Add accumulated files

069260/min/candle-20250324.csv

@@ -0,0 +1,651 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,194900,584522740,15950,15950,15950,15950,2398
+20250324,194800,584522740,15950,15950,15950,15950,0
+20250324,194700,584522740,15950,15950,15950,15950,0
+20250324,194600,584522740,15950,15950,15950,15950,0
+20250324,194500,584522740,15950,15950,15950,15950,0
+20250324,194400,584522740,15950,15950,15950,15950,0
+20250324,194300,584522740,15950,15950,15950,15950,0
+20250324,194200,584522740,15950,15950,15950,15950,0
+20250324,194100,584522740,15950,15950,15950,15950,0
+20250324,194000,584522740,15950,15950,15950,15950,0
+20250324,193900,584522740,15950,15950,15950,15950,0
+20250324,193800,584522740,15950,15950,15950,15950,0
+20250324,193700,584522740,15950,15950,15950,15950,0
+20250324,193600,584522740,15950,15950,15950,15950,0
+20250324,193500,584522740,15950,15950,15950,15950,0
+20250324,193400,584522740,15950,15950,15950,15950,0
+20250324,193300,584522740,15950,15950,15950,15950,0
+20250324,193200,584522740,15950,15950,15950,15950,0
+20250324,193100,584522740,15950,15950,15950,15950,0
+20250324,193000,584522740,15950,15950,15950,15950,0
+20250324,192900,584522740,15950,15950,15950,15950,0
+20250324,192800,584522740,15950,15950,15950,15950,0
+20250324,192700,584522740,15950,15950,15950,15950,0
+20250324,192600,584522740,15950,15950,15950,15950,0
+20250324,192500,584522740,15950,15950,15950,15950,0
+20250324,192400,584522740,15950,15950,15950,15950,0
+20250324,192300,584522740,15950,15950,15950,15950,0
+20250324,192200,584522740,15950,15950,15950,15950,0
+20250324,192100,584522740,15950,15950,15950,15950,0
+20250324,192000,584522740,15950,15950,15950,15950,0
+20250324,191900,584522740,15950,15950,15950,15950,2398
+20250324,191800,584522740,15950,15950,15950,15950,0
+20250324,191700,584522740,15950,15950,15950,15950,0
+20250324,191600,584522740,15950,15950,15950,15950,0
+20250324,191500,584522740,15950,15950,15950,15950,0
+20250324,191400,584522740,15950,15950,15950,15950,0
+20250324,191300,584522740,15950,15950,15950,15950,0
+20250324,191200,584522740,15950,15950,15950,15950,0
+20250324,191100,584522740,15950,15950,15950,15950,0
+20250324,191000,584522740,15950,15950,15950,15950,0
+20250324,190900,584522740,15950,15950,15950,15950,0
+20250324,190800,584522740,15950,15950,15950,15950,0
+20250324,190700,584522740,15950,15950,15950,15950,0
+20250324,190600,584522740,15950,15950,15950,15950,0
+20250324,190500,584522740,15950,15950,15950,15950,0
+20250324,190400,584522740,15950,15950,15950,15950,0
+20250324,190300,584522740,15950,15950,15950,15950,0
+20250324,190200,584522740,15950,15950,15950,15950,0
+20250324,190100,584522740,15950,15950,15950,15950,0
+20250324,190000,584522740,15950,15950,15950,15950,0
+20250324,185900,584522740,15950,15950,15950,15950,0
+20250324,185800,584522740,15950,15950,15950,15950,0
+20250324,185700,584522740,15950,15950,15950,15950,0
+20250324,185600,584522740,15950,15950,15950,15950,0
+20250324,185500,584522740,15950,15950,15950,15950,0
+20250324,185400,584522740,15950,15950,15950,15950,0
+20250324,185300,584522740,15950,15950,15950,15950,0
+20250324,185200,584522740,15950,15950,15950,15950,0
+20250324,185100,584522740,15950,15950,15950,15950,0
+20250324,185000,584522740,15950,15950,15950,15950,0
+20250324,184900,584522740,15950,15950,15950,15950,2398
+20250324,184800,584522740,15950,15950,15950,15950,0
+20250324,184700,584522740,15950,15950,15950,15950,0
+20250324,184600,584522740,15950,15950,15950,15950,0
+20250324,184500,584522740,15950,15950,15950,15950,0
+20250324,184400,584522740,15950,15950,15950,15950,0
+20250324,184300,584522740,15950,15950,15950,15950,0
+20250324,184200,584522740,15950,15950,15950,15950,0
+20250324,184100,584522740,15950,15950,15950,15950,0
+20250324,184000,584522740,15950,15950,15950,15950,0
+20250324,183900,584522740,15950,15950,15950,15950,0
+20250324,183800,584522740,15950,15950,15950,15950,0
+20250324,183700,584522740,15950,15950,15950,15950,0
+20250324,183600,584522740,15950,15950,15950,15950,0
+20250324,183500,584522740,15950,15950,15950,15950,0
+20250324,183400,584522740,15950,15950,15950,15950,0
+20250324,183300,584522740,15950,15950,15950,15950,0
+20250324,183200,584522740,15950,15950,15950,15950,0
+20250324,183100,584522740,15950,15950,15950,15950,0
+20250324,183000,584522740,15950,15950,15950,15950,0
+20250324,182900,584522740,15950,15950,15950,15950,0
+20250324,182800,584522740,15950,15950,15950,15950,0
+20250324,182700,584522740,15950,15950,15950,15950,0
+20250324,182600,584522740,15950,15950,15950,15950,0
+20250324,182500,584522740,15950,15950,15950,15950,0
+20250324,182400,584522740,15950,15950,15950,15950,0
+20250324,182300,584522740,15950,15950,15950,15950,0
+20250324,182200,584522740,15950,15950,15950,15950,0
+20250324,182100,584522740,15950,15950,15950,15950,0
+20250324,182000,584522740,15950,15950,15950,15950,0
+20250324,181900,584522740,15950,15950,15950,15950,2398
+20250324,181800,584522740,15950,15950,15950,15950,0
+20250324,181700,584522740,15950,15950,15950,15950,0
+20250324,181600,584522740,15950,15950,15950,15950,0
+20250324,181500,584522740,15950,15950,15950,15950,0
+20250324,181400,584522740,15950,15950,15950,15950,0
+20250324,181300,584522740,15950,15950,15950,15950,0
+20250324,181200,584522740,15950,15950,15950,15950,0
+20250324,181100,584522740,15950,15950,15950,15950,0
+20250324,181000,584522740,15950,15950,15950,15950,0
+20250324,180900,584522740,15950,15950,15950,15950,0
+20250324,180800,584522740,15950,15950,15950,15950,0
+20250324,180700,584522740,15950,15950,15950,15950,0
+20250324,180600,584522740,15950,15950,15950,15950,0
+20250324,180500,584522740,15950,15950,15950,15950,0
+20250324,180400,584522740,15950,15950,15950,15950,0
+20250324,180300,584522740,15950,15950,15950,15950,0
+20250324,180200,584522740,15950,15950,15950,15950,0
+20250324,180100,584522740,15950,15950,15950,15950,0
+20250324,180000,584522740,15950,15950,15950,15950,0
+20250324,175900,584522740,15950,15950,15950,15950,0
+20250324,175800,584522740,15950,15950,15950,15950,0
+20250324,175700,584522740,15950,15950,15950,15950,0
+20250324,175600,584522740,15950,15950,15950,15950,0
+20250324,175500,584522740,15950,15950,15950,15950,0
+20250324,175400,584522740,15950,15950,15950,15950,0
+20250324,175300,584522740,15950,15950,15950,15950,0
+20250324,175200,584522740,15950,15950,15950,15950,0
+20250324,175100,584522740,15950,15950,15950,15950,0
+20250324,175000,584522740,15950,15950,15950,15950,0
+20250324,174900,584522740,15950,15950,15950,15950,2398
+20250324,174800,584522740,15950,15950,15950,15950,0
+20250324,174700,584522740,15950,15950,15950,15950,0
+20250324,174600,584522740,15950,15950,15950,15950,0
+20250324,174500,584522740,15950,15950,15950,15950,0
+20250324,174400,584522740,15950,15950,15950,15950,0
+20250324,174300,584522740,15950,15950,15950,15950,0
+20250324,174200,584522740,15950,15950,15950,15950,0
+20250324,174100,584522740,15950,15950,15950,15950,0
+20250324,174000,584522740,15950,15950,15950,15950,0
+20250324,173900,584522740,15950,15950,15950,15950,0
+20250324,173800,584522740,15950,15950,15950,15950,0
+20250324,173700,584522740,15950,15950,15950,15950,0
+20250324,173600,584522740,15950,15950,15950,15950,0
+20250324,173500,584522740,15950,15950,15950,15950,0
+20250324,173400,584522740,15950,15950,15950,15950,0
+20250324,173300,584522740,15950,15950,15950,15950,0
+20250324,173200,584522740,15950,15950,15950,15950,0
+20250324,173100,584522740,15950,15950,15950,15950,0
+20250324,173000,584522740,15950,15950,15950,15950,0
+20250324,172900,584522740,15950,15950,15950,15950,0
+20250324,172800,584522740,15950,15950,15950,15950,0
+20250324,172700,584522740,15950,15950,15950,15950,0
+20250324,172600,584522740,15950,15950,15950,15950,0
+20250324,172500,584522740,15950,15950,15950,15950,0
+20250324,172400,584522740,15950,15950,15950,15950,0
+20250324,172300,584522740,15950,15950,15950,15950,0
+20250324,172200,584522740,15950,15950,15950,15950,0
+20250324,172100,584522740,15950,15950,15950,15950,0
+20250324,172000,584522740,15950,15950,15950,15950,0
+20250324,171900,584522740,15950,15950,15950,15950,2398
+20250324,171800,584522740,15950,15950,15950,15950,0
+20250324,171700,584522740,15950,15950,15950,15950,0
+20250324,171600,584522740,15950,15950,15950,15950,0
+20250324,171500,584522740,15950,15950,15950,15950,0
+20250324,171400,584522740,15950,15950,15950,15950,0
+20250324,171300,584522740,15950,15950,15950,15950,0
+20250324,171200,584522740,15950,15950,15950,15950,0
+20250324,171100,584522740,15950,15950,15950,15950,0
+20250324,171000,584522740,15950,15950,15950,15950,0
+20250324,170900,584522740,15950,15950,15950,15950,0
+20250324,170800,584522740,15950,15950,15950,15950,0
+20250324,170700,584522740,15950,15950,15950,15950,0
+20250324,170600,584522740,15950,15950,15950,15950,0
+20250324,170500,584522740,15950,15950,15950,15950,0
+20250324,170400,584522740,15950,15950,15950,15950,0
+20250324,170300,584522740,15950,15950,15950,15950,0
+20250324,170200,584522740,15950,15950,15950,15950,0
+20250324,170100,584522740,15950,15950,15950,15950,0
+20250324,170000,584522740,15950,15950,15950,15950,0
+20250324,165900,584522740,15950,15950,15950,15950,0
+20250324,165800,584522740,15950,15950,15950,15950,0
+20250324,165700,584522740,15950,15950,15950,15950,0
+20250324,165600,584522740,15950,15950,15950,15950,0
+20250324,165500,584522740,15950,15950,15950,15950,0
+20250324,165400,584522740,15950,15950,15950,15950,0
+20250324,165300,584522740,15950,15950,15950,15950,0
+20250324,165200,584522740,15950,15950,15950,15950,0
+20250324,165100,584522740,15950,15950,15950,15950,0
+20250324,165000,584522740,15950,15950,15950,15950,0
+20250324,164900,584522740,15950,15950,15950,15950,2398
+20250324,164800,584522740,15950,15950,15950,15950,0
+20250324,164700,584522740,15950,15950,15950,15950,0
+20250324,164600,584522740,15950,15950,15950,15950,0
+20250324,164500,584522740,15950,15950,15950,15950,0
+20250324,164400,584522740,15950,15950,15950,15950,0
+20250324,164300,584522740,15950,15950,15950,15950,0
+20250324,164200,584522740,15950,15950,15950,15950,0
+20250324,164100,584522740,15950,15950,15950,15950,0
+20250324,164000,584522740,15950,15950,15950,15950,0
+20250324,163900,584522740,15950,15950,15950,15950,0
+20250324,163800,584522740,15950,15950,15950,15950,0
+20250324,163700,584522740,15950,15950,15950,15950,0
+20250324,163600,584522740,15950,15950,15950,15950,0
+20250324,163500,584522740,15950,15950,15950,15950,0
+20250324,163400,584522740,15950,15950,15950,15950,0
+20250324,163300,584522740,15950,15950,15950,15950,0
+20250324,163200,584522740,15950,15950,15950,15950,0
+20250324,163100,584522740,15950,15950,15950,15950,0
+20250324,163000,584522740,15950,15950,15950,15950,0
+20250324,162900,584522740,15950,15950,15950,15950,0
+20250324,162800,584522740,15950,15950,15950,15950,0
+20250324,162700,584522740,15950,15950,15950,15950,0
+20250324,162600,584522740,15950,15950,15950,15950,0
+20250324,162500,584522740,15950,15950,15950,15950,0
+20250324,162400,584522740,15950,15950,15950,15950,0
+20250324,162300,584522740,15950,15950,15950,15950,0
+20250324,162200,584522740,15950,15950,15950,15950,0
+20250324,162100,584522740,15950,15950,15950,15950,0
+20250324,162000,584522740,15950,15950,15950,15950,0
+20250324,161900,584522740,15950,15950,15950,15950,2398
+20250324,161800,584522740,15950,15950,15950,15950,0
+20250324,161700,584522740,15950,15950,15950,15950,0
+20250324,161600,584522740,15950,15950,15950,15950,0
+20250324,161500,584522740,15950,15950,15950,15950,0
+20250324,161400,584522740,15950,15950,15950,15950,0
+20250324,161300,584522740,15950,15950,15950,15950,0
+20250324,161200,584522740,15950,15950,15950,15950,0
+20250324,161100,584522740,15950,15950,15950,15950,0
+20250324,161000,584522740,15950,15950,15950,15950,0
+20250324,160900,584522740,15950,15950,15950,15950,0
+20250324,160800,584522740,15950,15950,15950,15950,0
+20250324,160700,584522740,15950,15950,15950,15950,0
+20250324,160600,584522740,15950,15950,15950,15950,0
+20250324,160500,584522740,15950,15950,15950,15950,0
+20250324,160400,584522740,15950,15950,15950,15950,0
+20250324,160300,584522740,15950,15950,15950,15950,0
+20250324,160200,584522740,15950,15950,15950,15950,0
+20250324,160100,584522740,15950,15950,15950,15950,0
+20250324,160000,584522740,15950,15950,15950,15950,0
+20250324,155900,584522740,15950,15950,15950,15950,0
+20250324,155800,584522740,15950,15950,15950,15950,0
+20250324,155700,584522740,15950,15950,15950,15950,0
+20250324,155600,584522740,15950,15950,15950,15950,0
+20250324,155500,584522740,15950,15950,15950,15950,0
+20250324,155400,584522740,15950,15950,15950,15950,0
+20250324,155300,584522740,15950,15950,15950,15950,0
+20250324,155200,584522740,15950,15950,15950,15950,0
+20250324,155100,584522740,15950,15950,15950,15950,0
+20250324,155000,584522740,15950,15950,15950,15950,0
+20250324,154900,584522740,15950,15950,15950,15950,2398
+20250324,154800,584522740,15950,15950,15950,15950,0
+20250324,154700,584522740,15950,15950,15950,15950,0
+20250324,154600,584522740,15950,15950,15950,15950,0
+20250324,154500,584522740,15950,15950,15950,15950,0
+20250324,154400,584522740,15950,15950,15950,15950,0
+20250324,154300,584522740,15950,15950,15950,15950,0
+20250324,154200,584522740,15950,15950,15950,15950,0
+20250324,154100,584522740,15950,15950,15950,15950,0
+20250324,154000,584522740,15950,15950,15950,15950,0
+20250324,153900,584522740,15950,15950,15950,15950,0
+20250324,153800,584522740,15950,15950,15950,15950,0
+20250324,153700,584522740,15950,15950,15950,15950,0
+20250324,153600,584522740,15950,15950,15950,15950,0
+20250324,153500,584522740,15950,15950,15950,15950,0
+20250324,153400,584522740,15950,15950,15950,15950,0
+20250324,153300,584522740,15950,15950,15950,15950,0
+20250324,153200,584522740,15950,15950,15950,15950,0
+20250324,153100,584522740,15950,15950,15950,15950,0
+20250324,153000,584522740,15950,15950,15950,15950,2398
+20250324,152900,546274640,15970,15970,15970,15970,0
