
+20250327,140000,14892490,5090,5090,5090,5090,0
+20250327,135900,14892490,5090,5090,5090,5090,0
+20250327,135800,14892490,5090,5090,5090,5090,0
+20250327,135700,14892490,5090,5090,5090,5090,0
+20250327,135600,14892490,5090,5090,5090,5090,50
+20250327,135500,14637990,5090,5090,5090,5090,0
+20250327,135400,14637990,5090,5090,5090,5090,0
+20250327,135300,14637990,5090,5090,5090,5090,0
+20250327,135200,14637990,5090,5090,5090,5090,0
+20250327,135100,14637990,5090,5090,5090,5090,0
+20250327,135000,14637990,5090,5090,5090,5090,0
+20250327,134900,14637990,5090,5090,5090,5090,0
+20250327,134800,14637990,5090,5090,5090,5090,0
+20250327,134700,14637990,5090,5090,5090,5090,0
+20250327,134600,14637990,5090,5090,5090,5090,0
+20250327,134500,14637990,5090,5090,5090,5090,0
+20250327,134400,14637990,5090,5090,5090,5090,0
+20250327,134300,14637990,5090,5090,5090,5090,0
+20250327,134200,14637990,5090,5090,5090,5090,0
+20250327,134100,14637990,5090,5090,5090,5090,0
+20250327,134000,14637990,5090,5090,5090,5090,0
+20250327,133900,14637990,5090,5090,5090,5090,0
+20250327,133800,14637990,5090,5090,5090,5090,0
+20250327,133700,14637990,5090,5090,5090,5090,0
+20250327,133600,14637990,5090,5090,5090,5090,7
+20250327,133500,14602360,5080,5080,5080,5080,0
+20250327,133400,14602360,5080,5080,5080,5080,0
+20250327,133300,14602360,5080,5080,5080,5080,0
+20250327,133200,14602360,5080,5080,5080,5080,0
+20250327,133100,14602360,5080,5080,5080,5080,0
+20250327,133000,14602360,5080,5080,5080,5080,0
+20250327,132900,14602360,5080,5080,5080,5080,0
+20250327,132800,14602360,5080,5080,5080,5080,0
+20250327,132700,14602360,5080,5080,5080,5080,0
+20250327,132600,14602360,5080,5080,5080,5080,0
+20250327,132500,14602360,5080,5080,5080,5080,0
+20250327,132400,14602360,5080,5080,5080,5080,0
+20250327,132300,14602360,5080,5080,5080,5080,0
+20250327,132200,14602360,5080,5080,5080,5080,0
+20250327,132100,14602360,5080,5080,5080,5080,0
+20250327,132000,14602360,5080,5080,5080,5080,0
+20250327,131900,14602360,5080,5080,5080,5080,0
+20250327,131800,14602360,5080,5080,5080,5080,0
+20250327,131700,14602360,5080,5080,5080,5080,0
+20250327,131600,14602360,5080,5080,5080,5080,0
+20250327,131500,14602360,5080,5080,5080,5080,0
+20250327,131400,14602360,5080,5080,5080,5080,0
+20250327,131300,14602360,5080,5080,5080,5080,0
+20250327,131200,14602360,5080,5080,5080,5080,0
+20250327,131100,14602360,5080,5080,5080,5080,0
+20250327,131000,14602360,5080,5080,5080,5080,0
+20250327,130900,14602360,5080,5080,5080,5080,0
+20250327,130800,14602360,5080,5080,5080,5080,0
+20250327,130700,14602360,5080,5080,5080,5080,0
+20250327,130600,14602360,5080,5080,5080,5080,0
+20250327,130500,14602360,5080,5080,5080,5080,0
+20250327,130400,14602360,5080,5080,5080,5080,0
+20250327,130300,14602360,5080,5080,5080,5080,0
+20250327,130200,14602360,5080,5080,5080,5080,0
+20250327,130100,14602360,5080,5080,5080,5080,0
+20250327,130000,14602360,5080,5080,5080,5080,0
+20250327,125900,14602360,5080,5080,5080,5080,0
+20250327,125800,14602360,5080,5080,5080,5080,0
+20250327,125700,14602360,5080,5080,5080,5080,0
+20250327,125600,14602360,5080,5080,5080,5080,0
+20250327,125500,14602360,5080,5080,5080,5080,0
+20250327,125400,14602360,5080,5080,5080,5080,0
+20250327,125300,14602360,5080,5080,5080,5080,0
+20250327,125200,14602360,5080,5080,5080,5080,0
+20250327,125100,14602360,5080,5080,5080,5080,0
+20250327,125000,14602360,5080,5080,5080,5080,0
+20250327,124900,14602360,5080,5080,5080,5080,0
+20250327,124800,14602360,5080,5080,5080,5080,0
+20250327,124700,14602360,5080,5080,5080,5080,200
+20250327,124600,13586360,5080,5080,5080,5080,400
+20250327,124500,11554360,5090,5090,5090,5090,0
+20250327,124400,11554360,5090,5090,5090,5090,0
+20250327,124300,11554360,5090,5090,5090,5090,0
+20250327,124200,11554360,5090,5090,5090,5090,0
+20250327,124100,11554360,5090,5090,5090,5090,0
+20250327,124000,11554360,5090,5090,5090,5090,0
+20250327,123900,11554360,5090,5090,5090,5090,0
+20250327,123800,11554360,5090,5090,5090,5090,0
+20250327,123700,11554360,5090,5090,5090,5090,0
+20250327,123600,11554360,5090,5090,5090,5090,0
+20250327,123500,11554360,5090,5090,5090,5090,0
+20250327,123400,11554360,5090,5090,5090,5090,0
+20250327,123300,11554360,5090,5090,5090,5090,0
+20250327,123200,11554360,5090,5090,5090,5090,0
+20250327,123100,11554360,5090,5090,5090,5090,0
+20250327,123000,11554360,5090,5090,5090,5090,10
+20250327,122900,11503460,5090,5090,5090,5090,10
+20250327,122800,11452560,5090,5090,5090,5090,0
+20250327,122700,11452560,5090,5090,5090,5090,0
+20250327,122600,11452560,5090,5090,5090,5090,10
+20250327,122500,11401660,5090,5090,5090,5090,0
+20250327,122400,11401660,5090,5090,5090,5090,0
+20250327,122300,11401660,5090,5090,5090,5090,0
+20250327,122200,11401660,5090,5090,5090,5090,0
+20250327,122100,11401660,5090,5090,5090,5090,0
+20250327,122000,11401660,5090,5090,5090,5090,0
+20250327,121900,11401660,5090,5090,5090,5090,0
+20250327,121800,11401660,5090,5090,5090,5090,0
+20250327,121700,11401660,5090,5090,5090,5090,0
+20250327,121600,11401660,5090,5090,5090,5090,0
+20250327,121500,11401660,5090,5090,5090,5090,0
+20250327,121400,11401660,5090,5090,5090,5090,0
+20250327,121300,11401660,5090,5090,5090,5090,0
+20250327,121200,11401660,5090,5090,5090,5090,0
+20250327,121100,11401660,5090,5090,5090,5090,0
+20250327,121000,11401660,5090,5090,5090,5090,0
+20250327,120900,11401660,5090,5090,5090,5090,0
+20250327,120800,11401660,5090,5090,5090,5090,0
+20250327,120700,11401660,5090,5090,5090,5090,0
+20250327,120600,11401660,5090,5090,5090,5090,0
+20250327,120500,11401660,5090,5090,5090,5090,0
+20250327,120400,11401660,5090,5090,5090,5090,0
+20250327,120300,11401660,5090,5090,5090,5090,66