+20250324,152800,546274640,15970,15970,15970,15970,0
+20250324,152700,546274640,15970,15970,15970,15970,0
+20250324,152600,546274640,15970,15970,15970,15970,0
+20250324,152500,546274640,15970,15970,15970,15970,0
+20250324,152400,546274640,15970,15970,15970,15970,0
+20250324,152300,546274640,15970,15970,15970,15970,0
+20250324,152200,546274640,15970,15970,15970,15970,0
+20250324,152100,546274640,15970,15970,15970,15970,0
+20250324,152000,546274640,15970,15970,15970,15970,0
+20250324,151900,546274640,15970,16010,16010,15970,178
+20250324,151800,543428710,16010,15960,16010,15960,366
+20250324,151700,537572720,15990,15960,15990,15950,418
+20250324,151600,530902720,15960,15980,15990,15950,566
+20250324,151500,521862260,15980,15980,15980,15960,433
+20250324,151400,514949760,15980,15960,15980,15950,742
+20250324,151300,503102810,15960,15960,15980,15960,399
+20250324,151200,496732400,15970,15970,15980,15960,434
+20250324,151100,489802640,15970,15970,15990,15960,492
+20250324,151000,481946980,15970,15970,15980,15960,567
+20250324,150900,472892020,15980,15980,16000,15970,497
+20250324,150800,464951150,15980,15990,15990,15980,328
+20250324,150700,459708210,15990,15990,16010,15990,789
+20250324,150600,447085380,15990,16020,16030,15990,513
+20250324,150500,438872230,16020,16030,16030,16020,200
+20250324,150400,435667730,16030,16040,16040,16020,154
+20250324,150300,433200610,16030,16030,16040,16030,36
+20250324,150200,432623520,16040,16030,16040,16030,8
+20250324,150100,432495240,16040,16030,16040,16030,8
+20250324,150000,432366960,16040,16030,16040,16030,10
+20250324,145900,432206620,16040,16050,16050,16020,6
+20250324,145800,432110400,16030,16040,16050,16030,98
+20250324,145700,430538480,16050,16050,16050,16050,0
+20250324,145600,430538480,16050,16050,16050,16050,3
+20250324,145500,430490330,16050,16040,16050,16040,57
+20250324,145400,429576040,16040,16040,16040,16040,0
+20250324,145300,429576040,16040,16040,16050,16040,278
+20250324,145200,425116910,16040,16040,16040,16040,0
+20250324,145100,425116910,16040,16040,16040,16040,0
+20250324,145000,425116910,16040,16040,16040,16040,0
+20250324,144900,425116910,16040,16030,16040,16030,6
+20250324,144800,425020700,16040,16030,16040,16030,100
+20250324,144700,423417680,16040,16040,16040,16040,0
+20250324,144600,423417680,16040,16040,16040,16040,0
+20250324,144500,423417680,16040,16040,16040,16040,0
+20250324,144400,423417680,16040,16040,16040,16040,1
+20250324,144300,423401640,16050,16040,16050,16040,2
+20250324,144200,423369550,16030,16030,16030,16030,1
+20250324,144100,423353520,16060,16060,16060,16060,0
+20250324,144000,423353520,16060,16040,16060,16040,151
+20250324,143900,420929520,16030,16030,16030,16030,1
+20250324,143800,420913490,16040,16040,16040,16040,6
+20250324,143700,420817250,16050,16040,16050,16040,6
+20250324,143600,420720980,16050,16040,16050,16040,54
+20250324,143500,419854800,16030,16030,16030,16030,0
+20250324,143400,419854800,16030,16030,16030,16030,1
+20250324,143300,419838770,16040,16030,16040,16030,2
+20250324,143200,419806700,16030,16030,16030,16030,10
+20250324,143100,419646400,16030,16030,16030,16030,0
+20250324,143000,419646400,16030,16030,16030,16030,1
+20250324,142900,419630370,16040,16030,16060,16030,368
+20250324,142800,413725590,16040,16030,16040,16030,2
+20250324,142700,413693520,16040,16040,16040,16040,1
+20250324,142600,413677480,16030,16030,16030,16030,1
+20250324,142500,413661450,16040,16040,16040,16040,45
+20250324,142400,412939650,16040,16040,16040,16040,1
+20250324,142300,412923610,16040,16040,16040,16040,69
+20250324,142200,411816850,16040,16050,16050,16040,2
+20250324,142100,411784760,16050,16050,16050,16040,167
+20250324,142000,409105790,16050,16040,16050,16040,2
+20250324,141900,409073700,16050,16050,16050,16040,131
+20250324,141800,406971850,16040,16040,16040,16040,119
+20250324,141700,405063090,16040,16040,16040,16040,88
+20250324,141600,403651570,16040,16030,16040,16030,40
+20250324,141500,403009980,16040,16030,16040,16030,74
+20250324,141400,401823030,16040,16040,16040,16030,55
+20250324,141300,400941330,16040,16040,16040,16040,48
+20250324,141200,400171410,16040,16040,16040,16040,52
+20250324,141100,399337330,16040,16040,16040,16030,55
+20250324,141000,398455420,16040,16040,16040,16030,23
+20250324,140900,398086510,16040,16040,16040,16040,37
+20250324,140800,397493030,16040,16040,16040,16040,34
+20250324,140700,396947670,16030,16040,16040,16030,53
+20250324,140600,396098070,16020,16030,16050,16010,3000
+20250324,140500,347963530,16040,16040,16040,16040,45
+20250324,140400,347241730,16030,16040,16040,16030,86
+20250324,140300,345862700,16030,16040,16040,16030,32
+20250324,140200,345349440,16040,16040,16040,16030,102
+20250324,140100,343713580,16040,16030,16050,16020,125
+20250324,140000,341708600,16030,16020,16030,16020,29
+20250324,135900,341243740,15990,16030,16030,15990,198
+20250324,135800,338074790,16020,16030,16030,16020,158
+20250324,135700,335542220,16030,16030,16030,16030,2
+20250324,135600,335510160,16030,16010,16030,16010,21
+20250324,135500,335173750,16020,16020,16020,16020,20
+20250324,135400,334853350,16020,16020,16020,16020,83
+20250324,135300,333523690,16030,16020,16030,16020,55
+20250324,135200,332642190,16020,16030,16030,16020,11
+20250324,135100,332465870,16030,16040,16050,16030,99
+20250324,135000,330877620,16030,16030,16030,16030,1
+20250324,134900,330861590,16040,16030,16040,16030,48
+20250324,134800,330091840,16040,16020,16040,16020,246
+20250324,134700,326148400,16010,16020,16020,16010,27
+20250324,134600,325716120,16020,16020,16020,16020,1
+20250324,134500,325700100,16020,16010,16020,16010,2
+20250324,134400,325668070,16020,16020,16020,16020,1
+20250324,134300,325652050,16020,16020,16020,16020,22
+20250324,134200,325299610,16020,16020,16020,16010,73
+20250324,134100,324130470,16020,16020,16020,16010,27
+20250324,134000,323697940,16020,16030,16030,16020,26
+20250324,133900,323281410,16020,16030,16040,16010,335
+20250324,133800,317914450,16030,16030,16030,16030,0
+20250324,133700,317914450,16030,16040,16040,16030,2
+20250324,133600,317882380,16030,16030,16030,16030,57
+20250324,133500,316968670,16030,16030,16030,16020,53
+20250324,133400,316119240,16030,16030,16030,16020,49
+20250324,133300,315333780,16030,16020,16030,16020,141
+20250324,133200,313074660,16020,16020,16020,16020,7
+20250324,133100,312962520,16010,16030,16030,16010,135
+20250324,133000,310800020,16030,16020,16030,16010,45
+20250324,132900,310079040,16020,16020,16020,16010,90
+20250324,132800,308637595,16020,16020,16020,16020,1
+20250324,132700,308621575,16020,16020,16020,16020,1
+20250324,132600,308605555,16015,16050,16050,16010,441
+20250324,132500,301540350,16050,16050,16050,16040,51
+20250324,132400,300721900,16050,16040,16050,16040,79
+20250324,132300,299454610,16040,16030,16040,16030,48
+20250324,132200,298684710,16040,16040,16040,16040,52
+20250324,132100,297850630,16030,16030,16030,16020,270
+20250324,132000,293522750,16030,16030,16030,16020,51
+20250324,131900,292705230,16030,16030,16030,16020,48
+20250324,131800,291935810,16030,16030,16030,16030,43
+20250324,131700,291246520,16030,16030,16030,16030,45
+20250324,131600,290525170,16030,16020,16030,16020,51
+20250324,131500,289707800,16020,16030,16030,16020,48
+20250324,131400,288938560,16030,16030,16030,16030,47
+20250324,131300,288185150,16030,16030,16030,16030,34
+20250324,131200,287640130,16040,16040,16060,16030,294
+20250324,131100,282920020,16030,16040,16040,16030,2
+20250324,131000,282887950,16040,16040,16040,16040,0
+20250324,130900,282887950,16040,16030,16040,16030,2
+20250324,130800,282855880,16040,16030,16040,16030,2
+20250324,130700,282823810,16040,16060,16060,16040,40
+20250324,130600,282181950,16050,16050,16060,16050,53
+20250324,130500,281330980,16050,16050,16050,16050,17
+20250324,130400,281058130,16040,16040,16060,16030,139
+20250324,130300,278827420,16040,16040,16050,16040,35
+20250324,130200,278265940,16050,16050,16050,16040,40
+20250324,130100,277623950,16050,16040,16050,16040,173
+20250324,130000,274847900,16030,16020,16050,16020,155
+20250324,125900,272361880,16030,16030,16030,16030,1
+20250324,125800,272345850,16030,16030,16030,16030,0
+20250324,125700,272345850,16030,16020,16030,16020,41
+20250324,125600,271688630,16030,16030,16030,16030,48
+20250324,125500,270919190,16030,16030,16030,16030,42
+20250324,125400,270245930,16030,16040,16040,16030,90
+20250324,125300,268802440,16040,16040,16040,16030,49
+20250324,125200,268016600,16030,16040,16040,16030,49
+20250324,125100,267230650,16040,16030,16040,16030,34
+20250324,125000,266685300,16040,16040,16040,16020,85
+20250324,124900,265322830,16030,16030,16030,16020,23
+20250324,124800,264954150,16030,16030,16030,16030,50
+20250324,124700,264152650,16030,16030,16030,16030,42
+20250324,124600,263479390,16030,16020,16030,16020,58
+20250324,124500,262550180,16020,16010,16020,16010,104
+20250324,124400,260884830,16010,16010,16010,16010,48
+20250324,124300,260116350,16010,16010,16010,16010,48
+20250324,124200,259347870,16010,16010,16010,16000,48
+20250324,124100,258579400,16010,16020,16020,16000,188
+20250324,124000,255569700,16020,16030,16030,16020,50
+20250324,123900,254768660,16030,16030,16030,16020,49
+20250324,123800,253983280,16030,16030,16030,16020,47
+20250324,123700,253230040,16030,16030,16030,16030,49
+20250324,123600,252444570,16030,16030,16040,16030,60
+20250324,123500,251482280,16030,16030,16040,16030,37
+20250324,123400,250888970,16030,16030,16030,16020,47
+20250324,123300,250135570,16030,16040,16040,16030,49
+20250324,123200,249350070,16040,16040,16040,16030,55
+20250324,123100,248468090,16040,16040,16040,16030,254
+20250324,123000,244396220,16030,16020,16040,16010,65
+20250324,122900,243354460,16030,16030,16040,16030,46
+20250324,122800,242617040,16030,16030,16030,16030,77
+20250324,122700,241382730,16030,16020,16030,16020,66
+20250324,122600,240324830,16020,16020,16040,16010,38
+20250324,122500,239715840,16030,16020,16030,16020,48
+20250324,122400,238946420,16010,16010,16030,16010,45
+20250324,122300,238225460,16010,16020,16030,16010,154
+20250324,122200,235757920,16020,16020,16020,16020,0
+20250324,122100,235757920,16020,16010,16020,16010,4
+20250324,122000,235693870,16020,16020,16020,16010,41
+20250324,121900,235037180,16010,16030,16030,16010,54
+20250324,121800,234171700,16030,16030,16030,16030,46
+20250324,121700,233434320,16030,16030,16040,16030,59
+20250324,121600,232488390,16030,16030,16050,16020,83
+20250324,121500,231157030,16040,16050,16050,16040,23
+20250324,121400,230787960,16050,16050,16050,16040,50
+20250324,121300,229985630,16050,16040,16050,16040,75
+20250324,121200,228781900,16050,16020,16050,16000,124
+20250324,121100,226795880,16030,16030,16030,16030,5
+20250324,121000,226715730,16030,16020,16040,16010,52
+20250324,120900,225882060,16020,16010,16040,16010,64
+20250324,120800,224855850,16010,16000,16010,16000,48
+20250324,120700,224087430,16010,16020,16040,16010,159
+20250324,120600,221538310,16020,16010,16030,16010,64
+20250324,120500,220512700,16020,16020,16020,16020,1
+20250324,120400,220496680,16010,16020,16020,16010,3
+20250324,120300,220448630,16020,16020,16020,16020,42
+20250324,120200,219775790,16020,16020,16020,16010,47
+20250324,120100,219022860,16010,16010,16010,16000,45
+20250324,120000,218302590,16000,16010,16010,16000,174
+20250324,115900,215517010,16000,16000,16000,16000,1
+20250324,115800,215501010,16000,16000,16000,16000,0
+20250324,115700,215501010,16000,15970,16000,15970,2
+20250324,115600,215469040,16010,16010,16020,16010,162
+20250324,115500,212874660,16010,16000,16010,16000,28
+20250324,115400,212426390,16000,16000,16000,16000,0
+20250324,115300,212426390,16000,16000,16000,15990,44
+20250324,115200,211722400,16000,15990,16000,15990,44
+20250324,115100,211018750,15990,15990,15990,15990,29
+20250324,115000,210555040,15990,15970,16000,15970,227
+20250324,114900,206924150,15980,15970,15980,15970,4
+20250324,114800,206860260,15970,15980,15980,15970,2
+20250324,114700,206828310,15980,15980,15980,15980,2
+20250324,114600,206796350,15960,15960,15960,15960,1
+20250324,114500,206780390,15990,15960,15990,15960,57
+20250324,114400,205870210,15960,15960,15960,15960,77
+20250324,114300,204641290,15950,15960,15960,15950,221
+20250324,114200,201116060,15950,15950,15950,15950,1
+20250324,114100,201100110,15960,15960,15960,15960,0
+20250324,114000,201100110,15960,15960,15960,15960,1
+20250324,113900,201084150,15950,15950,15950,15950,0
+20250324,113800,201084150,15950,15950,15950,15950,1
+20250324,113700,201068200,15950,15950,15960,15950,31
+20250324,113600,200573470,15950,15950,15950,15950,2
+20250324,113500,200541570,15950,15940,15950,15940,63
+20250324,113400,199536740,15950,15950,15950,15950,2
+20250324,113300,199504840,15950,15960,15960,15950,450
+20250324,113200,192326720,15960,15960,15960,15960,85
+20250324,113100,190970120,15960,15960,15960,15960,1
+20250324,113000,190954160,15980,15980,15980,15980,0
+20250324,112900,190954160,15980,15980,15980,15980,1
+20250324,112800,190938180,15980,15980,15980,15980,0
+20250324,112700,190938180,15980,15970,15990,15960,323
+20250324,112600,185775590,15970,15970,15970,15970,20
+20250324,112500,185456190,15960,15960,15960,15960,0
+20250324,112400,185456190,15960,15960,15960,15960,1
+20250324,112300,185440230,15970,15970,15970,15970,1
+20250324,112200,185424260,15960,15960,15960,15960,0
+20250324,112100,185424260,15960,15960,15960,15960,0
+20250324,112000,185424260,15960,15960,15960,15960,1
+20250324,111900,185408300,15970,15970,15970,15970,0
+20250324,111800,185408300,15970,15970,15970,15970,29
+20250324,111700,184945170,15970,15970,15970,15960,3
+20250324,111600,184897270,15960,15970,15970,15960,6
+20250324,111500,184801460,15960,15960,15960,15960,0
+20250324,111400,184801460,15960,15960,15960,15960,0
+20250324,111300,184801460,15960,15960,15960,15960,1
+20250324,111200,184785500,15960,15960,15960,15960,1
+20250324,111100,184769540,15970,15970,15970,15970,5
+20250324,111000,184689690,15960,15960,15960,15960,1
+20250324,110900,184673730,15960,15960,15960,15960,62
+20250324,110800,183684210,15970,15970,15970,15970,0
+20250324,110700,183684210,15970,15950,15970,15950,2
+20250324,110600,183652290,15970,15970,15970,15970,1
+20250324,110500,183636320,15960,15960,15960,15950,38
+20250324,110400,183029850,15960,15960,15960,15960,1
+20250324,110300,183013890,15950,15960,15970,15950,719
+20250324,110200,171533860,15960,15960,15960,15960,0
+20250324,110100,171533860,15960,15960,15960,15960,1
+20250324,110000,171517900,15970,15970,15970,15970,8
+20250324,105900,171390140,15960,15960,15960,15960,1
+20250324,105800,171374180,15960,15960,15960,15960,48
+20250324,105700,170608100,15960,15960,15960,15960,31
+20250324,105600,170113340,15960,15960,15960,15950,280
+20250324,105500,165644710,15970,15970,15970,15960,27
+20250324,105400,165213620,15960,15960,15960,15960,0
+20250324,105300,165213620,15960,15960,15960,15960,1
+20250324,105200,165197660,15970,15970,15970,15970,6
+20250324,105100,165101840,15960,15960,15960,15960,1
+20250324,105000,165085880,15980,15980,15980,15980,1
+20250324,104900,165069900,15960,15960,15960,15960,1
+20250324,104800,165053940,15970,15970,15970,15970,0
+20250324,104700,165053940,15970,15960,15970,15960,58
+20250324,104600,164128160,15960,15960,15960,15960,1
+20250324,104500,164112200,16000,16000,16000,16000,0
+20250324,104400,164112200,16000,15960,16000,15960,151
+20250324,104300,161700800,15950,15950,15950,15950,1
+20250324,104200,161684850,15950,15950,15950,15950,0
+20250324,104100,161684850,15950,15950,15950,15950,0
+20250324,104000,161684850,15950,15950,15950,15950,0
+20250324,103900,161684850,15950,15950,15950,15950,0
+20250324,103800,161684850,15950,15950,15950,15950,110
+20250324,103700,159930350,15950,15950,15950,15950,0
+20250324,103600,159930350,15950,15950,15950,15950,31
+20250324,103500,159435900,15950,15950,15950,15950,0
+20250324,103400,159435900,15950,15950,15950,15950,10
+20250324,103300,159276400,15950,15950,15950,15950,0
+20250324,103200,159276400,15950,15960,15960,15950,559
+20250324,103100,150357180,15960,15970,15970,15960,2
+20250324,103000,150325250,15970,15970,15970,15970,2
+20250324,102900,150293310,15970,15970,15970,15970,0
+20250324,102800,150293310,15970,15970,15970,15970,0
+20250324,102700,150293310,15970,15970,15970,15970,0
+20250324,102600,150293310,15970,15970,15970,15970,1
+20250324,102500,150277340,15970,15970,15970,15970,31
+20250324,102400,149782270,15980,15980,15980,15980,2
+20250324,102300,149750310,15980,15980,15980,15980,2
+20250324,102200,149718350,15970,15970,15970,15970,0
+20250324,102100,149718350,15970,15970,15970,15960,78
+20250324,102000,148472940,15990,15990,15990,15980,57
+20250324,101900,147561720,16000,16000,16000,16000,1
+20250324,101800,147545720,16000,16000,16000,16000,0
+20250324,101700,147545720,16000,15990,16000,15990,2
+20250324,101600,147513730,15990,15990,16010,15980,78
+20250324,101500,146265980,15990,15970,16000,15970,46
+20250324,101400,145530040,15970,15980,15980,15970,7
+20250324,101300,145418240,15970,15960,15970,15960,424
+20250324,101200,138650880,15950,15950,15950,15950,0
+20250324,101100,138650880,15950,15950,15950,15950,0
+20250324,101000,138650880,15950,15950,15950,15950,6
+20250324,100900,138555180,15950,15950,15950,15950,1
+20250324,100800,138539230,15950,15950,15950,15950,142
+20250324,100700,136274330,15960,15960,15960,15960,0
+20250324,100600,136274330,15960,15960,15960,15960,149
+20250324,100500,133896290,15950,15950,15950,15950,20
+20250324,100400,133577290,15950,15950,15950,15950,58
+20250324,100300,132652190,15940,15940,15940,15940,0
+20250324,100200,132652190,15940,15940,15940,15940,25
+20250324,100100,132253690,15940,15940,15940,15940,0
+20250324,100000,132253690,15940,15940,15940,15940,34
+20250324,095900,131711730,15940,15940,15940,15940,592
+20250324,095800,122275250,15940,15940,15940,15940,0
+20250324,095700,122275250,15940,15940,15940,15940,85
+20250324,095600,120920350,15950,15950,15950,15950,0
+20250324,095500,120920350,15950,15950,15950,15950,0
+20250324,095400,120920350,15950,15940,15950,15940,36
+20250324,095300,120346500,15950,15950,15950,15950,21
+20250324,095200,120011550,15950,15950,15950,15950,5
+20250324,095100,119931800,15950,15950,15950,15950,0
+20250324,095000,119931800,15950,15950,15950,15950,1
+20250324,094900,119915850,15950,15950,15950,15950,1
+20250324,094800,119899900,15950,15950,15950,15950,26
+20250324,094700,119485200,15950,15960,15960,15950,133
+20250324,094600,117362530,15970,15970,15970,15970,1
+20250324,094500,117346560,15970,15970,15970,15970,0
+20250324,094400,117346560,15970,15970,15970,15970,0
+20250324,094300,117346560,15970,15970,15970,15970,0
+20250324,094200,117346560,15970,15970,15970,15970,3
+20250324,094100,117298650,15970,15970,15970,15970,1
+20250324,094000,117282680,15970,15970,15970,15970,6
+20250324,093900,117186860,15970,15970,15970,15970,21
+20250324,093800,116851490,15990,15960,16010,15940,382
+20250324,093700,110748900,15940,15950,15950,15940,210
+20250324,093600,107399700,15960,15950,15960,15950,176
+20250324,093500,104592480,15950,15960,15960,15950,73
+20250324,093400,103427830,15970,15960,15980,15960,10
+20250324,093300,103268100,15970,15960,15970,15960,8
+20250324,093200,103140350,15960,15960,15960,15960,13
+20250324,093100,102932870,15960,15950,15970,15950,101
+20250324,093000,101321180,15960,15960,15960,15960,2
+20250324,092900,101289260,15950,15950,15950,15950,0
+20250324,092800,101289260,15950,15950,15950,15950,1
+20250324,092700,101273310,15950,15950,15950,15950,5
+20250324,092600,101193560,15950,15950,15960,15930,651
+20250324,092500,90813260,15950,15950,15950,15950,30
+20250324,092400,90334760,15950,15960,15960,15950,69
+20250324,092300,89233570,15960,15960,15960,15960,8
+20250324,092200,89105890,15970,15970,15970,15970,0
+20250324,092100,89105890,15970,15970,15970,15970,0
+20250324,092000,89105890,15970,15970,15970,15970,5
+20250324,091900,89026040,15950,15980,15980,15950,237
+20250324,091800,85242270,15980,15980,15980,15980,9
+20250324,091700,85098450,15990,16000,16000,15980,172
+20250324,091600,82346800,15990,15990,15990,15990,2
+20250324,091500,82314820,15990,15990,16000,15990,114
+20250324,091400,80491950,15980,16020,16020,15980,279
+20250324,091300,76023300,16040,16030,16040,16030,9
+20250324,091200,75878980,16020,16040,16040,16020,259
+20250324,091100,71727350,16010,16010,16020,16010,6
+20250324,091000,71631280,16010,15990,16020,15970,563
+20250324,090900,62621020,15990,16030,16030,15970,579
+20250324,090800,53356550,16030,16040,16040,16030,26
+20250324,090700,52939600,16040,16040,16040,16040,27
+20250324,090600,52506520,16040,16050,16050,16040,31
+20250324,090500,52009090,16060,16000,16060,15990,368
+20250324,090400,46116240,15970,16020,16020,15960,182
+20250324,090300,43206300,16020,16020,16030,15960,70
+20250324,090200,42085190,15980,15940,15980,15930,272
+20250324,090100,37741300,15970,15950,15970,15930,1760
+20250324,090000,9670070,15990,15930,15990,15930,607

069260/min/candle-20250325.csv

@@ -0,0 +1,650 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,194800,530504550,16030,16030,16030,16030,1800
+20250325,194700,530504550,16030,16030,16030,16030,0
+20250325,194600,530504550,16030,16030,16030,16030,0
+20250325,194500,530504550,16030,16030,16030,16030,0
+20250325,194400,530504550,16030,16030,16030,16030,0
+20250325,194300,530504550,16030,16030,16030,16030,0
+20250325,194200,530504550,16030,16030,16030,16030,0
+20250325,194100,530504550,16030,16030,16030,16030,0
+20250325,194000,530504550,16030,16030,16030,16030,0
+20250325,193900,530504550,16030,16030,16030,16030,0
+20250325,193800,530504550,16030,16030,16030,16030,0
+20250325,193700,530504550,16030,16030,16030,16030,0
+20250325,193600,530504550,16030,16030,16030,16030,0
+20250325,193500,530504550,16030,16030,16030,16030,0
+20250325,193400,530504550,16030,16030,16030,16030,0
+20250325,193300,530504550,16030,16030,16030,16030,0
+20250325,193200,530504550,16030,16030,16030,16030,0
+20250325,193100,530504550,16030,16030,16030,16030,0
+20250325,193000,530504550,16030,16030,16030,16030,0
+20250325,192900,530504550,16030,16030,16030,16030,0
+20250325,192800,530504550,16030,16030,16030,16030,0
+20250325,192700,530504550,16030,16030,16030,16030,0
+20250325,192600,530504550,16030,16030,16030,16030,0
+20250325,192500,530504550,16030,16030,16030,16030,0
+20250325,192400,530504550,16030,16030,16030,16030,0
+20250325,192300,530504550,16030,16030,16030,16030,0
+20250325,192200,530504550,16030,16030,16030,16030,0
+20250325,192100,530504550,16030,16030,16030,16030,0
+20250325,192000,530504550,16030,16030,16030,16030,0
+20250325,191900,530504550,16030,16030,16030,16030,0
+20250325,191800,530504550,16030,16030,16030,16030,1800
+20250325,191700,530504550,16030,16030,16030,16030,0
+20250325,191600,530504550,16030,16030,16030,16030,0
+20250325,191500,530504550,16030,16030,16030,16030,0
+20250325,191400,530504550,16030,16030,16030,16030,0
+20250325,191300,530504550,16030,16030,16030,16030,0
+20250325,191200,530504550,16030,16030,16030,16030,0
+20250325,191100,530504550,16030,16030,16030,16030,0
+20250325,191000,530504550,16030,16030,16030,16030,0
+20250325,190900,530504550,16030,16030,16030,16030,0
+20250325,190800,530504550,16030,16030,16030,16030,0
+20250325,190700,530504550,16030,16030,16030,16030,0
+20250325,190600,530504550,16030,16030,16030,16030,0
+20250325,190500,530504550,16030,16030,16030,16030,0
+20250325,190400,530504550,16030,16030,16030,16030,0
+20250325,190300,530504550,16030,16030,16030,16030,0
+20250325,190200,530504550,16030,16030,16030,16030,0
+20250325,190100,530504550,16030,16030,16030,16030,0
+20250325,190000,530504550,16030,16030,16030,16030,0
+20250325,185900,530504550,16030,16030,16030,16030,0
+20250325,185800,530504550,16030,16030,16030,16030,0
+20250325,185700,530504550,16030,16030,16030,16030,0
+20250325,185600,530504550,16030,16030,16030,16030,0
+20250325,185500,530504550,16030,16030,16030,16030,0
+20250325,185400,530504550,16030,16030,16030,16030,0
+20250325,185300,530504550,16030,16030,16030,16030,0
+20250325,185200,530504550,16030,16030,16030,16030,0
+20250325,185100,530504550,16030,16030,16030,16030,0
+20250325,185000,530504550,16030,16030,16030,16030,0
+20250325,184900,530504550,16030,16030,16030,16030,0
+20250325,184800,530504550,16030,16030,16030,16030,1800
+20250325,184700,530504550,16030,16030,16030,16030,0
+20250325,184600,530504550,16030,16030,16030,16030,0
+20250325,184500,530504550,16030,16030,16030,16030,0
+20250325,184400,530504550,16030,16030,16030,16030,0
+20250325,184300,530504550,16030,16030,16030,16030,0
+20250325,184200,530504550,16030,16030,16030,16030,0
+20250325,184100,530504550,16030,16030,16030,16030,0
+20250325,184000,530504550,16030,16030,16030,16030,0
+20250325,183900,530504550,16030,16030,16030,16030,0
+20250325,183800,530504550,16030,16030,16030,16030,0
+20250325,183700,530504550,16030,16030,16030,16030,0
+20250325,183600,530504550,16030,16030,16030,16030,0
+20250325,183500,530504550,16030,16030,16030,16030,0
+20250325,183400,530504550,16030,16030,16030,16030,0
+20250325,183300,530504550,16030,16030,16030,16030,0
+20250325,183200,530504550,16030,16030,16030,16030,0
+20250325,183100,530504550,16030,16030,16030,16030,0
+20250325,183000,530504550,16030,16030,16030,16030,0
+20250325,182900,530504550,16030,16030,16030,16030,0
+20250325,182800,530504550,16030,16030,16030,16030,0
+20250325,182700,530504550,16030,16030,16030,16030,0
+20250325,182600,530504550,16030,16030,16030,16030,0
+20250325,182500,530504550,16030,16030,16030,16030,0
+20250325,182400,530504550,16030,16030,16030,16030,0
+20250325,182300,530504550,16030,16030,16030,16030,0
+20250325,182200,530504550,16030,16030,16030,16030,0
+20250325,182100,530504550,16030,16030,16030,16030,0
+20250325,182000,530504550,16030,16030,16030,16030,0
+20250325,181900,530504550,16030,16030,16030,16030,0
+20250325,181800,530504550,16030,16030,16030,16030,1800
+20250325,181700,530504550,16030,16030,16030,16030,0
+20250325,181600,530504550,16030,16030,16030,16030,0
+20250325,181500,530504550,16030,16030,16030,16030,0
+20250325,181400,530504550,16030,16030,16030,16030,0
+20250325,181300,530504550,16030,16030,16030,16030,0
+20250325,181200,530504550,16030,16030,16030,16030,0
+20250325,181100,530504550,16030,16030,16030,16030,0
+20250325,181000,530504550,16030,16030,16030,16030,0
+20250325,180900,530504550,16030,16030,16030,16030,0
+20250325,180800,530504550,16030,16030,16030,16030,0
+20250325,180700,530504550,16030,16030,16030,16030,0
+20250325,180600,530504550,16030,16030,16030,16030,0
+20250325,180500,530504550,16030,16030,16030,16030,0
+20250325,180400,530504550,16030,16030,16030,16030,0
+20250325,180300,530504550,16030,16030,16030,16030,0
+20250325,180200,530504550,16030,16030,16030,16030,0
+20250325,180100,530504550,16030,16030,16030,16030,0
+20250325,180000,530504550,16030,16030,16030,16030,0
+20250325,175900,530504550,16030,16030,16030,16030,0
+20250325,175800,530504550,16030,16030,16030,16030,0
+20250325,175700,530504550,16030,16030,16030,16030,0
+20250325,175600,530504550,16030,16030,16030,16030,0
+20250325,175500,530504550,16030,16030,16030,16030,0
+20250325,175400,530504550,16030,16030,16030,16030,0
+20250325,175300,530504550,16030,16030,16030,16030,0
+20250325,175200,530504550,16030,16030,16030,16030,0
+20250325,175100,530504550,16030,16030,16030,16030,0
+20250325,175000,530504550,16030,16030,16030,16030,0
+20250325,174900,530504550,16030,16030,16030,16030,0
+20250325,174800,530504550,16030,16030,16030,16030,1800
+20250325,174700,530504550,16030,16030,16030,16030,0
+20250325,174600,530504550,16030,16030,16030,16030,0
+20250325,174500,530504550,16030,16030,16030,16030,0
+20250325,174400,530504550,16030,16030,16030,16030,0
+20250325,174300,530504550,16030,16030,16030,16030,0
+20250325,174200,530504550,16030,16030,16030,16030,0
+20250325,174100,530504550,16030,16030,16030,16030,0
+20250325,174000,530504550,16030,16030,16030,16030,0
+20250325,173900,530504550,16030,16030,16030,16030,0