+20250327,120200,11065720,5090,5090,5090,5090,0
+20250327,120100,11065720,5090,5090,5090,5090,0
+20250327,120000,11065720,5090,5090,5090,5090,0
+20250327,115900,11065720,5090,5090,5090,5090,0
+20250327,115800,11065720,5090,5090,5090,5090,6
+20250327,115700,11035180,5090,5090,5090,5090,94
+20250327,115600,10556720,5090,5090,5090,5090,0
+20250327,115500,10556720,5090,5090,5090,5090,0
+20250327,115400,10556720,5090,5090,5090,5090,0
+20250327,115300,10556720,5090,5090,5090,5090,0
+20250327,115200,10556720,5090,5090,5090,5090,0
+20250327,115100,10556720,5090,5090,5090,5090,0
+20250327,115000,10556720,5090,5090,5090,5090,0
+20250327,114900,10556720,5090,5090,5090,5090,0
+20250327,114800,10556720,5090,5090,5090,5090,0
+20250327,114700,10556720,5090,5090,5090,5090,0
+20250327,114600,10556720,5090,5090,5090,5090,0
+20250327,114500,10556720,5090,5090,5090,5090,0
+20250327,114400,10556720,5090,5090,5090,5090,0
+20250327,114300,10556720,5090,5090,5090,5090,0
+20250327,114200,10556720,5090,5090,5090,5090,0
+20250327,114100,10556720,5090,5090,5090,5090,0
+20250327,114000,10556720,5090,5090,5090,5090,100
+20250327,113900,10047720,5090,5090,5090,5090,100
+20250327,113800,9538720,5090,5090,5090,5090,200
+20250327,113700,8520720,5090,5090,5090,5090,0
+20250327,113600,8520720,5090,5090,5090,5090,0
+20250327,113500,8520720,5090,5090,5090,5090,0
+20250327,113400,8520720,5090,5090,5090,5090,0
+20250327,113300,8520720,5090,5090,5090,5090,0
+20250327,113200,8520720,5090,5090,5090,5090,29
+20250327,113100,8373110,5090,5090,5090,5090,0
+20250327,113000,8373110,5090,5090,5090,5090,10
+20250327,112900,8322210,5090,5090,5090,5090,0
+20250327,112800,8322210,5090,5090,5090,5090,2
+20250327,112700,8312030,5100,5100,5100,5100,0
+20250327,112600,8312030,5100,5100,5100,5100,0
+20250327,112500,8312030,5100,5100,5100,5100,0
+20250327,112400,8312030,5100,5100,5100,5100,0
+20250327,112300,8312030,5100,5100,5100,5100,5
+20250327,112200,8286530,5100,5100,5100,5100,101
+20250327,112100,7771430,5100,5100,5100,5100,42
+20250327,112000,7557230,5100,5100,5100,5100,0
+20250327,111900,7557230,5100,5100,5100,5100,0
+20250327,111800,7557230,5100,5100,5100,5100,0
+20250327,111700,7557230,5100,5100,5100,5100,0
+20250327,111600,7557230,5100,5100,5100,5100,0
+20250327,111500,7557230,5100,5100,5100,5100,0
+20250327,111400,7557230,5100,5100,5100,5100,0
+20250327,111300,7557230,5100,5100,5100,5100,6
+20250327,111200,7526630,5100,5100,5100,5100,3
+20250327,111100,7511330,5090,5090,5090,5090,0
+20250327,111000,7511330,5090,5090,5090,5090,0
+20250327,110900,7511330,5090,5090,5090,5090,0
+20250327,110800,7511330,5090,5090,5090,5090,0
+20250327,110700,7511330,5090,5090,5090,5090,1
+20250327,110600,7506240,5100,5100,5100,5100,0
+20250327,110500,7506240,5100,5100,5100,5100,0
+20250327,110400,7506240,5100,5100,5100,5100,0
+20250327,110300,7506240,5100,5100,5100,5100,0
+20250327,110200,7506240,5100,5100,5100,5100,0
+20250327,110100,7506240,5100,5100,5100,5100,0
+20250327,110000,7506240,5100,5100,5100,5100,0
+20250327,105900,7506240,5100,5100,5100,5100,0
+20250327,105800,7506240,5100,5100,5100,5100,0
+20250327,105700,7506240,5100,5100,5100,5100,0
+20250327,105600,7506240,5100,5100,5100,5100,0
+20250327,105500,7506240,5100,5100,5100,5100,0
+20250327,105400,7506240,5100,5100,5100,5100,0
+20250327,105300,7506240,5100,5100,5100,5100,0
+20250327,105200,7506240,5100,5100,5100,5100,0
+20250327,105100,7506240,5100,5100,5100,5100,0
+20250327,105000,7506240,5100,5100,5100,5100,0
+20250327,104900,7506240,5100,5100,5100,5100,0
+20250327,104800,7506240,5100,5100,5100,5100,0
+20250327,104700,7506240,5100,5100,5100,5100,0
+20250327,104600,7506240,5100,5100,5100,5100,0
+20250327,104500,7506240,5100,5100,5100,5100,0
+20250327,104400,7506240,5100,5100,5100,5100,0
+20250327,104300,7506240,5100,5100,5100,5100,0
+20250327,104200,7506240,5100,5100,5100,5100,0
+20250327,104100,7506240,5100,5100,5100,5100,0
+20250327,104000,7506240,5100,5100,5100,5100,0
+20250327,103900,7506240,5100,5100,5100,5100,0
+20250327,103800,7506240,5100,5100,5100,5100,0
+20250327,103700,7506240,5100,5095,5100,5095,42
+20250327,103600,7292190,5100,5100,5100,5100,0
+20250327,103500,7292190,5100,5100,5100,5100,0
+20250327,103400,7292190,5100,5100,5100,5100,0
+20250327,103300,7292190,5100,5100,5100,5100,0
+20250327,103200,7292190,5100,5100,5100,5100,0
+20250327,103100,7292190,5100,5100,5100,5100,0
+20250327,103000,7292190,5100,5100,5100,5100,0
+20250327,102900,7292190,5100,5100,5100,5100,0
+20250327,102800,7292190,5100,5100,5100,5100,0
+20250327,102700,7292190,5100,5100,5100,5100,0
+20250327,102600,7292190,5100,5100,5100,5100,0
+20250327,102500,7292190,5100,5100,5100,5100,0
+20250327,102400,7292190,5100,5100,5100,5100,0
+20250327,102300,7292190,5100,5100,5100,5100,0
+20250327,102200,7292190,5100,5100,5100,5100,0
+20250327,102100,7292190,5100,5100,5100,5100,0
+20250327,102000,7292190,5100,5100,5100,5100,0
+20250327,101900,7292190,5100,5100,5100,5100,0
+20250327,101800,7292190,5100,5100,5100,5100,0
+20250327,101700,7292190,5100,5100,5100,5100,0
+20250327,101600,7292190,5100,5100,5100,5100,0
+20250327,101500,7292190,5100,5100,5100,5100,0
+20250327,101400,7292190,5100,5100,5100,5100,0
+20250327,101300,7292190,5100,5100,5100,5100,0
+20250327,101200,7292190,5100,5100,5100,5100,10
+20250327,101100,7241190,5100,5100,5100,5100,0
+20250327,101000,7241190,5100,5100,5100,5100,20
+20250327,100900,7139190,5100,5100,5100,5100,20
+20250327,100800,7037190,5100,5100,5100,5100,0
+20250327,100700,7037190,5100,5100,5100,5100,0
+20250327,100600,7037190,5100,5100,5100,5100,0
+20250327,100500,7037190,5100,5100,5100,5100,0
+20250327,100400,7037190,5100,5100,5100,5100,0