+20250325,173800,530504550,16030,16030,16030,16030,0
+20250325,173700,530504550,16030,16030,16030,16030,0
+20250325,173600,530504550,16030,16030,16030,16030,0
+20250325,173500,530504550,16030,16030,16030,16030,0
+20250325,173400,530504550,16030,16030,16030,16030,0
+20250325,173300,530504550,16030,16030,16030,16030,0
+20250325,173200,530504550,16030,16030,16030,16030,0
+20250325,173100,530504550,16030,16030,16030,16030,0
+20250325,173000,530504550,16030,16030,16030,16030,0
+20250325,172900,530504550,16030,16030,16030,16030,0
+20250325,172800,530504550,16030,16030,16030,16030,0
+20250325,172700,530504550,16030,16030,16030,16030,0
+20250325,172600,530504550,16030,16030,16030,16030,0
+20250325,172500,530504550,16030,16030,16030,16030,0
+20250325,172400,530504550,16030,16030,16030,16030,0
+20250325,172300,530504550,16030,16030,16030,16030,0
+20250325,172200,530504550,16030,16030,16030,16030,0
+20250325,172100,530504550,16030,16030,16030,16030,0
+20250325,172000,530504550,16030,16030,16030,16030,0
+20250325,171900,530504550,16030,16030,16030,16030,0
+20250325,171800,530504550,16030,16030,16030,16030,1800
+20250325,171700,530504550,16030,16030,16030,16030,0
+20250325,171600,530504550,16030,16030,16030,16030,0
+20250325,171500,530504550,16030,16030,16030,16030,0
+20250325,171400,530504550,16030,16030,16030,16030,0
+20250325,171300,530504550,16030,16030,16030,16030,0
+20250325,171200,530504550,16030,16030,16030,16030,0
+20250325,171100,530504550,16030,16030,16030,16030,0
+20250325,171000,530504550,16030,16030,16030,16030,0
+20250325,170900,530504550,16030,16030,16030,16030,0
+20250325,170800,530504550,16030,16030,16030,16030,0
+20250325,170700,530504550,16030,16030,16030,16030,0
+20250325,170600,530504550,16030,16030,16030,16030,0
+20250325,170500,530504550,16030,16030,16030,16030,0
+20250325,170400,530504550,16030,16030,16030,16030,0
+20250325,170300,530504550,16030,16030,16030,16030,0
+20250325,170200,530504550,16030,16030,16030,16030,0
+20250325,170100,530504550,16030,16030,16030,16030,0
+20250325,170000,530504550,16030,16030,16030,16030,0
+20250325,165900,530504550,16030,16030,16030,16030,0
+20250325,165800,530504550,16030,16030,16030,16030,0
+20250325,165700,530504550,16030,16030,16030,16030,0
+20250325,165600,530504550,16030,16030,16030,16030,0
+20250325,165500,530504550,16030,16030,16030,16030,0
+20250325,165400,530504550,16030,16030,16030,16030,0
+20250325,165300,530504550,16030,16030,16030,16030,0
+20250325,165200,530504550,16030,16030,16030,16030,0
+20250325,165100,530504550,16030,16030,16030,16030,0
+20250325,165000,530504550,16030,16030,16030,16030,0
+20250325,164900,530504550,16030,16030,16030,16030,0
+20250325,164800,530504550,16030,16030,16030,16030,1800
+20250325,164700,530504550,16030,16030,16030,16030,0
+20250325,164600,530504550,16030,16030,16030,16030,0
+20250325,164500,530504550,16030,16030,16030,16030,0
+20250325,164400,530504550,16030,16030,16030,16030,0
+20250325,164300,530504550,16030,16030,16030,16030,0
+20250325,164200,530504550,16030,16030,16030,16030,0
+20250325,164100,530504550,16030,16030,16030,16030,0
+20250325,164000,530504550,16030,16030,16030,16030,0
+20250325,163900,530504550,16030,16030,16030,16030,0
+20250325,163800,530504550,16030,16030,16030,16030,0
+20250325,163700,530504550,16030,16030,16030,16030,0
+20250325,163600,530504550,16030,16030,16030,16030,0
+20250325,163500,530504550,16030,16030,16030,16030,0
+20250325,163400,530504550,16030,16030,16030,16030,0
+20250325,163300,530504550,16030,16030,16030,16030,0
+20250325,163200,530504550,16030,16030,16030,16030,0
+20250325,163100,530504550,16030,16030,16030,16030,0
+20250325,163000,530504550,16030,16030,16030,16030,0
+20250325,162900,530504550,16030,16030,16030,16030,0
+20250325,162800,530504550,16030,16030,16030,16030,0
+20250325,162700,530504550,16030,16030,16030,16030,0
+20250325,162600,530504550,16030,16030,16030,16030,0
+20250325,162500,530504550,16030,16030,16030,16030,0
+20250325,162400,530504550,16030,16030,16030,16030,0
+20250325,162300,530504550,16030,16030,16030,16030,0
+20250325,162200,530504550,16030,16030,16030,16030,0
+20250325,162100,530504550,16030,16030,16030,16030,0
+20250325,162000,530504550,16030,16030,16030,16030,0
+20250325,161900,530504550,16030,16030,16030,16030,0
+20250325,161800,530504550,16030,16030,16030,16030,1800
+20250325,161700,530504550,16030,16030,16030,16030,0
+20250325,161600,530504550,16030,16030,16030,16030,0
+20250325,161500,530504550,16030,16030,16030,16030,0
+20250325,161400,530504550,16030,16030,16030,16030,0
+20250325,161300,530504550,16030,16030,16030,16030,0
+20250325,161200,530504550,16030,16030,16030,16030,0
+20250325,161100,530504550,16030,16030,16030,16030,0
+20250325,161000,530504550,16030,16030,16030,16030,0
+20250325,160900,530504550,16030,16030,16030,16030,0
+20250325,160800,530504550,16030,16030,16030,16030,0
+20250325,160700,530504550,16030,16030,16030,16030,0
+20250325,160600,530504550,16030,16030,16030,16030,0
+20250325,160500,530504550,16030,16030,16030,16030,0
+20250325,160400,530504550,16030,16030,16030,16030,0
+20250325,160300,530504550,16030,16030,16030,16030,0
+20250325,160200,530504550,16030,16030,16030,16030,0
+20250325,160100,530504550,16030,16030,16030,16030,0
+20250325,160000,530504550,16030,16030,16030,16030,0
+20250325,155900,530504550,16030,16030,16030,16030,0
+20250325,155800,530504550,16030,16030,16030,16030,0
+20250325,155700,530504550,16030,16030,16030,16030,0
+20250325,155600,530504550,16030,16030,16030,16030,0
+20250325,155500,530504550,16030,16030,16030,16030,0
+20250325,155400,530504550,16030,16030,16030,16030,0
+20250325,155300,530504550,16030,16030,16030,16030,0
+20250325,155200,530504550,16030,16030,16030,16030,0
+20250325,155100,530504550,16030,16030,16030,16030,0
+20250325,155000,530504550,16030,16030,16030,16030,0
+20250325,154900,530504550,16030,16030,16030,16030,0
+20250325,154800,530504550,16030,16030,16030,16030,1800
+20250325,154700,530504550,16030,16030,16030,16030,0
+20250325,154600,530504550,16030,16030,16030,16030,0
+20250325,154500,530504550,16030,16030,16030,16030,0
+20250325,154400,530504550,16030,16030,16030,16030,0
+20250325,154300,530504550,16030,16030,16030,16030,0
+20250325,154200,530504550,16030,16030,16030,16030,0
+20250325,154100,530504550,16030,16030,16030,16030,0
+20250325,154000,530504550,16030,16030,16030,16030,0
+20250325,153900,530504550,16030,16030,16030,16030,0
+20250325,153800,530504550,16030,16030,16030,16030,0
+20250325,153700,530504550,16030,16030,16030,16030,0
+20250325,153600,530504550,16030,16030,16030,16030,0
+20250325,153500,530504550,16030,16030,16030,16030,0
+20250325,153400,530504550,16030,16030,16030,16030,0
+20250325,153300,530504550,16030,16030,16030,16030,0
+20250325,153200,530504550,16030,16030,16030,16030,0
+20250325,153100,530504550,16030,16030,16030,16030,0
+20250325,153000,530504550,16030,16030,16030,16030,1800
+20250325,152900,501650550,15980,15980,15980,15980,0
+20250325,152800,501650550,15980,15980,15980,15980,0
+20250325,152700,501650550,15980,15980,15980,15980,0
+20250325,152600,501650550,15980,15980,15980,15980,0
+20250325,152500,501650550,15980,15980,15980,15980,0
+20250325,152400,501650550,15980,15980,15980,15980,0
+20250325,152300,501650550,15980,15980,15980,15980,0
+20250325,152200,501650550,15980,15980,15980,15980,0
+20250325,152100,501650550,15980,15980,15980,15980,0
+20250325,152000,501650550,15980,15980,15980,15980,0
+20250325,151900,501650550,15980,15960,15980,15960,245
+20250325,151800,497739900,15960,15960,15960,15950,14
+20250325,151700,497516510,15960,15960,15960,15950,11
+20250325,151600,497340980,15950,15960,15960,15950,44
+20250325,151500,496638790,15960,15960,15960,15950,10
+20250325,151400,496479230,15960,15960,15960,15950,26
+20250325,151300,496064320,15960,15950,15960,15950,39
+20250325,151200,495441900,15950,15950,15950,15940,35
+20250325,151100,494883680,15950,15950,15960,15950,222
+20250325,151000,491340590,15950,15940,15950,15940,276
+20250325,150900,486938910,15940,15950,15950,15940,45
+20250325,150800,486221260,15950,15940,15950,15940,62
+20250325,150700,485232950,15950,15940,15950,15940,44
+20250325,150600,484531500,15940,15940,15950,15940,62
+20250325,150500,483543090,15940,15930,15950,15930,32
+20250325,150400,483033010,15940,15930,15940,15930,59
+20250325,150300,482093070,15930,15930,15930,15930,7
+20250325,150200,481981560,15930,15930,15930,15920,90
+20250325,150100,480548620,15930,15930,15930,15920,13
+20250325,150000,480341540,15930,15940,15940,15920,7
+20250325,145900,480230010,15940,15930,15940,15930,50
+20250325,145800,479433440,15940,15930,15940,15930,15
+20250325,145700,479194460,15930,15930,15940,15920,84
+20250325,145600,477856880,15920,15930,15930,15920,4
+20250325,145500,477793170,15940,15940,15940,15930,36
+20250325,145400,477219650,15940,15950,15950,15940,10
+20250325,145300,477060210,15940,15940,15950,15940,67
+20250325,145200,475992140,15940,15940,15950,15940,53
+20250325,145100,475147230,15950,15940,15950,15940,4
+20250325,145000,475083450,15940,15940,15950,15930,76
+20250325,144900,473872540,15930,15940,15950,15930,25
+20250325,144800,473474060,15940,15940,15950,15940,109
+20250325,144700,471736560,15950,15940,15950,15940,151
+20250325,144600,469328650,15940,15940,15940,15940,5
+20250325,144500,469248950,15950,15940,15950,15940,178
+20250325,144400,466411510,15940,15940,15940,15940,5
+20250325,144300,466331810,15940,15940,15940,15940,5
+20250325,144200,466252110,15940,15940,15940,15940,56
+20250325,144100,465359470,15950,15940,15950,15940,7
+20250325,144000,465247870,15940,15940,15940,15940,4
+20250325,143900,465184110,15950,15940,15950,15940,105
+20250325,143800,463509900,15950,15940,15950,15940,5
+20250325,143700,463430180,15940,15940,15950,15940,25
+20250325,143600,463031500,15940,15940,15940,15940,3
+20250325,143500,462983680,15940,15940,15940,15940,3
+20250325,143400,462935860,15950,15940,15950,15940,9
+20250325,143300,462792380,15950,15940,15950,15940,4
+20250325,143200,462728600,15940,15940,15940,15940,7
+20250325,143100,462617020,15950,15940,15950,15940,45
+20250325,143000,461899600,15940,15950,15950,15940,9
+20250325,142900,461756100,15950,15940,15950,15940,41
+20250325,142800,461102520,15950,15940,15950,15940,38
+20250325,142700,460496770,15940,15920,15950,15920,645
+20250325,142600,450220250,15910,15910,15910,15910,90
+20250325,142500,448788350,15910,15910,15910,15910,3
+20250325,142400,448740620,15910,15910,15910,15910,3
+20250325,142300,448692890,15910,15910,15910,15910,7
+20250325,142200,448581520,15910,15910,15910,15910,2
+20250325,142100,448549700,15910,15920,15920,15910,103
+20250325,142000,446909980,15910,15920,15920,15910,25
+20250325,141900,446512020,15910,15910,15910,15910,7
+20250325,141800,446400650,15910,15910,15910,15910,51
+20250325,141700,445589240,15910,15910,15910,15910,2
+20250325,141600,445557420,15910,15910,15910,15910,58
+20250325,141500,444634640,15910,15910,15920,15910,38
+20250325,141400,444029730,15910,15910,15910,15910,5
+20250325,141300,443950180,15910,15910,15910,15910,47
+20250325,141200,443202410,15910,15910,15910,15910,4
+20250325,141100,443138770,15910,15910,15910,15910,49
+20250325,141000,442359180,15910,15910,15910,15910,7
+20250325,140900,442247810,15910,15920,15920,15910,3
+20250325,140800,442200070,15910,15910,15910,15910,4
+20250325,140700,442136430,15920,15910,15920,15910,124
+20250325,140600,440162930,15910,15910,15910,15910,5
+20250325,140500,440083380,15910,15910,15910,15910,3
+20250325,140400,440035650,15920,15910,15920,15910,36
+20250325,140300,439462560,15910,15910,15920,15910,73
+20250325,140200,438300920,15910,15910,15910,15910,3
+20250325,140100,438253190,15910,15920,15920,15910,9
+20250325,140000,438109990,15910,15910,15920,15910,54
+20250325,135900,437250520,15910,15920,15920,15910,59
+20250325,135800,436311280,15910,15910,15910,15890,1135
+20250325,135700,418266930,15910,15910,15910,15910,27
+20250325,135600,417837360,15910,15910,15910,15910,2
+20250325,135500,417805540,15920,15920,15920,15910,38
+20250325,135400,417200600,15910,15910,15910,15910,52
+20250325,135300,416373280,15910,15910,15920,15910,25
+20250325,135200,415975330,15910,15910,15910,15910,44
+20250325,135100,415275290,15910,15910,15910,15910,53
+20250325,135000,414432060,15910,15910,15910,15910,4
+20250325,134900,414368420,15910,15910,15920,15910,41
+20250325,134800,413715750,15910,15910,15910,15910,5
+20250325,134700,413636200,15910,15920,15920,15910,20
+20250325,134600,413317830,15910,15910,15910,15910,54
+20250325,134500,412458690,15910,15910,15910,15910,3
+20250325,134400,412410960,15910,15910,15910,15910,49
+20250325,134300,411631370,15910,15910,15910,15910,26
+20250325,134200,411217710,15910,15910,15920,15910,45
+20250325,134100,410501430,15910,15910,15910,15910,5
+20250325,134000,410421880,15910,15910,15910,15910,80
+20250325,133900,409149080,15910,15920,15920,15910,36
+20250325,133800,408576020,15910,15910,15910,15910,3
+20250325,133700,408528290,15910,15910,15910,15910,4
+20250325,133600,408464650,15920,15910,15920,15910,10
+20250325,133500,408305490,15910,15910,15910,15910,36
+20250325,133400,407732730,15920,15910,15920,15910,42
+20250325,133300,407064110,15910,15910,15910,15910,2
+20250325,133200,407032290,15910,15910,15910,15910,2
+20250325,133100,407000470,15910,15920,15920,15910,24
+20250325,133000,406618430,15920,15920,15920,15910,40
+20250325,132900,405981660,15910,15910,15910,15910,2
+20250325,132800,405949840,15910,15920,15930,15910,172
+20250325,132700,403210140,15920,15930,15930,15920,2
+20250325,132600,403178290,15920,15920,15920,15920,1
+20250325,132500,403162370,15920,15920,15920,15920,0
+20250325,132400,403162370,15920,15930,15930,15920,118
+20250325,132300,401283740,15920,15920,15920,15920,1
+20250325,132200,401267820,15920,15920,15920,15920,2
+20250325,132100,401235980,15920,15930,15930,15920,7
+20250325,132000,401124490,15930,15910,15930,15910,802
+20250325,131900,388360710,15910,15910,15910,15910,29
+20250325,131800,387899320,15910,15910,15910,15900,38
+20250325,131700,387294760,15910,15910,15910,15900,99
+20250325,131600,385720220,15910,15900,15910,15900,27
+20250325,131500,385290660,15910,15910,15910,15910,20
+20250325,131400,384972460,15910,15910,15910,15900,7
+20250325,131300,384861100,15900,15910,15910,15900,51
+20250325,131200,384050170,15900,15900,15900,15900,1
+20250325,131100,384034270,15900,15900,15900,15900,1
+20250325,131000,384018370,15900,15900,15900,15900,1
+20250325,130900,384002470,15910,15910,15910,15910,112
+20250325,130800,382220550,15900,15900,15900,15900,55
+20250325,130700,381346050,15910,15910,15910,15910,24
+20250325,130600,380964210,15910,15910,15910,15910,5
+20250325,130500,380884660,15900,15900,15900,15900,52
+20250325,130400,380057860,15910,15910,15910,15910,3
+20250325,130300,380010130,15900,15900,15910,15900,30
+20250325,130200,379533100,15910,15910,15910,15910,12
+20250325,130100,379342180,15900,15910,15910,15900,47
+20250325,130000,378594840,15910,15910,15910,15900,63
+20250325,125900,377593050,15900,15900,15900,15900,54
+20250325,125800,376734450,15900,15900,15900,15900,56
+20250325,125700,375844050,15900,15900,15900,15900,1
+20250325,125600,375828150,15900,15900,15900,15900,100
+20250325,125500,374238150,15910,15900,15910,15900,6
+20250325,125400,374142700,15900,15900,15900,15900,63
+20250325,125300,373141000,15900,15900,15900,15900,47
+20250325,125200,372393700,15900,15900,15900,15900,52
+20250325,125100,371566900,15910,15910,15910,15910,3
+20250325,125000,371519170,15900,15910,15910,15900,144
+20250325,124900,369229550,15910,15900,15910,15900,687
+20250325,124800,358306150,15900,15910,15910,15900,44
+20250325,124700,357606130,15900,15910,15910,15900,53
+20250325,124600,356763410,15910,15910,15910,15910,10
+20250325,124500,356604310,15900,15900,15900,15900,53
+20250325,124400,355761610,15900,15900,15900,15900,1
+20250325,124300,355745710,15900,15910,15910,15900,64
+20250325,124200,354727990,15910,15910,15910,15910,1
+20250325,124100,354712080,15900,15900,15900,15900,57
+20250325,124000,353805780,15900,15900,15900,15900,1
+20250325,123900,353789880,15900,15910,15910,15900,121
+20250325,123800,351865280,15900,15900,15900,15900,52
+20250325,123700,351038480,15900,15900,15900,15900,55
+20250325,123600,350163980,15900,15900,15900,15900,52
+20250325,123500,349337180,15900,15900,15900,15900,52
+20250325,123400,348510380,15900,15910,15910,15900,62
+20250325,123300,347524480,15900,15900,15900,15900,0
+20250325,123200,347524480,15900,15900,15905,15900,52
+20250325,123100,346697675,15900,15900,15900,15900,54
+20250325,123000,345839075,15900,15910,15910,15900,54
+20250325,122900,344980445,15910,15900,15910,15900,63
+20250325,122800,343978625,15900,15900,15910,15900,60
+20250325,122700,343024505,15900,15900,15900,15900,53
+20250325,122600,342181805,15910,15910,15910,15910,3
+20250325,122500,342134075,15900,15900,15900,15900,53
+20250325,122400,341291375,15900,15900,15900,15900,51
+20250325,122300,340480475,15900,15900,15910,15900,96
+20250325,122200,338954025,15900,15900,15900,15900,2
+20250325,122100,338922225,15900,15900,15900,15900,51
+20250325,122000,338111325,15900,15900,15900,15900,56
+20250325,121900,337220925,15900,15900,15900,15900,52
+20250325,121800,336394125,15900,15900,15900,15900,53
+20250325,121700,335551425,15910,15910,15910,15910,9
+20250325,121600,335408235,15910,15910,15910,15910,45
+20250325,121500,334692285,15910,15910,15910,15910,1
+20250325,121400,334676375,15910,15910,15910,15910,110
+20250325,121300,332926275,15910,15910,15910,15910,0
+20250325,121200,332926275,15910,15910,15910,15910,97
+20250325,121100,331383005,15910,15910,15910,15910,51
+20250325,121000,330571595,15920,15920,15920,15920,3
+20250325,120900,330523835,15910,15910,15910,15910,53
+20250325,120800,329680605,15910,15910,15910,15910,0
+20250325,120700,329680605,15910,15910,15910,15910,52
+20250325,120600,328853285,15900,15900,15900,15900,0
+20250325,120500,328853285,15900,15920,15920,15900,147
+20250325,120400,326514015,15910,15920,15920,15910,9
+20250325,120300,326370745,15910,15920,15920,15910,56
+20250325,120200,325479755,15910,15910,15910,15910,52
+20250325,120100,324652435,15910,15910,15910,15910,1
+20250325,120000,324636525,15920,15910,15920,15910,94
+20250325,115900,323140565,15920,15920,15920,15920,1
+20250325,115800,323124645,15920,15900,15920,15900,304
+20250325,115700,318288515,15900,15900,15900,15900,1
+20250325,115600,318272615,15900,15910,15910,15900,52
+20250325,115500,317445805,15900,15900,15900,15900,2
+20250325,115400,317414005,15900,15910,15910,15900,103
+20250325,115300,315775785,15910,15910,15910,15910,1
+20250325,115200,315759875,15900,15900,15900,15900,113
+20250325,115100,313963175,15900,15900,15900,15900,52
+20250325,115000,313136375,15900,15900,15900,15900,0
+20250325,114900,313136375,15900,15910,15910,15900,61
+20250325,114800,312166385,15910,15900,15910,15900,31
+20250325,114700,311673185,15900,15910,15910,15900,385
+20250325,114600,305551585,15900,15910,15910,15900,244
+20250325,114500,301671555,15900,15910,15910,15900,1301
+20250325,114400,280983885,15910,15910,15910,15910,54
+20250325,114300,280124745,15910,15910,15910,15910,182
+20250325,114200,277229125,15910,15910,15910,15900,98
+20250325,114100,275670475,15910,15910,15910,15910,0
+20250325,114000,275670475,15910,15910,15910,15910,0
+20250325,113900,275670475,15910,15910,15910,15900,149
+20250325,113800,273300305,15900,15910,15910,15900,52
+20250325,113700,272473495,15910,15900,15910,15900,2
+20250325,113600,272441685,15910,15910,15920,15910,71
+20250325,113500,271311975,15910,15910,15910,15900,223
+20250325,113400,267764055,15900,15900,15900,15900,51
+20250325,113300,266953155,15900,15900,15900,15900,52
+20250325,113200,266126355,15910,15900,15910,15900,76
+20250325,113100,264917605,15900,15900,15900,15900,52
+20250325,113000,264090805,15910,15910,15910,15910,21
+20250325,112900,263756695,15900,15920,15920,15900,922
+20250325,112800,249087675,15910,15910,15910,15910,1
+20250325,112700,249071765,15920,15910,15920,15910,154
+20250325,112600,246621095,15900,15910,15910,15900,59
+20250325,112500,245682415,15910,15900,15910,15900,53
+20250325,112400,244839695,15900,15900,15910,15900,54
+20250325,112300,243981075,15910,15910,15910,15910,22
+20250325,112200,243631055,15900,15910,15910,15900,17
+20250325,112100,243360675,15910,15910,15910,15910,100
+20250325,112000,241769675,15910,15910,15910,15910,25
+20250325,111900,241371925,15900,15910,15910,15900,54
+20250325,111800,240512805,15910,15910,15910,15910,21
+20250325,111700,240178695,15910,15910,15910,15910,350
+20250325,111600,234610195,15900,15910,15910,15900,52
+20250325,111500,233783385,15900,15900,15900,15900,52
+20250325,111400,232956585,15900,15900,15900,15900,0
+20250325,111300,232956585,15900,15910,15910,15900,13
+20250325,111200,232749765,15910,15910,15910,15910,10
+20250325,111100,232590665,15910,15910,15910,15900,76
+20250325,111000,231382015,15910,15900,15910,15900,8
+20250325,110900,231254805,15910,15910,15910,15900,776
+20250325,110800,218909955,15910,15910,15910,15910,0
+20250325,110700,218909955,15910,15910,15910,15910,265
+20250325,110600,214693805,15910,15900,15910,15900,61
+20250325,110500,213723805,15910,15910,15910,15900,21
+20250325,110400,213389775,15910,15900,15910,15900,56
+20250325,110300,212499335,15900,15900,15910,15900,28
+20250325,110200,212053915,15910,15910,15910,15900,120
+20250325,110100,210145225,15910,15910,15920,15910,1485
+20250325,110000,186518665,15920,15920,15920,15910,259
+20250325,105900,182395415,15910,15920,15920,15910,206
+20250325,105800,179117905,15910,15920,15920,15910,52
+20250325,105700,178290575,15910,15920,15920,15910,61
+20250325,105600,177319965,15920,15920,15930,15920,59
+20250325,105500,176380625,15920,15910,15920,15910,138
+20250325,105400,174184690,15920,15920,15920,15920,21
+20250325,105300,173850370,15920,15920,15920,15920,8
+20250325,105200,173723010,15920,15920,15920,15920,102
+20250325,105100,172099170,15920,15920,15920,15920,203
+20250325,105000,168867410,15920,15920,15920,15920,3
+20250325,104900,168819650,15920,15920,15920,15920,51
+20250325,104800,168007730,15920,15920,15920,15920,70
+20250325,104700,166893330,15920,15920,15920,15920,53
+20250325,104600,166049570,15920,15920,15920,15920,52
+20250325,104500,165221730,15920,15920,15920,15920,0
+20250325,104400,165221730,15920,15920,15920,15920,53
+20250325,104300,164377970,15930,15930,15930,15930,3
+20250325,104200,164330180,15930,15930,15930,15930,52
+20250325,104100,163501820,15930,15930,15930,15930,8
+20250325,104000,163374380,15940,15940,15940,15940,40
+20250325,103900,162736780,15950,15930,15950,15930,200
+20250325,103800,159548710,15930,15940,15940,15930,301
+20250325,103700,154750780,15930,15940,15940,15920,92
+20250325,103600,153285730,15940,15940,15940,15940,1
+20250325,103500,153269790,15920,15930,15940,15920,673
+20250325,103400,142545900,15930,15930,15930,15930,125
+20250325,103300,140554650,15930,15930,15950,15920,1158
+20250325,103200,122108640,15930,15930,15930,15930,49
+20250325,103100,121328070,15940,15940,15940,15940,128
+20250325,103000,119287750,15930,15940,15940,15930,84
+20250325,102900,117948810,15940,15940,15940,15940,51
+20250325,102800,117135870,15950,15940,15950,15940,65
+20250325,102700,116099640,15940,15940,15940,15940,2
+20250325,102600,116067760,15940,15940,15940,15940,516
+20250325,102500,107842720,15940,15940,15940,15940,35
+20250325,102400,107284820,15940,15940,15940,15940,51
+20250325,102300,106471880,15940,15940,15940,15940,0
+20250325,102200,106471880,15940,15940,15940,15940,151
+20250325,102100,104064940,15950,15950,15950,15950,111
+20250325,102000,102294490,15940,15940,15950,15940,301
+20250325,101900,97496540,15950,15940,15950,15940,179
+20250325,101800,94643010,15950,15950,15950,15950,0
+20250325,101700,94643010,15950,15950,15950,15950,117
+20250325,101600,92776860,15960,15950,15960,15950,24
+20250325,101500,92394050,15950,15960,15960,15950,52
+20250325,101400,91564640,15960,15960,15960,15960,0
+20250325,101300,91564640,15960,15960,15960,15960,5
+20250325,101200,91484840,15960,15970,15970,15960,6
+20250325,101100,91389070,15960,15960,15960,15960,570
+20250325,101000,82291870,15960,15960,15960,15960,0
+20250325,100900,82291870,15960,15970,15970,15960,85
+20250325,100800,80934940,15960,15960,15960,15960,0
+20250325,100700,80934940,15960,15960,15960,15960,6
+20250325,100600,80839180,15960,15960,15960,15960,3
+20250325,100500,80791300,15960,15960,15960,15960,0
+20250325,100400,80791300,15960,15960,15960,15960,33
+20250325,100300,80264620,15980,15980,15980,15980,0
+20250325,100200,80264620,15980,15950,15980,15940,463
+20250325,100100,72880040,15960,15960,15960,15960,0
+20250325,100000,72880040,15960,15960,15960,15960,11
+20250325,095900,72704480,15960,15950,15960,15950,22
+20250325,095800,72353370,15960,15960,15960,15960,15
+20250325,095700,72113970,15970,15970,15970,15970,1
+20250325,095600,72098000,15970,15970,15970,15970,0
+20250325,095500,72098000,15970,15970,15970,15970,1
+20250325,095400,72082030,15970,15970,15970,15970,0
+20250325,095300,72082030,15970,15970,15970,15970,22
+20250325,095200,71730690,15970,15970,15970,15970,33
+20250325,095100,71203680,15970,15970,15970,15970,2
+20250325,095000,71171740,15970,15970,15970,15970,0
+20250325,094900,71171740,15970,15970,15970,15970,0
+20250325,094800,71171740,15970,15970,15970,15970,1
+20250325,094700,71155770,15960,15960,15960,15960,0
+20250325,094600,71155770,15960,15960,15960,15960,0
+20250325,094500,71155770,15960,15960,15960,15960,54
+20250325,094400,70293930,15960,15960,15960,15960,2
+20250325,094300,70262010,15960,15960,15960,15960,2
+20250325,094200,70230090,15970,15970,15970,15970,5
+20250325,094100,70150240,15960,15960,15960,15960,51
+20250325,094000,69336280,15950,15950,15950,15950,0
+20250325,093900,69336280,15950,15960,15970,15950,261
+20250325,093800,65169220,15960,15960,15960,15960,0
+20250325,093700,65169220,15960,15960,15960,15960,7
+20250325,093600,65057500,15960,15960,15960,15960,1
+20250325,093500,65041540,15960,15960,15960,15960,1
+20250325,093400,65025580,15960,15960,15960,15960,6
+20250325,093300,64929820,15960,15950,15960,15950,42
+20250325,093200,64259900,15950,15950,15960,15950,256
+20250325,093100,60174900,15950,15980,15980,15950,710
+20250325,093000,48848460,15980,15980,15980,15980,3
+20250325,092900,48800520,15980,15980,15980,15980,2
+20250325,092800,48768560,15980,15980,15980,15980,0
+20250325,092700,48768560,15980,15980,15980,15980,1
+20250325,092600,48752580,15990,15990,15990,15990,3
+20250325,092500,48704610,15990,15990,16000,15990,12
+20250325,092400,48512640,16000,15980,16000,15960,403
+20250325,092300,42067360,15970,15980,15980,15970,72
+20250325,092200,40916980,15980,15980,15980,15980,0
+20250325,092100,40916980,15980,15980,15980,15980,0
+20250325,092000,40916980,15980,15980,15980,15980,31
+20250325,091900,40421600,15990,15990,15990,15990,0
+20250325,091800,40421600,15990,15970,15990,15970,337
+20250325,091700,35037000,15970,15970,15970,15970,1
+20250325,091600,35021030,15970,16000,16000,15970,93
+20250325,091500,33534430,16000,16000,16020,16000,4
+20250325,091400,33470410,15990,16020,16030,15990,200
+20250325,091300,30267820,16040,16040,16040,16040,0
+20250325,091200,30267820,16040,16030,16040,16020,15
+20250325,091100,30027480,16020,16020,16020,16020,1
+20250325,091000,30011460,16040,16040,16040,16040,8
+20250325,090900,29883140,16040,16040,16050,16000,187
+20250325,090800,26883350,16030,16040,16040,16010,12
+20250325,090700,26691110,16040,16040,16040,16040,74
+20250325,090600,25504150,16050,16050,16050,16050,1
+20250325,090500,25488100,16020,16030,16030,16020,7
+20250325,090400,25375950,16020,16070,16070,16020,98
+20250325,090300,23803490,16070,16000,16070,16000,106
+20250325,090200,22105300,15950,15950,15950,15950,0
+20250325,090100,22105300,15950,15950,15970,15950,263
+20250325,090000,17907350,16000,15930,16070,15930,1123

069260/min/candle-20250326.csv

@@ -0,0 +1,650 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,194800,491231290,15980,15980,15980,15980,1277
+20250326,194700,491231290,15980,15980,15980,15980,0