+20250327,100300,7037190,5100,5100,5100,5100,0
+20250327,100200,7037190,5100,5100,5100,5100,0
+20250327,100100,7037190,5100,5100,5100,5100,150
+20250327,100000,6272190,5100,5100,5100,5100,0
+20250327,095900,6272190,5100,5100,5100,5100,0
+20250327,095800,6272190,5100,5100,5100,5100,0
+20250327,095700,6272190,5100,5100,5100,5100,0
+20250327,095600,6272190,5100,5100,5100,5100,0
+20250327,095500,6272190,5100,5100,5100,5100,0
+20250327,095400,6272190,5100,5100,5100,5100,0
+20250327,095300,6272190,5100,5100,5100,5100,0
+20250327,095200,6272190,5100,5100,5100,5100,0
+20250327,095100,6272190,5100,5100,5100,5100,0
+20250327,095000,6272190,5100,5100,5100,5100,0
+20250327,094900,6272190,5100,5100,5100,5100,0
+20250327,094800,6272190,5100,5100,5100,5100,0
+20250327,094700,6272190,5100,5100,5100,5100,50
+20250327,094600,6017190,5100,5100,5100,5100,100
+20250327,094500,5507190,5140,5140,5140,5140,0
+20250327,094400,5507190,5140,5140,5140,5140,1
+20250327,094300,5502050,5090,5090,5090,5090,0
+20250327,094200,5502050,5090,5090,5090,5090,0
+20250327,094100,5502050,5090,5090,5090,5090,0
+20250327,094000,5502050,5090,5090,5090,5090,0
+20250327,093900,5502050,5090,5090,5090,5090,0
+20250327,093800,5502050,5090,5090,5090,5090,0
+20250327,093700,5502050,5090,5090,5090,5090,3
+20250327,093600,5486780,5080,5080,5080,5080,0
+20250327,093500,5486780,5080,5080,5080,5080,0
+20250327,093400,5486780,5080,5080,5080,5080,0
+20250327,093300,5486780,5080,5080,5080,5080,0
+20250327,093200,5486780,5080,5080,5080,5080,0
+20250327,093100,5486780,5080,5080,5080,5080,16
+20250327,093000,5405500,5080,5080,5080,5080,0
+20250327,092900,5405500,5080,5080,5080,5080,134
+20250327,092800,4724780,5080,5080,5080,5080,200
+20250327,092700,3708780,5080,5100,5100,5080,529
+20250327,092600,1020000,5100,5100,5100,5100,0
+20250327,092500,1020000,5100,5100,5100,5100,0
+20250327,092400,1020000,5100,5100,5100,5100,0
+20250327,092300,1020000,5100,5100,5100,5100,0
+20250327,092200,1020000,5100,5100,5100,5100,0
+20250327,092100,1020000,5100,5100,5100,5100,0
+20250327,092000,1020000,5100,5100,5100,5100,0
+20250327,091900,1020000,5100,5100,5100,5100,0
+20250327,091800,1020000,5100,5100,5100,5100,0
+20250327,091700,1020000,5100,5100,5100,5100,0
+20250327,091600,1020000,5100,5100,5100,5100,0
+20250327,091500,1020000,5100,5100,5100,5100,0
+20250327,091400,1020000,5100,5100,5100,5100,0
+20250327,091300,1020000,5100,5100,5100,5100,0
+20250327,091200,1020000,5100,5100,5100,5100,0
+20250327,091100,1020000,5100,5100,5100,5100,0
+20250327,091000,1020000,5100,5100,5100,5100,0
+20250327,090900,1020000,5100,5100,5100,5100,0
+20250327,090800,1020000,5100,5100,5100,5100,0
+20250327,090700,1020000,5100,5100,5100,5100,0
+20250327,090600,1020000,5100,5100,5100,5100,0
+20250327,090500,1020000,5100,5100,5100,5100,0
+20250327,090400,1020000,5100,5100,5100,5100,0
+20250327,090300,1020000,5100,5100,5100,5100,0
+20250327,090200,1020000,5100,5100,5100,5100,0
+20250327,090100,1020000,5100,5100,5100,5100,0
+20250327,090000,1020000,5100,5100,5100,5100,200

059100/min/candle-20250328.csv

@@ -0,0 +1,642 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,194000,36838080,5060,5060,5060,5060,67
+20250328,193900,36838080,5060,5060,5060,5060,0
+20250328,193800,36838080,5060,5060,5060,5060,0
+20250328,193700,36838080,5060,5060,5060,5060,0
+20250328,193600,36838080,5060,5060,5060,5060,0
+20250328,193500,36838080,5060,5060,5060,5060,0
+20250328,193400,36838080,5060,5060,5060,5060,0
+20250328,193300,36838080,5060,5060,5060,5060,0
+20250328,193200,36838080,5060,5060,5060,5060,0
+20250328,193100,36838080,5060,5060,5060,5060,0
+20250328,193000,36838080,5060,5060,5060,5060,0
+20250328,192900,36838080,5060,5060,5060,5060,0
+20250328,192800,36838080,5060,5060,5060,5060,0
+20250328,192700,36838080,5060,5060,5060,5060,0
+20250328,192600,36838080,5060,5060,5060,5060,0
+20250328,192500,36838080,5060,5060,5060,5060,0
+20250328,192400,36838080,5060,5060,5060,5060,0
+20250328,192300,36838080,5060,5060,5060,5060,0
+20250328,192200,36838080,5060,5060,5060,5060,0
+20250328,192100,36838080,5060,5060,5060,5060,0
+20250328,192000,36838080,5060,5060,5060,5060,0
+20250328,191900,36838080,5060,5060,5060,5060,0
+20250328,191800,36838080,5060,5060,5060,5060,0
+20250328,191700,36838080,5060,5060,5060,5060,0
+20250328,191600,36838080,5060,5060,5060,5060,0
+20250328,191500,36838080,5060,5060,5060,5060,0
+20250328,191400,36838080,5060,5060,5060,5060,0
+20250328,191300,36838080,5060,5060,5060,5060,0
+20250328,191200,36838080,5060,5060,5060,5060,0
+20250328,191100,36838080,5060,5060,5060,5060,0
+20250328,191000,36838080,5060,5060,5060,5060,67
+20250328,190900,36838080,5060,5060,5060,5060,0
+20250328,190800,36838080,5060,5060,5060,5060,0
+20250328,190700,36838080,5060,5060,5060,5060,0
+20250328,190600,36838080,5060,5060,5060,5060,0
+20250328,190500,36838080,5060,5060,5060,5060,0
+20250328,190400,36838080,5060,5060,5060,5060,0
+20250328,190300,36838080,5060,5060,5060,5060,0
+20250328,190200,36838080,5060,5060,5060,5060,0
+20250328,190100,36838080,5060,5060,5060,5060,0
+20250328,190000,36838080,5060,5060,5060,5060,0
+20250328,185900,36838080,5060,5060,5060,5060,0
+20250328,185800,36838080,5060,5060,5060,5060,0
+20250328,185700,36838080,5060,5060,5060,5060,0
+20250328,185600,36838080,5060,5060,5060,5060,0
+20250328,185500,36838080,5060,5060,5060,5060,0
+20250328,185400,36838080,5060,5060,5060,5060,0
+20250328,185300,36838080,5060,5060,5060,5060,0
+20250328,185200,36838080,5060,5060,5060,5060,0
+20250328,185100,36838080,5060,5060,5060,5060,0
+20250328,185000,36838080,5060,5060,5060,5060,0
+20250328,184900,36838080,5060,5060,5060,5060,0
+20250328,184800,36838080,5060,5060,5060,5060,0
+20250328,184700,36838080,5060,5060,5060,5060,0
+20250328,184600,36838080,5060,5060,5060,5060,0
+20250328,184500,36838080,5060,5060,5060,5060,0
+20250328,184400,36838080,5060,5060,5060,5060,0
+20250328,184300,36838080,5060,5060,5060,5060,0
+20250328,184200,36838080,5060,5060,5060,5060,0
+20250328,184100,36838080,5060,5060,5060,5060,0
+20250328,184000,36838080,5060,5060,5060,5060,67
+20250328,183900,36838080,5060,5060,5060,5060,0
+20250328,183800,36838080,5060,5060,5060,5060,0
+20250328,183700,36838080,5060,5060,5060,5060,0
+20250328,183600,36838080,5060,5060,5060,5060,0
+20250328,183500,36838080,5060,5060,5060,5060,0
+20250328,183400,36838080,5060,5060,5060,5060,0
+20250328,183300,36838080,5060,5060,5060,5060,0
+20250328,183200,36838080,5060,5060,5060,5060,0
+20250328,183100,36838080,5060,5060,5060,5060,0
+20250328,183000,36838080,5060,5060,5060,5060,0
+20250328,182900,36838080,5060,5060,5060,5060,0
+20250328,182800,36838080,5060,5060,5060,5060,0
+20250328,182700,36838080,5060,5060,5060,5060,0
+20250328,182600,36838080,5060,5060,5060,5060,0
+20250328,182500,36838080,5060,5060,5060,5060,0
+20250328,182400,36838080,5060,5060,5060,5060,0
+20250328,182300,36838080,5060,5060,5060,5060,0
+20250328,182200,36838080,5060,5060,5060,5060,0
+20250328,182100,36838080,5060,5060,5060,5060,0
+20250328,182000,36838080,5060,5060,5060,5060,0
+20250328,181900,36838080,5060,5060,5060,5060,0
+20250328,181800,36838080,5060,5060,5060,5060,0
+20250328,181700,36838080,5060,5060,5060,5060,0
+20250328,181600,36838080,5060,5060,5060,5060,0
+20250328,181500,36838080,5060,5060,5060,5060,0
+20250328,181400,36838080,5060,5060,5060,5060,0
+20250328,181300,36838080,5060,5060,5060,5060,0
+20250328,181200,36838080,5060,5060,5060,5060,0
+20250328,181100,36838080,5060,5060,5060,5060,0
+20250328,181000,36838080,5060,5060,5060,5060,67
+20250328,180900,36838080,5060,5060,5060,5060,0
+20250328,180800,36838080,5060,5060,5060,5060,0
+20250328,180700,36838080,5060,5060,5060,5060,0
+20250328,180600,36838080,5060,5060,5060,5060,0
+20250328,180500,36838080,5060,5060,5060,5060,0
+20250328,180400,36838080,5060,5060,5060,5060,0
+20250328,180300,36838080,5060,5060,5060,5060,0
+20250328,180200,36838080,5060,5060,5060,5060,0
+20250328,180100,36838080,5060,5060,5060,5060,0
+20250328,180000,36838080,5060,5060,5060,5060,0
+20250328,175900,36838080,5060,5060,5060,5060,0
+20250328,175800,36838080,5060,5060,5060,5060,0
+20250328,175700,36838080,5060,5060,5060,5060,0
+20250328,175600,36838080,5060,5060,5060,5060,0
+20250328,175500,36838080,5060,5060,5060,5060,0
+20250328,175400,36838080,5060,5060,5060,5060,0
+20250328,175300,36838080,5060,5060,5060,5060,0
+20250328,175200,36838080,5060,5060,5060,5060,0
+20250328,175100,36838080,5060,5060,5060,5060,0
+20250328,175000,36838080,5060,5060,5060,5060,0
+20250328,174900,36838080,5060,5060,5060,5060,0
+20250328,174800,36838080,5060,5060,5060,5060,0
+20250328,174700,36838080,5060,5060,5060,5060,0
+20250328,174600,36838080,5060,5060,5060,5060,0
+20250328,174500,36838080,5060,5060,5060,5060,0
+20250328,174400,36838080,5060,5060,5060,5060,0
+20250328,174300,36838080,5060,5060,5060,5060,0
+20250328,174200,36838080,5060,5060,5060,5060,0
+20250328,174100,36838080,5060,5060,5060,5060,0
+20250328,174000,36838080,5060,5060,5060,5060,67
+20250328,173900,36838080,5060,5060,5060,5060,0
+20250328,173800,36838080,5060,5060,5060,5060,0
+20250328,173700,36838080,5060,5060,5060,5060,0
+20250328,173600,36838080,5060,5060,5060,5060,0
+20250328,173500,36838080,5060,5060,5060,5060,0
+20250328,173400,36838080,5060,5060,5060,5060,0
+20250328,173300,36838080,5060,5060,5060,5060,0
+20250328,173200,36838080,5060,5060,5060,5060,0
+20250328,173100,36838080,5060,5060,5060,5060,0
+20250328,173000,36838080,5060,5060,5060,5060,0
+20250328,172900,36838080,5060,5060,5060,5060,0
+20250328,172800,36838080,5060,5060,5060,5060,0
+20250328,172700,36838080,5060,5060,5060,5060,0
+20250328,172600,36838080,5060,5060,5060,5060,0
+20250328,172500,36838080,5060,5060,5060,5060,0
+20250328,172400,36838080,5060,5060,5060,5060,0
+20250328,172300,36838080,5060,5060,5060,5060,0
+20250328,172200,36838080,5060,5060,5060,5060,0
+20250328,172100,36838080,5060,5060,5060,5060,0
+20250328,172000,36838080,5060,5060,5060,5060,0
+20250328,171900,36838080,5060,5060,5060,5060,0
+20250328,171800,36838080,5060,5060,5060,5060,0
+20250328,171700,36838080,5060,5060,5060,5060,0
+20250328,171600,36838080,5060,5060,5060,5060,0
+20250328,171500,36838080,5060,5060,5060,5060,0
+20250328,171400,36838080,5060,5060,5060,5060,0
+20250328,171300,36838080,5060,5060,5060,5060,0
+20250328,171200,36838080,5060,5060,5060,5060,0
+20250328,171100,36838080,5060,5060,5060,5060,0
+20250328,171000,36838080,5060,5060,5060,5060,67
+20250328,170900,36838080,5060,5060,5060,5060,0
+20250328,170800,36838080,5060,5060,5060,5060,0
+20250328,170700,36838080,5060,5060,5060,5060,0
+20250328,170600,36838080,5060,5060,5060,5060,0
+20250328,170500,36838080,5060,5060,5060,5060,0
+20250328,170400,36838080,5060,5060,5060,5060,0
+20250328,170300,36838080,5060,5060,5060,5060,0
+20250328,170200,36838080,5060,5060,5060,5060,0
+20250328,170100,36838080,5060,5060,5060,5060,0
+20250328,170000,36838080,5060,5060,5060,5060,0
+20250328,165900,36838080,5060,5060,5060,5060,0
+20250328,165800,36838080,5060,5060,5060,5060,0
+20250328,165700,36838080,5060,5060,5060,5060,0
+20250328,165600,36838080,5060,5060,5060,5060,0
+20250328,165500,36838080,5060,5060,5060,5060,0
+20250328,165400,36838080,5060,5060,5060,5060,0
+20250328,165300,36838080,5060,5060,5060,5060,0
+20250328,165200,36838080,5060,5060,5060,5060,0
+20250328,165100,36838080,5060,5060,5060,5060,0
+20250328,165000,36838080,5060,5060,5060,5060,0