+20250326,194600,491231290,15980,15980,15980,15980,0
+20250326,194500,491231290,15980,15980,15980,15980,0
+20250326,194400,491231290,15980,15980,15980,15980,0
+20250326,194300,491231290,15980,15980,15980,15980,0
+20250326,194200,491231290,15980,15980,15980,15980,0
+20250326,194100,491231290,15980,15980,15980,15980,0
+20250326,194000,491231290,15980,15980,15980,15980,0
+20250326,193900,491231290,15980,15980,15980,15980,0
+20250326,193800,491231290,15980,15980,15980,15980,0
+20250326,193700,491231290,15980,15980,15980,15980,0
+20250326,193600,491231290,15980,15980,15980,15980,0
+20250326,193500,491231290,15980,15980,15980,15980,0
+20250326,193400,491231290,15980,15980,15980,15980,0
+20250326,193300,491231290,15980,15980,15980,15980,0
+20250326,193200,491231290,15980,15980,15980,15980,0
+20250326,193100,491231290,15980,15980,15980,15980,0
+20250326,193000,491231290,15980,15980,15980,15980,0
+20250326,192900,491231290,15980,15980,15980,15980,0
+20250326,192800,491231290,15980,15980,15980,15980,0
+20250326,192700,491231290,15980,15980,15980,15980,0
+20250326,192600,491231290,15980,15980,15980,15980,0
+20250326,192500,491231290,15980,15980,15980,15980,0
+20250326,192400,491231290,15980,15980,15980,15980,0
+20250326,192300,491231290,15980,15980,15980,15980,0
+20250326,192200,491231290,15980,15980,15980,15980,0
+20250326,192100,491231290,15980,15980,15980,15980,0
+20250326,192000,491231290,15980,15980,15980,15980,0
+20250326,191900,491231290,15980,15980,15980,15980,0
+20250326,191800,491231290,15980,15980,15980,15980,1277
+20250326,191700,491231290,15980,15980,15980,15980,0
+20250326,191600,491231290,15980,15980,15980,15980,0
+20250326,191500,491231290,15980,15980,15980,15980,0
+20250326,191400,491231290,15980,15980,15980,15980,0
+20250326,191300,491231290,15980,15980,15980,15980,0
+20250326,191200,491231290,15980,15980,15980,15980,0
+20250326,191100,491231290,15980,15980,15980,15980,0
+20250326,191000,491231290,15980,15980,15980,15980,0
+20250326,190900,491231290,15980,15980,15980,15980,0
+20250326,190800,491231290,15980,15980,15980,15980,0
+20250326,190700,491231290,15980,15980,15980,15980,0
+20250326,190600,491231290,15980,15980,15980,15980,0
+20250326,190500,491231290,15980,15980,15980,15980,0
+20250326,190400,491231290,15980,15980,15980,15980,0
+20250326,190300,491231290,15980,15980,15980,15980,0
+20250326,190200,491231290,15980,15980,15980,15980,0
+20250326,190100,491231290,15980,15980,15980,15980,0
+20250326,190000,491231290,15980,15980,15980,15980,0
+20250326,185900,491231290,15980,15980,15980,15980,0
+20250326,185800,491231290,15980,15980,15980,15980,0
+20250326,185700,491231290,15980,15980,15980,15980,0
+20250326,185600,491231290,15980,15980,15980,15980,0
+20250326,185500,491231290,15980,15980,15980,15980,0
+20250326,185400,491231290,15980,15980,15980,15980,0
+20250326,185300,491231290,15980,15980,15980,15980,0
+20250326,185200,491231290,15980,15980,15980,15980,0
+20250326,185100,491231290,15980,15980,15980,15980,0
+20250326,185000,491231290,15980,15980,15980,15980,0
+20250326,184900,491231290,15980,15980,15980,15980,0
+20250326,184800,491231290,15980,15980,15980,15980,1277
+20250326,184700,491231290,15980,15980,15980,15980,0
+20250326,184600,491231290,15980,15980,15980,15980,0
+20250326,184500,491231290,15980,15980,15980,15980,0
+20250326,184400,491231290,15980,15980,15980,15980,0
+20250326,184300,491231290,15980,15980,15980,15980,0
+20250326,184200,491231290,15980,15980,15980,15980,0
+20250326,184100,491231290,15980,15980,15980,15980,0
+20250326,184000,491231290,15980,15980,15980,15980,0
+20250326,183900,491231290,15980,15980,15980,15980,0
+20250326,183800,491231290,15980,15980,15980,15980,0
+20250326,183700,491231290,15980,15980,15980,15980,0
+20250326,183600,491231290,15980,15980,15980,15980,0
+20250326,183500,491231290,15980,15980,15980,15980,0
+20250326,183400,491231290,15980,15980,15980,15980,0
+20250326,183300,491231290,15980,15980,15980,15980,0
+20250326,183200,491231290,15980,15980,15980,15980,0
+20250326,183100,491231290,15980,15980,15980,15980,0
+20250326,183000,491231290,15980,15980,15980,15980,0
+20250326,182900,491231290,15980,15980,15980,15980,0
+20250326,182800,491231290,15980,15980,15980,15980,0
+20250326,182700,491231290,15980,15980,15980,15980,0
+20250326,182600,491231290,15980,15980,15980,15980,0
+20250326,182500,491231290,15980,15980,15980,15980,0
+20250326,182400,491231290,15980,15980,15980,15980,0
+20250326,182300,491231290,15980,15980,15980,15980,0
+20250326,182200,491231290,15980,15980,15980,15980,0
+20250326,182100,491231290,15980,15980,15980,15980,0
+20250326,182000,491231290,15980,15980,15980,15980,0
+20250326,181900,491231290,15980,15980,15980,15980,0
+20250326,181800,491231290,15980,15980,15980,15980,1277
+20250326,181700,491231290,15980,15980,15980,15980,0
+20250326,181600,491231290,15980,15980,15980,15980,0
+20250326,181500,491231290,15980,15980,15980,15980,0
+20250326,181400,491231290,15980,15980,15980,15980,0
+20250326,181300,491231290,15980,15980,15980,15980,0
+20250326,181200,491231290,15980,15980,15980,15980,0
+20250326,181100,491231290,15980,15980,15980,15980,0
+20250326,181000,491231290,15980,15980,15980,15980,0
+20250326,180900,491231290,15980,15980,15980,15980,0
+20250326,180800,491231290,15980,15980,15980,15980,0
+20250326,180700,491231290,15980,15980,15980,15980,0
+20250326,180600,491231290,15980,15980,15980,15980,0
+20250326,180500,491231290,15980,15980,15980,15980,0
+20250326,180400,491231290,15980,15980,15980,15980,0
+20250326,180300,491231290,15980,15980,15980,15980,0
+20250326,180200,491231290,15980,15980,15980,15980,0
+20250326,180100,491231290,15980,15980,15980,15980,0
+20250326,180000,491231290,15980,15980,15980,15980,0
+20250326,175900,491231290,15980,15980,15980,15980,0
+20250326,175800,491231290,15980,15980,15980,15980,0
+20250326,175700,491231290,15980,15980,15980,15980,0
+20250326,175600,491231290,15980,15980,15980,15980,0
+20250326,175500,491231290,15980,15980,15980,15980,0
+20250326,175400,491231290,15980,15980,15980,15980,0
+20250326,175300,491231290,15980,15980,15980,15980,0
+20250326,175200,491231290,15980,15980,15980,15980,0
+20250326,175100,491231290,15980,15980,15980,15980,0
+20250326,175000,491231290,15980,15980,15980,15980,0
+20250326,174900,491231290,15980,15980,15980,15980,0
+20250326,174800,491231290,15980,15980,15980,15980,1277
+20250326,174700,491231290,15980,15980,15980,15980,0
+20250326,174600,491231290,15980,15980,15980,15980,0
+20250326,174500,491231290,15980,15980,15980,15980,0
+20250326,174400,491231290,15980,15980,15980,15980,0
+20250326,174300,491231290,15980,15980,15980,15980,0
+20250326,174200,491231290,15980,15980,15980,15980,0
+20250326,174100,491231290,15980,15980,15980,15980,0
+20250326,174000,491231290,15980,15980,15980,15980,0
+20250326,173900,491231290,15980,15980,15980,15980,0
+20250326,173800,491231290,15980,15980,15980,15980,0
+20250326,173700,491231290,15980,15980,15980,15980,0
+20250326,173600,491231290,15980,15980,15980,15980,0
+20250326,173500,491231290,15980,15980,15980,15980,0
+20250326,173400,491231290,15980,15980,15980,15980,0
+20250326,173300,491231290,15980,15980,15980,15980,0
+20250326,173200,491231290,15980,15980,15980,15980,0
+20250326,173100,491231290,15980,15980,15980,15980,0
+20250326,173000,491231290,15980,15980,15980,15980,0
+20250326,172900,491231290,15980,15980,15980,15980,0
+20250326,172800,491231290,15980,15980,15980,15980,0
+20250326,172700,491231290,15980,15980,15980,15980,0
+20250326,172600,491231290,15980,15980,15980,15980,0
+20250326,172500,491231290,15980,15980,15980,15980,0
+20250326,172400,491231290,15980,15980,15980,15980,0
+20250326,172300,491231290,15980,15980,15980,15980,0
+20250326,172200,491231290,15980,15980,15980,15980,0
+20250326,172100,491231290,15980,15980,15980,15980,0
+20250326,172000,491231290,15980,15980,15980,15980,0
+20250326,171900,491231290,15980,15980,15980,15980,0
+20250326,171800,491231290,15980,15980,15980,15980,1277
+20250326,171700,491231290,15980,15980,15980,15980,0
+20250326,171600,491231290,15980,15980,15980,15980,0
+20250326,171500,491231290,15980,15980,15980,15980,0
+20250326,171400,491231290,15980,15980,15980,15980,0
+20250326,171300,491231290,15980,15980,15980,15980,0
+20250326,171200,491231290,15980,15980,15980,15980,0
+20250326,171100,491231290,15980,15980,15980,15980,0
+20250326,171000,491231290,15980,15980,15980,15980,0
+20250326,170900,491231290,15980,15980,15980,15980,0
+20250326,170800,491231290,15980,15980,15980,15980,0
+20250326,170700,491231290,15980,15980,15980,15980,0
+20250326,170600,491231290,15980,15980,15980,15980,0
+20250326,170500,491231290,15980,15980,15980,15980,0
+20250326,170400,491231290,15980,15980,15980,15980,0
+20250326,170300,491231290,15980,15980,15980,15980,0
+20250326,170200,491231290,15980,15980,15980,15980,0
+20250326,170100,491231290,15980,15980,15980,15980,0
+20250326,170000,491231290,15980,15980,15980,15980,0
+20250326,165900,491231290,15980,15980,15980,15980,0
+20250326,165800,491231290,15980,15980,15980,15980,0
+20250326,165700,491231290,15980,15980,15980,15980,0
+20250326,165600,491231290,15980,15980,15980,15980,0
+20250326,165500,491231290,15980,15980,15980,15980,0
+20250326,165400,491231290,15980,15980,15980,15980,0
+20250326,165300,491231290,15980,15980,15980,15980,0
+20250326,165200,491231290,15980,15980,15980,15980,0
+20250326,165100,491231290,15980,15980,15980,15980,0
+20250326,165000,491231290,15980,15980,15980,15980,0
+20250326,164900,491231290,15980,15980,15980,15980,0
+20250326,164800,491231290,15980,15980,15980,15980,1277
+20250326,164700,491231290,15980,15980,15980,15980,0
+20250326,164600,491231290,15980,15980,15980,15980,0
+20250326,164500,491231290,15980,15980,15980,15980,0
+20250326,164400,491231290,15980,15980,15980,15980,0
+20250326,164300,491231290,15980,15980,15980,15980,0
+20250326,164200,491231290,15980,15980,15980,15980,0
+20250326,164100,491231290,15980,15980,15980,15980,0
+20250326,164000,491231290,15980,15980,15980,15980,0
+20250326,163900,491231290,15980,15980,15980,15980,0
+20250326,163800,491231290,15980,15980,15980,15980,0
+20250326,163700,491231290,15980,15980,15980,15980,0
+20250326,163600,491231290,15980,15980,15980,15980,0
+20250326,163500,491231290,15980,15980,15980,15980,0
+20250326,163400,491231290,15980,15980,15980,15980,0
+20250326,163300,491231290,15980,15980,15980,15980,0
+20250326,163200,491231290,15980,15980,15980,15980,0
+20250326,163100,491231290,15980,15980,15980,15980,0
+20250326,163000,491231290,15980,15980,15980,15980,0
+20250326,162900,491231290,15980,15980,15980,15980,0
+20250326,162800,491231290,15980,15980,15980,15980,0
+20250326,162700,491231290,15980,15980,15980,15980,0
+20250326,162600,491231290,15980,15980,15980,15980,0
+20250326,162500,491231290,15980,15980,15980,15980,0
+20250326,162400,491231290,15980,15980,15980,15980,0
+20250326,162300,491231290,15980,15980,15980,15980,0
+20250326,162200,491231290,15980,15980,15980,15980,0
+20250326,162100,491231290,15980,15980,15980,15980,0
+20250326,162000,491231290,15980,15980,15980,15980,0
+20250326,161900,491231290,15980,15980,15980,15980,0
+20250326,161800,491231290,15980,15980,15980,15980,1277
+20250326,161700,491231290,15980,15980,15980,15980,0
+20250326,161600,491231290,15980,15980,15980,15980,0
+20250326,161500,491231290,15980,15980,15980,15980,0
+20250326,161400,491231290,15980,15980,15980,15980,0
+20250326,161300,491231290,15980,15980,15980,15980,0
+20250326,161200,491231290,15980,15980,15980,15980,0
+20250326,161100,491231290,15980,15980,15980,15980,0
+20250326,161000,491231290,15980,15980,15980,15980,0
+20250326,160900,491231290,15980,15980,15980,15980,0
+20250326,160800,491231290,15980,15980,15980,15980,0
+20250326,160700,491231290,15980,15980,15980,15980,0
+20250326,160600,491231290,15980,15980,15980,15980,0
+20250326,160500,491231290,15980,15980,15980,15980,0
+20250326,160400,491231290,15980,15980,15980,15980,0
+20250326,160300,491231290,15980,15980,15980,15980,0
+20250326,160200,491231290,15980,15980,15980,15980,0
+20250326,160100,491231290,15980,15980,15980,15980,0
+20250326,160000,491231290,15980,15980,15980,15980,0
+20250326,155900,491231290,15980,15980,15980,15980,0
+20250326,155800,491231290,15980,15980,15980,15980,0
+20250326,155700,491231290,15980,15980,15980,15980,0
+20250326,155600,491231290,15980,15980,15980,15980,0
+20250326,155500,491231290,15980,15980,15980,15980,0
+20250326,155400,491231290,15980,15980,15980,15980,0
+20250326,155300,491231290,15980,15980,15980,15980,0
+20250326,155200,491231290,15980,15980,15980,15980,0
+20250326,155100,491231290,15980,15980,15980,15980,0
+20250326,155000,491231290,15980,15980,15980,15980,0
+20250326,154900,491231290,15980,15980,15980,15980,0
+20250326,154800,491231290,15980,15980,15980,15980,1277
+20250326,154700,491231290,15980,15980,15980,15980,0
+20250326,154600,491231290,15980,15980,15980,15980,0
+20250326,154500,491231290,15980,15980,15980,15980,0
+20250326,154400,491231290,15980,15980,15980,15980,0
+20250326,154300,491231290,15980,15980,15980,15980,0
+20250326,154200,491231290,15980,15980,15980,15980,0
+20250326,154100,491231290,15980,15980,15980,15980,0
+20250326,154000,491231290,15980,15980,15980,15980,0
+20250326,153900,491231290,15980,15980,15980,15980,0
+20250326,153800,491231290,15980,15980,15980,15980,0
+20250326,153700,491231290,15980,15980,15980,15980,0
+20250326,153600,491231290,15980,15980,15980,15980,0
+20250326,153500,491231290,15980,15980,15980,15980,0
+20250326,153400,491231290,15980,15980,15980,15980,0
+20250326,153300,491231290,15980,15980,15980,15980,0
+20250326,153200,491231290,15980,15980,15980,15980,0
+20250326,153100,491231290,15980,15980,15980,15980,0
+20250326,153000,491231290,15980,15980,15980,15980,1277
+20250326,152900,470824830,15990,15990,15990,15990,0
+20250326,152800,470824830,15990,15990,15990,15990,0
+20250326,152700,470824830,15990,15990,15990,15990,0
+20250326,152600,470824830,15990,15990,15990,15990,0
+20250326,152500,470824830,15990,15990,15990,15990,0
+20250326,152400,470824830,15990,15990,15990,15990,0