+20250328,164900,36838080,5060,5060,5060,5060,0
+20250328,164800,36838080,5060,5060,5060,5060,0
+20250328,164700,36838080,5060,5060,5060,5060,0
+20250328,164600,36838080,5060,5060,5060,5060,0
+20250328,164500,36838080,5060,5060,5060,5060,0
+20250328,164400,36838080,5060,5060,5060,5060,0
+20250328,164300,36838080,5060,5060,5060,5060,0
+20250328,164200,36838080,5060,5060,5060,5060,0
+20250328,164100,36838080,5060,5060,5060,5060,0
+20250328,164000,36838080,5060,5060,5060,5060,67
+20250328,163900,36838080,5060,5060,5060,5060,0
+20250328,163800,36838080,5060,5060,5060,5060,0
+20250328,163700,36838080,5060,5060,5060,5060,0
+20250328,163600,36838080,5060,5060,5060,5060,0
+20250328,163500,36838080,5060,5060,5060,5060,0
+20250328,163400,36838080,5060,5060,5060,5060,0
+20250328,163300,36838080,5060,5060,5060,5060,0
+20250328,163200,36838080,5060,5060,5060,5060,0
+20250328,163100,36838080,5060,5060,5060,5060,0
+20250328,163000,36838080,5060,5060,5060,5060,0
+20250328,162900,36838080,5060,5060,5060,5060,0
+20250328,162800,36838080,5060,5060,5060,5060,0
+20250328,162700,36838080,5060,5060,5060,5060,0
+20250328,162600,36838080,5060,5060,5060,5060,0
+20250328,162500,36838080,5060,5060,5060,5060,0
+20250328,162400,36838080,5060,5060,5060,5060,0
+20250328,162300,36838080,5060,5060,5060,5060,0
+20250328,162200,36838080,5060,5060,5060,5060,0
+20250328,162100,36838080,5060,5060,5060,5060,0
+20250328,162000,36838080,5060,5060,5060,5060,0
+20250328,161900,36838080,5060,5060,5060,5060,0
+20250328,161800,36838080,5060,5060,5060,5060,0
+20250328,161700,36838080,5060,5060,5060,5060,0
+20250328,161600,36838080,5060,5060,5060,5060,0
+20250328,161500,36838080,5060,5060,5060,5060,0
+20250328,161400,36838080,5060,5060,5060,5060,0
+20250328,161300,36838080,5060,5060,5060,5060,0
+20250328,161200,36838080,5060,5060,5060,5060,0
+20250328,161100,36838080,5060,5060,5060,5060,0
+20250328,161000,36838080,5060,5060,5060,5060,67
+20250328,160900,36838080,5060,5060,5060,5060,0
+20250328,160800,36838080,5060,5060,5060,5060,0
+20250328,160700,36838080,5060,5060,5060,5060,0
+20250328,160600,36838080,5060,5060,5060,5060,0
+20250328,160500,36838080,5060,5060,5060,5060,0
+20250328,160400,36838080,5060,5060,5060,5060,0
+20250328,160300,36838080,5060,5060,5060,5060,0
+20250328,160200,36838080,5060,5060,5060,5060,0
+20250328,160100,36838080,5060,5060,5060,5060,0
+20250328,160000,36838080,5060,5060,5060,5060,0
+20250328,155900,36838080,5060,5060,5060,5060,0
+20250328,155800,36838080,5060,5060,5060,5060,0
+20250328,155700,36838080,5060,5060,5060,5060,0
+20250328,155600,36838080,5060,5060,5060,5060,0
+20250328,155500,36838080,5060,5060,5060,5060,0
+20250328,155400,36838080,5060,5060,5060,5060,0
+20250328,155300,36838080,5060,5060,5060,5060,0
+20250328,155200,36838080,5060,5060,5060,5060,0
+20250328,155100,36838080,5060,5060,5060,5060,0
+20250328,155000,36838080,5060,5060,5060,5060,0
+20250328,154900,36838080,5060,5060,5060,5060,0
+20250328,154800,36838080,5060,5060,5060,5060,0
+20250328,154700,36838080,5060,5060,5060,5060,0
+20250328,154600,36838080,5060,5060,5060,5060,0
+20250328,154500,36838080,5060,5060,5060,5060,0
+20250328,154400,36838080,5060,5060,5060,5060,0
+20250328,154300,36838080,5060,5060,5060,5060,0
+20250328,154200,36838080,5060,5060,5060,5060,0
+20250328,154100,36838080,5060,5060,5060,5060,0
+20250328,154000,36838080,5060,5060,5060,5060,67
+20250328,153900,36838080,5060,5060,5060,5060,0
+20250328,153800,36838080,5060,5060,5060,5060,0
+20250328,153700,36838080,5060,5060,5060,5060,0
+20250328,153600,36838080,5060,5060,5060,5060,0
+20250328,153500,36838080,5060,5060,5060,5060,0
+20250328,153400,36838080,5060,5060,5060,5060,0
+20250328,153300,36838080,5060,5060,5060,5060,0
+20250328,153200,36838080,5060,5060,5060,5060,0
+20250328,153100,36838080,5060,5060,5060,5060,0
+20250328,153000,36838080,5060,5060,5060,5060,67
+20250328,152900,36499060,5070,5070,5070,5070,0
+20250328,152800,36499060,5070,5070,5070,5070,0
+20250328,152700,36499060,5070,5070,5070,5070,0
+20250328,152600,36499060,5070,5070,5070,5070,0
+20250328,152500,36499060,5070,5070,5070,5070,0
+20250328,152400,36499060,5070,5070,5070,5070,0
+20250328,152300,36499060,5070,5070,5070,5070,0
+20250328,152200,36499060,5070,5070,5070,5070,0
+20250328,152100,36499060,5070,5070,5070,5070,0
+20250328,152000,36499060,5070,5070,5070,5070,0
+20250328,151900,36499060,5070,5070,5070,5070,0
+20250328,151800,36499060,5070,5070,5070,5070,0
+20250328,151700,36499060,5070,5070,5070,5070,1
+20250328,151600,36493990,5050,5050,5050,5050,0
+20250328,151500,36493990,5050,5050,5050,5050,0
+20250328,151400,36493990,5050,5050,5050,5050,100
+20250328,151300,35988990,5050,5050,5050,5050,0
+20250328,151200,35988990,5050,5050,5050,5050,0
+20250328,151100,35988990,5050,5050,5050,5050,0
+20250328,151000,35988990,5050,5050,5050,5050,0
+20250328,150900,35988990,5050,5050,5050,5050,0
+20250328,150800,35988990,5050,5050,5050,5050,0
+20250328,150700,35988990,5050,5050,5050,5050,0
+20250328,150600,35988990,5050,5050,5050,5050,3
+20250328,150500,35973840,5050,5050,5050,5050,0
+20250328,150400,35973840,5050,5050,5050,5050,0
+20250328,150300,35973840,5050,5050,5050,5050,0
+20250328,150200,35973840,5050,5060,5060,5050,539
+20250328,150100,33249750,5060,5060,5060,5060,0
+20250328,150000,33249750,5060,5060,5060,5060,0
+20250328,145900,33249750,5060,5060,5060,5060,0
+20250328,145800,33249750,5060,5060,5060,5060,0
+20250328,145700,33249750,5060,5060,5060,5060,100
+20250328,145600,32743750,5070,5070,5070,5070,0
+20250328,145500,32743750,5070,5070,5070,5070,50
+20250328,145400,32490250,5080,5080,5080,5080,0
+20250328,145300,32490250,5080,5080,5080,5080,0
+20250328,145200,32490250,5080,5080,5080,5080,0
+20250328,145100,32490250,5080,5080,5080,5080,0
+20250328,145000,32490250,5080,5080,5080,5080,0
+20250328,144900,32490250,5080,5080,5080,5080,0
+20250328,144800,32490250,5080,5070,5080,5070,149
+20250328,144700,31734660,5070,5070,5070,5070,194
+20250328,144600,30751080,5060,5060,5060,5060,0
+20250328,144500,30751080,5060,5060,5060,5060,0
+20250328,144400,30751080,5060,5060,5060,5060,0
+20250328,144300,30751080,5060,5060,5060,5060,0
+20250328,144200,30751080,5060,5060,5060,5060,0
+20250328,144100,30751080,5060,5060,5060,5060,0
+20250328,144000,30751080,5060,5060,5060,5060,0
+20250328,143900,30751080,5060,5060,5060,5060,0
+20250328,143800,30751080,5060,5060,5060,5060,0
+20250328,143700,30751080,5060,5060,5060,5060,0
+20250328,143600,30751080,5060,5060,5060,5060,0
+20250328,143500,30751080,5060,5060,5060,5060,0
+20250328,143400,30751080,5060,5060,5060,5060,4
+20250328,143300,30730840,5060,5060,5060,5060,0
+20250328,143200,30730840,5060,5060,5060,5060,0
+20250328,143100,30730840,5060,5060,5060,5060,154
+20250328,143000,29951600,5060,5060,5060,5060,0
+20250328,142900,29951600,5060,5060,5060,5060,0
+20250328,142800,29951600,5060,5060,5060,5060,0
+20250328,142700,29951600,5060,5060,5060,5060,30
+20250328,142600,29799800,5050,5050,5050,5050,0
+20250328,142500,29799800,5050,5050,5050,5050,0
+20250328,142400,29799800,5050,5050,5050,5050,0
+20250328,142300,29799800,5050,5050,5050,5050,0
+20250328,142200,29799800,5050,5050,5050,5050,0
+20250328,142100,29799800,5050,5050,5050,5050,0
+20250328,142000,29799800,5050,5050,5050,5050,0
+20250328,141900,29799800,5050,5050,5050,5050,0
+20250328,141800,29799800,5050,5050,5050,5050,0
+20250328,141700,29799800,5050,5050,5050,5050,0
+20250328,141600,29799800,5050,5050,5050,5050,0
+20250328,141500,29799800,5050,5050,5050,5050,186
+20250328,141400,28860500,5050,5050,5050,5050,0
+20250328,141300,28860500,5050,5050,5050,5050,100
+20250328,141200,28355500,5060,5060,5060,5060,0
+20250328,141100,28355500,5060,5060,5060,5060,0
+20250328,141000,28355500,5060,5060,5060,5060,0
+20250328,140900,28355500,5060,5060,5060,5060,0
+20250328,140800,28355500,5060,5060,5060,5060,0
+20250328,140700,28355500,5060,5060,5060,5060,1
+20250328,140600,28350440,5050,5050,5050,5050,0
+20250328,140500,28350440,5050,5050,5050,5050,0
+20250328,140400,28350440,5050,5050,5050,5050,0
+20250328,140300,28350440,5050,5050,5050,5050,0
+20250328,140200,28350440,5050,5050,5050,5050,0
+20250328,140100,28350440,5050,5050,5050,5050,0
+20250328,140000,28350440,5050,5050,5050,5050,0
+20250328,135900,28350440,5050,5050,5050,5050,0
+20250328,135800,28350440,5050,5050,5050,5050,0
+20250328,135700,28350440,5050,5050,5050,5050,0
+20250328,135600,28350440,5050,5050,5050,5050,0
+20250328,135500,28350440,5050,5050,5050,5050,500
+20250328,135400,25825440,5050,5050,5050,5050,0
+20250328,135300,25825440,5050,5050,5050,5050,0
+20250328,135200,25825440,5050,5050,5050,5050,0
+20250328,135100,25825440,5050,5050,5050,5050,0
+20250328,135000,25825440,5050,5050,5050,5050,2
+20250328,134900,25815340,5050,5050,5050,5050,0
+20250328,134800,25815340,5050,5050,5050,5050,0
+20250328,134700,25815340,5050,5050,5050,5050,112
+20250328,134600,25249740,5060,5060,5060,5060,0
+20250328,134500,25249740,5060,5060,5060,5060,0
+20250328,134400,25249740,5060,5060,5060,5060,11
+20250328,134300,25194080,5060,5060,5060,5060,0
+20250328,134200,25194080,5060,5060,5060,5060,0
+20250328,134100,25194080,5060,5060,5060,5060,0
+20250328,134000,25194080,5060,5060,5060,5060,0
+20250328,133900,25194080,5060,5060,5060,5060,0
+20250328,133800,25194080,5060,5060,5060,5060,0
+20250328,133700,25194080,5060,5060,5060,5060,0
+20250328,133600,25194080,5060,5060,5060,5060,0
+20250328,133500,25194080,5060,5060,5060,5060,0
+20250328,133400,25194080,5060,5060,5060,5060,0
+20250328,133300,25194080,5060,5060,5060,5060,0
+20250328,133200,25194080,5060,5060,5060,5060,0
+20250328,133100,25194080,5060,5060,5060,5060,0
+20250328,133000,25194080,5060,5050,5060,5050,399
+20250328,132900,23178140,5060,5060,5060,5060,0
+20250328,132800,23178140,5060,5060,5060,5060,0
+20250328,132700,23178140,5060,5060,5060,5060,0
+20250328,132600,23178140,5060,5060,5060,5060,11
+20250328,132500,23122480,5050,5050,5050,5050,0
+20250328,132400,23122480,5050,5050,5050,5050,0
+20250328,132300,23122480,5050,5050,5050,5050,0
+20250328,132200,23122480,5050,5050,5050,5050,0
+20250328,132100,23122480,5050,5050,5050,5050,0
+20250328,132000,23122480,5050,5050,5050,5050,0
+20250328,131900,23122480,5050,5050,5050,5050,0
+20250328,131800,23122480,5050,5050,5050,5050,0
+20250328,131700,23122480,5050,5050,5050,5050,0
+20250328,131600,23122480,5050,5050,5050,5050,0
+20250328,131500,23122480,5050,5050,5050,5050,200
+20250328,131400,22112480,5060,5060,5060,5060,390
+20250328,131300,20139080,5060,5060,5060,5060,0
+20250328,131200,20139080,5060,5060,5060,5060,0
+20250328,131100,20139080,5060,5060,5060,5060,0
+20250328,131000,20139080,5060,5060,5060,5060,0
+20250328,130900,20139080,5060,5060,5060,5060,0
+20250328,130800,20139080,5060,5060,5060,5060,4
+20250328,130700,20118840,5070,5070,5070,5070,6
+20250328,130600,20088420,5070,5070,5070,5070,67
+20250328,130500,19748730,5070,5070,5070,5070,0
+20250328,130400,19748730,5070,5070,5070,5070,0
+20250328,130300,19748730,5070,5070,5070,5070,0
+20250328,130200,19748730,5070,5070,5070,5070,0
+20250328,130100,19748730,5070,5070,5070,5070,0
+20250328,130000,19748730,5070,5070,5070,5070,0
+20250328,125900,19748730,5070,5070,5070,5070,0
+20250328,125800,19748730,5070,5070,5070,5070,0
+20250328,125700,19748730,5070,5070,5070,5070,0
+20250328,125600,19748730,5070,5070,5070,5070,0
+20250328,125500,19748730,5070,5070,5070,5070,0