+20250326,152300,470824830,15990,15990,15990,15990,0
+20250326,152200,470824830,15990,15990,15990,15990,0
+20250326,152100,470824830,15990,15990,15990,15990,0
+20250326,152000,470824830,15990,15990,15990,15990,0
+20250326,151900,470824830,15990,16000,16020,15990,135
+20250326,151800,468665570,16010,16000,16020,16000,667
+20250326,151700,457993290,16010,16010,16020,16000,441
+20250326,151600,450930320,16020,16020,16020,16010,86
+20250326,151500,449552790,16020,16020,16030,16020,99
+20250326,151400,447966780,16020,16020,16030,16020,44
+20250326,151300,447261880,16020,16010,16030,16010,165
+20250326,151200,444618380,16010,16010,16020,16010,69
+20250326,151100,443513390,16010,16010,16020,16010,86
+20250326,151000,442136200,16010,16030,16030,16010,182
+20250326,150900,439218860,16030,16010,16030,16010,43
+20250326,150800,438530340,16010,16020,16020,16010,146
+20250326,150700,436191650,16020,16020,16020,16020,39
+20250326,150600,435566870,16020,16040,16040,16020,141
+20250326,150500,433307620,16030,16030,16070,16030,1269
+20250326,150400,412943040,16030,16010,16030,16010,350
+20250326,150300,407336200,16000,16000,16000,16000,1
+20250326,150200,407320200,16000,16000,16000,16000,141
+20250326,150100,405064200,16000,16010,16010,16000,66
+20250326,150000,404007550,16010,16010,16010,16010,4
+20250326,145900,403943510,16020,16010,16020,16010,130
+20250326,145800,401862110,16020,16010,16020,16010,40
+20250326,145700,401221660,16010,16020,16020,16010,30
+20250326,145600,400741070,16030,16030,16030,16030,5
+20250326,145500,400660920,16020,16030,16030,16020,15
+20250326,145400,400420490,16020,16020,16020,16020,70
+20250326,145300,399299090,16020,16030,16030,16020,23
+20250326,145200,398930620,16020,16030,16030,16020,28
+20250326,145100,398481800,16040,16010,16040,16010,182
+20250326,145000,395567830,16020,16010,16020,16010,2
+20250326,144900,395535800,16030,16040,16040,16030,24
+20250326,144800,395151030,16030,16030,16030,16030,16
+20250326,144700,394894550,16030,16030,16030,16020,124
+20250326,144600,392906840,16010,16010,16030,16010,96
+20250326,144500,391369860,16010,16030,16030,16010,44
+20250326,144400,390664580,16030,16010,16040,16010,192
+20250326,144300,387590310,16010,16010,16010,16010,0
+20250326,144200,387590310,16010,16010,16030,16010,348
+20250326,144100,382018260,16000,16020,16030,15990,1260
+20250326,144000,361864380,16030,16030,16030,16030,34
+20250326,143900,361319360,16040,16020,16040,16020,15
+20250326,143800,361078860,16020,16010,16030,16010,205
+20250326,143700,357796370,16010,16010,16020,16010,42
+20250326,143600,357123560,16020,16010,16020,16010,121
+20250326,143500,355186050,16020,16010,16030,16010,132
+20250326,143400,353071790,16010,16010,16010,16010,102
+20250326,143300,351438770,16020,16010,16020,16010,23
+20250326,143200,351070320,16020,16020,16020,16010,102
+20250326,143100,349437100,16020,16010,16020,16010,118
+20250326,143000,347547680,16020,16030,16030,16020,6
+20250326,142900,347451510,16010,16020,16030,16010,96
+20250326,142800,345913440,16020,16020,16020,16010,11
+20250326,142700,345737250,16020,16020,16040,16020,26
+20250326,142600,345320430,16020,16010,16030,16010,64
+20250326,142500,344295130,16030,16020,16040,16020,96
+20250326,142400,342756720,16020,16040,16040,16020,3
+20250326,142300,342708620,16040,16030,16040,16020,230
+20250326,142200,339023350,16010,16010,16010,16010,1
+20250326,142100,339007340,16010,16030,16030,16010,38
+20250326,142000,338398240,16030,16020,16030,16020,24
+20250326,141900,338013710,16030,16020,16030,16020,115
+20250326,141800,336171180,16030,16020,16040,16020,109
+20250326,141700,334424670,16020,16030,16050,16020,113
+20250326,141600,332612960,16060,16030,16060,16030,108
+20250326,141500,330881480,16020,16010,16030,16010,96
+20250326,141400,329344350,16020,16040,16040,16020,128
+20250326,141300,327292190,16050,16040,16050,16040,10
+20250326,141200,327131700,16060,16060,16060,16040,3
+20250326,141100,327083540,16040,16060,16060,16040,7
+20250326,141000,326971140,16070,16030,16070,16020,156
+20250326,140900,324469610,16030,16030,16030,16030,3
+20250326,140800,324421520,16030,16020,16030,16020,124
+20250326,140700,322434740,16020,16030,16030,16020,18
+20250326,140600,322146210,16030,16030,16040,16030,56
+20250326,140500,321248480,16040,16020,16040,16020,85
+20250326,140400,319885750,16020,16030,16030,16020,106
+20250326,140300,318187530,16020,16030,16030,16020,35
+20250326,140200,317626610,16020,16020,16020,16020,90
+20250326,140100,316184810,16030,16030,16030,16030,94
+20250326,140000,314677990,16040,16040,16040,16040,0
+20250326,135900,314677990,16040,16030,16040,16030,114
+20250326,135800,312850270,16030,16030,16030,16030,4
+20250326,135700,312786150,16040,16040,16040,16040,41
+20250326,135600,312128510,16030,16030,16050,16030,12
+20250326,135500,311935960,16050,16050,16050,16050,11
+20250326,135400,311759410,16060,16040,16070,16040,107
+20250326,135300,310042460,16050,16040,16050,16030,68
+20250326,135200,308951510,16030,16040,16060,16030,204
+20250326,135100,305678910,16040,16040,16040,16040,18
+20250326,135000,305390190,16040,16040,16040,16040,39
+20250326,134900,304764630,16050,16050,16050,16040,135
+20250326,134800,302598910,16040,16050,16050,16040,43
+20250326,134700,301908780,16060,16060,16060,16040,69
+20250326,134600,300801640,16040,16060,16060,16040,20
+20250326,134500,300480470,16070,16060,16070,16060,68
+20250326,134400,299388250,16070,16060,16070,16060,6
+20250326,134300,299291880,16040,16040,16040,16040,1
+20250326,134200,299275840,16040,16070,16070,16040,8
+20250326,134100,299147310,16040,16040,16040,16040,1
+20250326,134000,299131270,16070,16070,16070,16070,6
+20250326,133900,299034850,16070,16050,16070,16050,3
+20250326,133800,298986680,16050,16050,16050,16050,3
+20250326,133700,298938530,16070,16060,16080,16060,209
+20250326,133600,295581300,16070,16060,16070,16060,14
+20250326,133500,295356430,16050,16070,16070,16050,12
+20250326,133400,295163640,16070,16080,16080,16070,4
+20250326,133300,295099340,16080,16050,16080,16040,2190
+20250326,133200,259928630,16030,16030,16050,16030,3
+20250326,133100,259880520,16030,16050,16050,16030,3
+20250326,133000,259832410,16050,16050,16050,16040,103
+20250326,132900,258180120,16040,16040,16050,16030,282
+20250326,132800,253656410,16050,16040,16050,16040,177
+20250326,132700,250817060,16040,16040,16040,16040,3
+20250326,132600,250768940,16050,16050,16050,16040,3
+20250326,132500,250720800,16050,16040,16050,16040,6
+20250326,132400,250624510,16040,16040,16040,16040,0
+20250326,132300,250624510,16040,16040,16050,16020,9
+20250326,132200,250480170,16030,16030,16040,16030,9
+20250326,132100,250335870,16050,16040,16050,16040,7
+20250326,132000,250223570,16030,16050,16050,16030,4
+20250326,131900,250159420,16040,16040,16050,16040,45
+20250326,131800,249437580,16050,16050,16050,16050,6
+20250326,131700,249341280,16040,16040,16040,16040,1
+20250326,131600,249325240,16050,16040,16050,16040,4
+20250326,131500,249261070,16050,16040,16050,16030,9
+20250326,131400,249116690,16040,16040,16050,16040,5
+20250326,131300,249036480,16030,16030,16030,16030,0
+20250326,131200,249036480,16030,16050,16050,16030,66
+20250326,131100,247978410,16040,16030,16040,16030,8
+20250326,131000,247850100,16030,16030,16030,16030,1
+20250326,130900,247834070,16040,16040,16040,16040,6
+20250326,130800,247737830,16050,16030,16050,16030,3
+20250326,130700,247689710,16050,16030,16050,16030,5
+20250326,130600,247609500,16040,16030,16040,16030,8
+20250326,130500,247481190,16050,16050,16050,16030,165
+20250326,130400,244835550,16050,16030,16050,16030,8
+20250326,130300,244707220,16030,16030,16040,16030,6
+20250326,130200,244611020,16040,16020,16040,16020,4
+20250326,130100,244546900,16020,16020,16020,16020,2
+20250326,130000,244514860,16050,16050,16050,16010,15
+20250326,125900,244274430,16030,16020,16050,16010,79
+20250326,125800,243008350,16030,16030,16030,16020,14
+20250326,125700,242784010,16040,16030,16040,16030,10
+20250326,125600,242623690,16030,16020,16030,16020,17
+20250326,125500,242351300,16030,16030,16030,16020,23
+20250326,125400,241982780,16030,16030,16030,16020,17
+20250326,125300,241710340,16030,16030,16040,16020,18
+20250326,125200,241421880,16040,16040,16040,16030,16
+20250326,125100,241165310,16030,16030,16040,16030,41
+20250326,125000,240507980,16040,16030,16050,16030,26
+20250326,124900,240090970,16040,16030,16040,16030,19
+20250326,124800,239786350,16040,16040,16040,16040,4
+20250326,124700,239722190,16030,16030,16040,16030,16
+20250326,124600,239465640,16040,16030,16040,16030,15
+20250326,124500,239225130,16050,16040,16050,16030,20
+20250326,124400,238904360,16040,16030,16040,16030,13
+20250326,124300,238695930,16030,16040,16050,16030,12
+20250326,124200,238503420,16030,16040,16040,16030,10
+20250326,124100,238343090,16050,16030,16050,16030,17
+20250326,124000,238070420,16040,16030,16040,16030,13
+20250326,123900,237861910,16050,16040,16050,16030,15
+20250326,123800,237621350,16030,16040,16040,16030,14
+20250326,123700,237396880,16030,16040,16040,16030,57
+20250326,123600,236482690,16040,16030,16050,16030,115
+20250326,123500,234638360,16030,16040,16040,16030,13
+20250326,123400,234429950,16030,16040,16040,16030,9
+20250326,123300,234285670,16040,16040,16050,16040,77
+20250326,123200,233050520,16040,16040,16050,16040,118
+20250326,123100,231157780,16040,16050,16050,16040,14
+20250326,123000,230933160,16040,16050,16050,16040,12
+20250326,122900,230740650,16040,16030,16050,16020,420
+20250326,122800,224007010,16020,16020,16030,16020,51
+20250326,122700,223189890,16030,16020,16030,16020,10
+20250326,122600,223029670,16020,16020,16030,16020,46
+20250326,122500,222292690,16020,16030,16030,16020,11
+20250326,122400,222116460,16030,16030,16030,16020,77
+20250326,122300,220882830,16030,16030,16030,16020,75
+20250326,122200,219680660,16020,16020,16020,16020,10
+20250326,122100,219520460,16030,16030,16030,16020,16
+20250326,122000,219264050,16020,16030,16030,16020,13
+20250326,121900,219055760,16020,16020,16030,16020,22
+20250326,121800,218703270,16030,16020,16030,16020,9
+20250326,121700,218559070,16020,16030,16030,16020,10
+20250326,121600,218398850,16020,16030,16030,16010,21
+20250326,121500,218062430,16020,16010,16020,16010,17
+20250326,121400,217790240,16030,16020,16030,16020,32
+20250326,121300,217277550,16030,16030,16030,16010,31
+20250326,121200,216780980,16020,16030,16030,16020,125
+20250326,121100,214778420,16020,16020,16030,16020,19
+20250326,121000,214474010,16030,16020,16030,16020,20
+20250326,120900,214153590,16030,16020,16030,16010,28
+20250326,120800,213705080,16010,16020,16020,16010,13
+20250326,120700,213496910,16010,16010,16020,16010,16
+20250326,120600,213240680,16010,16010,16020,16010,15
+20250326,120500,213000520,16020,16020,16020,16010,9
+20250326,120400,212856410,16020,16020,16020,16010,16
+20250326,120300,212600180,16020,16020,16020,16010,10
+20250326,120200,212440050,16010,16010,16030,16010,35
+20250326,120100,211879430,16020,16010,16020,16010,4
+20250326,120000,211815360,16030,16020,16030,16000,108
+20250326,115900,210085310,16010,16020,16020,16010,13
+20250326,115800,209877160,16010,16020,16030,16010,20
+20250326,115700,209556730,16010,16010,16030,16010,20
+20250326,115600,209236440,16020,16020,16030,16020,22
+20250326,115500,208883990,16030,16010,16030,16010,21
+20250326,115400,208547490,16010,16020,16030,16000,126
+20250326,115300,206529070,16020,16010,16030,16010,334
+20250326,115200,201177720,16020,16020,16020,16010,16
+20250326,115100,200921510,16010,16020,16020,16010,23
+20250326,115000,200553130,16010,16020,16020,16010,14
+20250326,114900,200328940,16020,16010,16020,16010,81
+20250326,114800,199032100,16020,16020,16020,16010,15
+20250326,114700,198791880,16020,16010,16020,16010,9
+20250326,114600,198647780,16010,16020,16020,16010,12
+20250326,114500,198455620,16010,16010,16020,16010,21
+20250326,114400,198119350,16020,16010,16020,16010,10
+20250326,114300,197959230,16010,16020,16020,16010,14
+20250326,114200,197735020,16010,16020,16020,16010,10
+20250326,114100,197574900,16010,16010,16020,16010,22
+20250326,114000,197222620,16020,16020,16020,16010,18
+20250326,113900,196934340,16010,16020,16020,16010,14
+20250326,113800,196710130,16010,16020,16020,16010,16
+20250326,113700,196453820,16020,16020,16020,16010,19
+20250326,113600,196149450,16020,16020,16020,16010,20
+20250326,113500,195829070,16010,16020,16020,16010,10
+20250326,113400,195668880,16020,16010,16020,16010,79
+20250326,113300,194404080,16010,16010,16010,16005,21
+20250326,113200,194067885,16010,16010,16010,16005,14
+20250326,113100,193843750,16010,16010,16010,16010,27
+20250326,113000,193411480,16010,16010,16010,16005,10
+20250326,112900,193251390,16005,16010,16010,16005,21
+20250326,112800,192915195,16010,16010,16010,16005,16
+20250326,112700,192659040,16010,16010,16010,16010,8
+20250326,112600,192530960,16010,16010,16010,16010,11
+20250326,112500,192354850,16005,16010,16010,16005,5
+20250326,112400,192274815,16010,16010,16010,16005,43
+20250326,112300,191586555,16005,16010,16010,16005,3
+20250326,112200,191538530,16010,16010,16010,16010,18
+20250326,112100,191250350,16000,16010,16010,16000,2
+20250326,112000,191218340,16010,16020,16020,16010,66
+20250326,111900,190161610,16010,16020,16020,16010,22
+20250326,111800,189809200,16020,16020,16020,16010,12
+20250326,111700,189616980,16020,16010,16020,16010,13
+20250326,111600,189408780,16010,16010,16010,16010,133
+20250326,111500,187279450,16010,16000,16010,16000,38
+20250326,111400,186671080,16010,16000,16010,16000,63
+20250326,111300,185663020,16000,15990,16000,15990,4
+20250326,111200,185599030,15990,15990,16000,15990,9
+20250326,111100,185455050,16000,16000,16000,16000,2
+20250326,111000,185423050,16000,16000,16000,16000,9
+20250326,110900,185279050,15990,16000,16000,15990,69
+20250326,110800,184175060,16000,16010,16010,16000,4
+20250326,110700,184111030,16010,15990,16010,15990,10
+20250326,110600,183950970,16000,16000,16000,16000,1
+20250326,110500,183934970,15990,15970,15990,15970,291