+20250328,125400,19748730,5070,5070,5070,5070,0
+20250328,125300,19748730,5070,5070,5070,5070,243
+20250328,125200,18516720,5080,5080,5080,5080,0
+20250328,125100,18516720,5080,5080,5080,5080,0
+20250328,125000,18516720,5080,5080,5080,5080,0
+20250328,124900,18516720,5080,5080,5080,5080,0
+20250328,124800,18516720,5080,5080,5080,5080,0
+20250328,124700,18516720,5080,5080,5080,5080,20
+20250328,124600,18415120,5070,5070,5070,5070,0
+20250328,124500,18415120,5070,5070,5070,5070,0
+20250328,124400,18415120,5070,5070,5070,5070,0
+20250328,124300,18415120,5070,5070,5070,5070,0
+20250328,124200,18415120,5070,5070,5070,5070,0
+20250328,124100,18415120,5070,5070,5070,5070,0
+20250328,124000,18415120,5070,5070,5070,5070,0
+20250328,123900,18415120,5070,5070,5070,5070,0
+20250328,123800,18415120,5070,5070,5070,5070,0
+20250328,123700,18415120,5070,5070,5070,5070,0
+20250328,123600,18415120,5070,5070,5070,5070,0
+20250328,123500,18415120,5070,5070,5070,5070,0
+20250328,123400,18415120,5070,5070,5070,5070,0
+20250328,123300,18415120,5070,5070,5070,5070,10
+20250328,123200,18364420,5070,5070,5070,5070,0
+20250328,123100,18364420,5070,5070,5070,5070,0
+20250328,123000,18364420,5070,5070,5070,5070,0
+20250328,122900,18364420,5070,5070,5070,5070,0
+20250328,122800,18364420,5070,5070,5070,5070,0
+20250328,122700,18364420,5070,5070,5070,5070,0
+20250328,122600,18364420,5070,5070,5070,5070,0
+20250328,122500,18364420,5070,5070,5070,5070,0
+20250328,122400,18364420,5070,5070,5070,5070,0
+20250328,122300,18364420,5070,5070,5070,5070,0
+20250328,122200,18364420,5070,5070,5070,5070,0
+20250328,122100,18364420,5070,5070,5070,5070,0
+20250328,122000,18364420,5070,5070,5070,5070,0
+20250328,121900,18364420,5070,5070,5070,5070,0
+20250328,121800,18364420,5070,5070,5070,5070,0
+20250328,121700,18364420,5070,5070,5070,5070,0
+20250328,121600,18364420,5070,5070,5070,5070,0
+20250328,121500,18364420,5070,5070,5070,5070,0
+20250328,121400,18364420,5070,5070,5070,5070,0
+20250328,121300,18364420,5070,5070,5070,5070,0
+20250328,121200,18364420,5070,5070,5070,5070,0
+20250328,121100,18364420,5070,5070,5070,5070,0
+20250328,121000,18364420,5070,5070,5070,5070,1
+20250328,120900,18359350,5070,5070,5070,5070,0
+20250328,120800,18359350,5070,5070,5070,5070,0
+20250328,120700,18359350,5070,5070,5070,5070,0
+20250328,120600,18359350,5070,5070,5070,5070,0
+20250328,120500,18359350,5070,5070,5070,5070,0
+20250328,120400,18359350,5070,5070,5070,5070,0
+20250328,120300,18359350,5070,5070,5070,5070,0
+20250328,120200,18359350,5070,5070,5070,5070,0
+20250328,120100,18359350,5070,5070,5070,5070,0
+20250328,120000,18359350,5070,5070,5070,5070,0
+20250328,115900,18359350,5070,5070,5070,5070,0
+20250328,115800,18359350,5070,5070,5070,5070,0
+20250328,115700,18359350,5070,5070,5070,5070,0
+20250328,115600,18359350,5070,5070,5070,5070,0
+20250328,115500,18359350,5070,5070,5070,5070,0
+20250328,115400,18359350,5070,5070,5070,5070,0
+20250328,115300,18359350,5070,5070,5070,5070,0
+20250328,115200,18359350,5070,5070,5070,5070,0
+20250328,115100,18359350,5070,5070,5070,5070,0
+20250328,115000,18359350,5070,5070,5070,5070,0
+20250328,114900,18359350,5070,5070,5070,5070,0
+20250328,114800,18359350,5070,5070,5070,5070,0
+20250328,114700,18359350,5070,5070,5070,5070,0
+20250328,114600,18359350,5070,5070,5070,5070,0
+20250328,114500,18359350,5070,5070,5070,5070,0
+20250328,114400,18359350,5070,5070,5070,5070,0
+20250328,114300,18359350,5070,5070,5070,5070,0
+20250328,114200,18359350,5070,5070,5070,5070,0
+20250328,114100,18359350,5070,5070,5070,5070,0
+20250328,114000,18359350,5070,5070,5070,5070,0
+20250328,113900,18359350,5070,5070,5070,5070,0
+20250328,113800,18359350,5070,5070,5070,5070,0
+20250328,113700,18359350,5070,5070,5070,5070,0
+20250328,113600,18359350,5070,5070,5070,5070,0
+20250328,113500,18359350,5070,5070,5070,5070,0
+20250328,113400,18359350,5070,5070,5070,5070,0
+20250328,113300,18359350,5070,5070,5070,5070,0
+20250328,113200,18359350,5070,5070,5070,5070,0
+20250328,113100,18359350,5070,5070,5070,5070,0
+20250328,113000,18359350,5070,5070,5070,5070,0
+20250328,112900,18359350,5070,5070,5070,5070,0
+20250328,112800,18359350,5070,5070,5070,5070,0
+20250328,112700,18359350,5070,5070,5070,5070,0
+20250328,112600,18359350,5070,5070,5070,5070,0
+20250328,112500,18359350,5070,5070,5070,5070,0
+20250328,112400,18359350,5070,5070,5070,5070,0
+20250328,112300,18359350,5070,5070,5070,5070,0
+20250328,112200,18359350,5070,5070,5070,5070,0
+20250328,112100,18359350,5070,5070,5070,5070,0
+20250328,112000,18359350,5070,5070,5070,5070,0
+20250328,111900,18359350,5070,5070,5070,5070,0
+20250328,111800,18359350,5070,5070,5070,5070,0
+20250328,111700,18359350,5070,5070,5070,5070,0
+20250328,111600,18359350,5070,5070,5070,5070,109
+20250328,111500,17806720,5070,5070,5070,5070,0
+20250328,111400,17806720,5070,5070,5070,5070,70
+20250328,111300,17451820,5070,5070,5070,5070,0
+20250328,111200,17451820,5070,5070,5070,5070,0
+20250328,111100,17451820,5070,5070,5070,5070,0
+20250328,111000,17451820,5070,5070,5070,5070,0
+20250328,110900,17451820,5070,5070,5070,5070,0
+20250328,110800,17451820,5070,5070,5070,5070,0
+20250328,110700,17451820,5070,5070,5070,5070,0
+20250328,110600,17451820,5070,5070,5070,5070,0
+20250328,110500,17451820,5070,5070,5070,5070,0
+20250328,110400,17451820,5070,5070,5070,5070,0
+20250328,110300,17451820,5070,5070,5070,5070,0
+20250328,110200,17451820,5070,5070,5070,5070,0
+20250328,110100,17451820,5070,5070,5070,5070,1
+20250328,110000,17446750,5080,5080,5080,5080,0
+20250328,105900,17446750,5080,5080,5080,5080,0
+20250328,105800,17446750,5080,5080,5080,5080,0
+20250328,105700,17446750,5080,5080,5080,5080,0
+20250328,105600,17446750,5080,5080,5080,5080,0
+20250328,105500,17446750,5080,5080,5080,5080,0
+20250328,105400,17446750,5080,5080,5080,5080,0
+20250328,105300,17446750,5080,5080,5080,5080,0
+20250328,105200,17446750,5080,5080,5080,5080,0
+20250328,105100,17446750,5080,5080,5080,5080,0
+20250328,105000,17446750,5080,5080,5080,5080,0
+20250328,104900,17446750,5080,5080,5080,5080,60
+20250328,104800,17141950,5080,5080,5080,5080,0
+20250328,104700,17141950,5080,5080,5080,5080,0
+20250328,104600,17141950,5080,5080,5080,5080,0
+20250328,104500,17141950,5080,5080,5080,5080,0
+20250328,104400,17141950,5080,5080,5080,5080,0
+20250328,104300,17141950,5080,5080,5080,5080,0
+20250328,104200,17141950,5080,5080,5080,5080,0
+20250328,104100,17141950,5080,5080,5080,5080,0
+20250328,104000,17141950,5080,5080,5080,5080,0
+20250328,103900,17141950,5080,5080,5080,5080,0
+20250328,103800,17141950,5080,5080,5080,5080,0
+20250328,103700,17141950,5080,5080,5080,5080,0
+20250328,103600,17141950,5080,5080,5080,5080,0
+20250328,103500,17141950,5080,5080,5080,5080,0
+20250328,103400,17141950,5080,5080,5080,5080,50
+20250328,103300,16887950,5070,5070,5070,5070,0
+20250328,103200,16887950,5070,5070,5070,5070,0
+20250328,103100,16887950,5070,5070,5070,5070,0
+20250328,103000,16887950,5070,5070,5070,5070,0
+20250328,102900,16887950,5070,5070,5070,5070,0
+20250328,102800,16887950,5070,5070,5070,5070,0
+20250328,102700,16887950,5070,5070,5070,5070,2
+20250328,102600,16877810,5080,5080,5080,5080,0
+20250328,102500,16877810,5080,5080,5080,5080,0
+20250328,102400,16877810,5080,5080,5080,5080,0
+20250328,102300,16877810,5080,5070,5080,5070,48
+20250328,102200,16634370,5070,5070,5070,5070,50
+20250328,102100,16380870,5070,5070,5070,5070,0
+20250328,102000,16380870,5070,5070,5070,5070,0
+20250328,101900,16380870,5070,5070,5070,5070,0
+20250328,101800,16380870,5070,5060,5070,5060,101
+20250328,101700,15869710,5060,5060,5060,5060,0
+20250328,101600,15869710,5060,5060,5060,5060,1
+20250328,101500,15864650,5050,5050,5050,5050,0
+20250328,101400,15864650,5050,5050,5050,5050,0
+20250328,101300,15864650,5050,5050,5050,5050,0
+20250328,101200,15864650,5050,5050,5050,5050,0
+20250328,101100,15864650,5050,5060,5060,5050,11
+20250328,101000,15809000,5040,5040,5040,5040,0
+20250328,100900,15809000,5040,5040,5040,5040,0
+20250328,100800,15809000,5040,5040,5040,5040,0
+20250328,100700,15809000,5040,5040,5040,5040,0
+20250328,100600,15809000,5040,5040,5040,5040,0
+20250328,100500,15809000,5040,5040,5040,5040,0
+20250328,100400,15809000,5040,5040,5040,5040,0
+20250328,100300,15809000,5040,5040,5040,5040,0
+20250328,100200,15809000,5040,5040,5040,5040,0
+20250328,100100,15809000,5040,5040,5040,5040,0
+20250328,100000,15809000,5040,5040,5040,5040,0
+20250328,095900,15809000,5040,5040,5040,5040,0
+20250328,095800,15809000,5040,5040,5040,5040,0
+20250328,095700,15809000,5040,5040,5040,5040,0
+20250328,095600,15809000,5040,5040,5040,5040,0
+20250328,095500,15809000,5040,5040,5040,5040,0
+20250328,095400,15809000,5040,5040,5040,5040,0
+20250328,095300,15809000,5040,5040,5040,5040,0
+20250328,095200,15809000,5040,5040,5040,5040,0
+20250328,095100,15809000,5040,5040,5040,5040,0
+20250328,095000,15809000,5040,5050,5050,5040,79
+20250328,094900,15410120,5050,5050,5050,5050,0
+20250328,094800,15410120,5050,5050,5050,5050,0
+20250328,094700,15410120,5050,5050,5050,5050,0
+20250328,094600,15410120,5050,5050,5050,5050,0
+20250328,094500,15410120,5050,5060,5060,5050,3
+20250328,094400,15394960,5060,5060,5060,5060,0
+20250328,094300,15394960,5060,5060,5060,5060,0
+20250328,094200,15394960,5060,5060,5060,5060,10
+20250328,094100,15344360,5060,5060,5060,5060,0
+20250328,094000,15344360,5060,5060,5060,5060,0
+20250328,093900,15344360,5060,5060,5060,5060,0
+20250328,093800,15344360,5060,5060,5060,5060,0
+20250328,093700,15344360,5060,5060,5060,5060,0
+20250328,093600,15344360,5060,5060,5060,5060,10
+20250328,093500,15293760,5050,5050,5050,5050,0
+20250328,093400,15293760,5050,5050,5050,5050,0
+20250328,093300,15293760,5050,5050,5050,5050,0
+20250328,093200,15293760,5050,5050,5050,5050,0
+20250328,093100,15293760,5050,5050,5050,5050,0
+20250328,093000,15293760,5050,5050,5050,5050,3
+20250328,092900,15278610,5050,5050,5050,5050,0
+20250328,092800,15278610,5050,5050,5050,5050,0
+20250328,092700,15278610,5050,5050,5050,5050,0
+20250328,092600,15278610,5050,5030,5050,5030,328
+20250328,092500,13624210,5000,5050,5050,5000,1068
+20250328,092400,8267380,5010,5050,5050,5010,158
+20250328,092300,7474490,5050,5050,5050,5050,0
+20250328,092200,7474490,5050,5050,5050,5050,0
+20250328,092100,7474490,5050,5050,5050,5050,0
+20250328,092000,7474490,5050,5050,5050,5050,0
+20250328,091900,7474490,5050,5050,5050,5050,0
+20250328,091800,7474490,5050,5040,5050,5040,232
+20250328,091700,6302990,5050,5060,5060,5050,96
+20250328,091600,5817330,5070,5070,5070,5070,0
+20250328,091500,5817330,5070,5070,5070,5070,0
+20250328,091400,5817330,5070,5070,5070,5070,0
+20250328,091300,5817330,5070,5070,5070,5070,186
+20250328,091200,4874310,5060,5060,5060,5060,0
+20250328,091100,4874310,5060,5060,5060,5060,10
+20250328,091000,4823710,5070,5070,5070,5070,300
+20250328,090900,3302710,5060,5020,5060,5020,26
+20250328,090800,3171550,5020,5030,5030,5020,61
+20250328,090700,2864760,5070,5070,5070,5070,0
+20250328,090600,2864760,5070,5070,5070,5070,0
+20250328,090500,2864760,5070,5070,5070,5070,0
+20250328,090400,2864760,5070,5070,5070,5070,0
+20250328,090300,2864760,5070,5070,5070,5070,152
+20250328,090200,2094120,5070,5120,5120,5070,356
+20250328,090100,289150,5080,5080,5080,5080,10
+20250328,090000,238350,5130,5070,5130,5070,47