+20250326,110400,179284440,15970,15960,15970,15950,196
+20250326,110300,176156280,15950,15960,15960,15950,5
+20250326,110200,176076510,15960,15950,15960,15950,10
+20250326,110100,175916940,15950,15960,15960,15950,111
+20250326,110000,174145450,15950,15970,15990,15950,912
+20250326,105900,159595450,15980,15990,15990,15980,17
+20250326,105800,159323760,15980,15980,15990,15980,77
+20250326,105700,158093160,15990,15970,15990,15970,45
+20250326,105600,157374450,15980,15980,15980,15980,5
+20250326,105500,157294550,15980,15980,15980,15980,4
+20250326,105400,157230630,15980,15970,15980,15970,69
+20250326,105300,156128180,15970,16000,16000,15960,478
+20250326,105200,148492840,15990,15990,15990,15980,4
+20250326,105100,148428900,15990,15990,15990,15990,26
+20250326,105000,148013160,15990,15990,15990,15990,6
+20250326,104900,147917220,15990,15990,15990,15990,0
+20250326,104800,147917220,15990,15990,16000,15990,43
+20250326,104700,147229620,16000,16000,16000,15990,33
+20250326,104600,146701650,15990,15990,15990,15990,0
+20250326,104500,146701650,15990,16010,16010,15990,40
+20250326,104400,146062030,16010,16000,16010,16000,5
+20250326,104300,145982010,15990,15980,15990,15980,2
+20250326,104200,145950040,16000,16000,16000,15990,228
+20250326,104100,142304280,15990,16000,16000,15980,4
+20250326,104000,142240310,15990,15990,15990,15990,135
+20250326,103900,140081660,15990,16000,16000,15990,46
+20250326,103800,139346110,16000,15990,16000,15990,3
+20250326,103700,139298130,15980,15980,15980,15980,1
+20250326,103600,139282150,15980,16000,16000,15980,130
+20250326,103500,137204390,16010,16000,16010,15980,473
+20250326,103400,129641850,15990,15990,15990,15990,381
+20250326,103300,123549660,15990,16010,16010,15980,1626
+20250326,103200,97555770,16010,16010,16020,16000,108
+20250326,103100,95827550,16000,16010,16010,16000,10
+20250326,103000,95667460,16010,16020,16020,16010,77
+20250326,102900,94434640,16020,16020,16020,16010,11
+20250326,102800,94258430,16020,16020,16020,16020,14
+20250326,102700,94034150,16020,16020,16020,16010,11
+20250326,102600,93857940,16020,16020,16020,16010,23
+20250326,102500,93489510,16020,16020,16020,16020,10
+20250326,102400,93329310,16020,16020,16020,16020,9
+20250326,102300,93185130,16020,16010,16020,16010,14
+20250326,102200,92960870,16020,16010,16020,16010,11
+20250326,102100,92784670,16010,16020,16020,16010,5
+20250326,102000,92704590,16020,16020,16020,16020,11
+20250326,101900,92528370,16020,16010,16020,16010,1001
+20250326,101800,76502350,16020,16020,16020,16020,18
+20250326,101700,76213990,16020,16010,16020,16010,11
+20250326,101600,76037790,16020,16010,16020,16010,14
+20250326,101500,75813550,16020,16020,16020,16020,19
+20250326,101400,75509170,16020,16020,16020,16020,15
+20250326,101300,75268870,16020,16020,16020,16020,7
+20250326,101200,75156730,16020,16020,16020,16020,15
+20250326,101100,74916430,16020,16020,16020,16020,86
+20250326,101000,73538710,16010,16020,16020,16010,14
+20250326,100900,73314440,16020,16020,16020,16020,15
+20250326,100800,73074140,16020,16020,16020,16020,9
+20250326,100700,72929960,16020,16020,16020,16020,27
+20250326,100600,72497420,16020,16020,16020,16010,11
+20250326,100500,72321210,16010,16010,16010,16010,10
+20250326,100400,72161110,16010,16010,16010,16010,9
+20250326,100300,72017020,16010,16010,16010,16000,67
+20250326,100200,70944870,16010,16010,16010,16010,14
+20250326,100100,70720730,16010,16010,16010,16010,20
+20250326,100000,70400530,16010,16010,16010,16000,28
+20250326,095900,69952340,16010,16000,16010,16000,10
+20250326,095800,69792250,16010,16010,16010,16010,18
+20250326,095700,69504070,16010,16000,16010,16000,14
+20250326,095600,69279960,16000,16010,16010,16000,9
+20250326,095500,69135880,16010,16010,16010,16010,20
+20250326,095400,68815680,16010,16010,16010,16010,9
+20250326,095300,68671590,16000,16010,16010,16000,10
+20250326,095200,68511500,16010,16000,16010,16000,11
+20250326,095100,68335410,16010,16010,16010,16010,10
+20250326,095000,68175310,16000,16000,16010,16000,7
+20250326,094900,68063260,16000,16010,16010,16000,68
+20250326,094800,66975190,16010,16010,16010,16010,25
+20250326,094700,66574940,16010,16020,16020,16010,8
+20250326,094600,66446790,16020,16020,16020,16020,14
+20250326,094500,66222510,16020,16010,16020,16010,59
+20250326,094400,65277850,16020,16020,16020,16020,13
+20250326,094300,65069590,16020,16020,16020,16020,10
+20250326,094200,64909390,16010,16010,16010,16010,194
+20250326,094100,61803450,16020,16020,16020,16020,8
+20250326,094000,61675290,16020,16020,16020,16010,27
+20250326,093900,61242770,16020,16010,16020,16010,15
+20250326,093800,61002530,16020,16020,16020,16020,13
+20250326,093700,60794270,16020,16020,16020,16020,9
+20250326,093600,60650090,16020,16010,16020,16010,13
+20250326,093500,60441840,16020,16020,16020,16020,10
+20250326,093400,60281640,16020,16020,16020,16020,20
+20250326,093300,59961240,16020,16010,16020,16010,12
+20250326,093200,59769010,16020,16020,16020,16020,13
+20250326,093100,59560750,16020,16020,16020,16020,18
+20250326,093000,59272390,16010,16000,16010,16000,25
+20250326,092900,58872250,16000,15990,16000,15990,62
+20250326,092800,57880300,15990,16000,16000,15990,50
+20250326,092700,57080580,16010,16010,16010,16010,50
+20250326,092600,56280080,16010,16010,16020,16010,63
+20250326,092500,55271350,16010,16020,16020,16010,66
+20250326,092400,54214660,16010,16040,16040,16010,107
+20250326,092300,52501410,16050,16050,16050,16040,44
+20250326,092200,51795490,16050,16050,16050,16050,53
+20250326,092100,50944840,16060,16050,16060,16050,54
+20250326,092000,50078130,16050,16040,16050,16040,57
+20250326,091900,49163550,16040,16050,16060,16040,416
+20250326,091800,42486420,16050,16050,16050,16050,0
+20250326,091700,42486420,16050,16050,16050,16050,18
+20250326,091600,42197520,16050,16050,16050,16050,21
+20250326,091500,41860470,16060,16060,16060,16060,1
+20250326,091400,41844410,16060,16050,16060,16040,102
+20250326,091300,40207320,16060,16060,16070,16060,294
+20250326,091200,35485670,16070,16060,16080,16060,309
+20250326,091100,30520120,16000,16080,16080,16000,114
+20250326,091000,28687990,16080,16070,16080,16060,470
+20250326,090900,21136480,15950,16080,16080,15950,156
+20250326,090800,18636990,16070,16070,16080,16020,287
+20250326,090700,14026110,16070,16070,16070,16070,57
+20250326,090600,13110120,16070,16070,16070,16070,1
+20250326,090500,13094050,16070,16070,16070,16070,0
+20250326,090400,13094050,16070,16080,16080,16070,40
+20250326,090300,12450950,16080,16070,16080,16060,131
+20250326,090200,10344790,16070,16060,16090,16060,228
+20250326,090100,6681420,16070,16000,16070,16000,116
+20250326,090000,4820460,16090,16080,16090,16000,300

069260/min/candle-20250327.csv

@@ -0,0 +1,650 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,194800,576869965,15920,15920,15920,15920,3019
+20250327,194700,576869965,15920,15920,15920,15920,0
+20250327,194600,576869965,15920,15920,15920,15920,0
+20250327,194500,576869965,15920,15920,15920,15920,0
+20250327,194400,576869965,15920,15920,15920,15920,0
+20250327,194300,576869965,15920,15920,15920,15920,0
+20250327,194200,576869965,15920,15920,15920,15920,0
+20250327,194100,576869965,15920,15920,15920,15920,0
+20250327,194000,576869965,15920,15920,15920,15920,0
+20250327,193900,576869965,15920,15920,15920,15920,0
+20250327,193800,576869965,15920,15920,15920,15920,0
+20250327,193700,576869965,15920,15920,15920,15920,0
+20250327,193600,576869965,15920,15920,15920,15920,0
+20250327,193500,576869965,15920,15920,15920,15920,0
+20250327,193400,576869965,15920,15920,15920,15920,0
+20250327,193300,576869965,15920,15920,15920,15920,0
+20250327,193200,576869965,15920,15920,15920,15920,0
+20250327,193100,576869965,15920,15920,15920,15920,0
+20250327,193000,576869965,15920,15920,15920,15920,0
+20250327,192900,576869965,15920,15920,15920,15920,0
+20250327,192800,576869965,15920,15920,15920,15920,0
+20250327,192700,576869965,15920,15920,15920,15920,0
+20250327,192600,576869965,15920,15920,15920,15920,0
+20250327,192500,576869965,15920,15920,15920,15920,0
+20250327,192400,576869965,15920,15920,15920,15920,0
+20250327,192300,576869965,15920,15920,15920,15920,0
+20250327,192200,576869965,15920,15920,15920,15920,0
+20250327,192100,576869965,15920,15920,15920,15920,0
+20250327,192000,576869965,15920,15920,15920,15920,0
+20250327,191900,576869965,15920,15920,15920,15920,0
+20250327,191800,576869965,15920,15920,15920,15920,3019
+20250327,191700,576869965,15920,15920,15920,15920,0
+20250327,191600,576869965,15920,15920,15920,15920,0
+20250327,191500,576869965,15920,15920,15920,15920,0
+20250327,191400,576869965,15920,15920,15920,15920,0
+20250327,191300,576869965,15920,15920,15920,15920,0
+20250327,191200,576869965,15920,15920,15920,15920,0
+20250327,191100,576869965,15920,15920,15920,15920,0
+20250327,191000,576869965,15920,15920,15920,15920,0
+20250327,190900,576869965,15920,15920,15920,15920,0
+20250327,190800,576869965,15920,15920,15920,15920,0
+20250327,190700,576869965,15920,15920,15920,15920,0
+20250327,190600,576869965,15920,15920,15920,15920,0
+20250327,190500,576869965,15920,15920,15920,15920,0
+20250327,190400,576869965,15920,15920,15920,15920,0
+20250327,190300,576869965,15920,15920,15920,15920,0
+20250327,190200,576869965,15920,15920,15920,15920,0
+20250327,190100,576869965,15920,15920,15920,15920,0
+20250327,190000,576869965,15920,15920,15920,15920,0
+20250327,185900,576869965,15920,15920,15920,15920,0
+20250327,185800,576869965,15920,15920,15920,15920,0
+20250327,185700,576869965,15920,15920,15920,15920,0
+20250327,185600,576869965,15920,15920,15920,15920,0
+20250327,185500,576869965,15920,15920,15920,15920,0
+20250327,185400,576869965,15920,15920,15920,15920,0
+20250327,185300,576869965,15920,15920,15920,15920,0
+20250327,185200,576869965,15920,15920,15920,15920,0
+20250327,185100,576869965,15920,15920,15920,15920,0
+20250327,185000,576869965,15920,15920,15920,15920,0
+20250327,184900,576869965,15920,15920,15920,15920,0
+20250327,184800,576869965,15920,15920,15920,15920,3019
+20250327,184700,576869965,15920,15920,15920,15920,0
+20250327,184600,576869965,15920,15920,15920,15920,0
+20250327,184500,576869965,15920,15920,15920,15920,0
+20250327,184400,576869965,15920,15920,15920,15920,0
+20250327,184300,576869965,15920,15920,15920,15920,0
+20250327,184200,576869965,15920,15920,15920,15920,0
+20250327,184100,576869965,15920,15920,15920,15920,0
+20250327,184000,576869965,15920,15920,15920,15920,0
+20250327,183900,576869965,15920,15920,15920,15920,0
+20250327,183800,576869965,15920,15920,15920,15920,0
+20250327,183700,576869965,15920,15920,15920,15920,0
+20250327,183600,576869965,15920,15920,15920,15920,0
+20250327,183500,576869965,15920,15920,15920,15920,0
+20250327,183400,576869965,15920,15920,15920,15920,0
+20250327,183300,576869965,15920,15920,15920,15920,0
+20250327,183200,576869965,15920,15920,15920,15920,0
+20250327,183100,576869965,15920,15920,15920,15920,0
+20250327,183000,576869965,15920,15920,15920,15920,0
+20250327,182900,576869965,15920,15920,15920,15920,0
+20250327,182800,576869965,15920,15920,15920,15920,0
+20250327,182700,576869965,15920,15920,15920,15920,0
+20250327,182600,576869965,15920,15920,15920,15920,0
+20250327,182500,576869965,15920,15920,15920,15920,0
+20250327,182400,576869965,15920,15920,15920,15920,0
+20250327,182300,576869965,15920,15920,15920,15920,0
+20250327,182200,576869965,15920,15920,15920,15920,0
+20250327,182100,576869965,15920,15920,15920,15920,0
+20250327,182000,576869965,15920,15920,15920,15920,0
+20250327,181900,576869965,15920,15920,15920,15920,0
+20250327,181800,576869965,15920,15920,15920,15920,3019
+20250327,181700,576869965,15920,15920,15920,15920,0
+20250327,181600,576869965,15920,15920,15920,15920,0
+20250327,181500,576869965,15920,15920,15920,15920,0
+20250327,181400,576869965,15920,15920,15920,15920,0
+20250327,181300,576869965,15920,15920,15920,15920,0
+20250327,181200,576869965,15920,15920,15920,15920,0
+20250327,181100,576869965,15920,15920,15920,15920,0
+20250327,181000,576869965,15920,15920,15920,15920,0
+20250327,180900,576869965,15920,15920,15920,15920,0
+20250327,180800,576869965,15920,15920,15920,15920,0
+20250327,180700,576869965,15920,15920,15920,15920,0
+20250327,180600,576869965,15920,15920,15920,15920,0
+20250327,180500,576869965,15920,15920,15920,15920,0
+20250327,180400,576869965,15920,15920,15920,15920,0
+20250327,180300,576869965,15920,15920,15920,15920,0
+20250327,180200,576869965,15920,15920,15920,15920,0
+20250327,180100,576869965,15920,15920,15920,15920,0
+20250327,180000,576869965,15920,15920,15920,15920,0
+20250327,175900,576869965,15920,15920,15920,15920,0
+20250327,175800,576869965,15920,15920,15920,15920,0
+20250327,175700,576869965,15920,15920,15920,15920,0
+20250327,175600,576869965,15920,15920,15920,15920,0
+20250327,175500,576869965,15920,15920,15920,15920,0
+20250327,175400,576869965,15920,15920,15920,15920,0
+20250327,175300,576869965,15920,15920,15920,15920,0
+20250327,175200,576869965,15920,15920,15920,15920,0
+20250327,175100,576869965,15920,15920,15920,15920,0
+20250327,175000,576869965,15920,15920,15920,15920,0
+20250327,174900,576869965,15920,15920,15920,15920,0
+20250327,174800,576869965,15920,15920,15920,15920,3019
+20250327,174700,576869965,15920,15920,15920,15920,0
+20250327,174600,576869965,15920,15920,15920,15920,0
+20250327,174500,576869965,15920,15920,15920,15920,0
+20250327,174400,576869965,15920,15920,15920,15920,0
+20250327,174300,576869965,15920,15920,15920,15920,0
+20250327,174200,576869965,15920,15920,15920,15920,0
+20250327,174100,576869965,15920,15920,15920,15920,0
+20250327,174000,576869965,15920,15920,15920,15920,0
+20250327,173900,576869965,15920,15920,15920,15920,0
+20250327,173800,576869965,15920,15920,15920,15920,0
+20250327,173700,576869965,15920,15920,15920,15920,0
+20250327,173600,576869965,15920,15920,15920,15920,0
+20250327,173500,576869965,15920,15920,15920,15920,0
+20250327,173400,576869965,15920,15920,15920,15920,0
+20250327,173300,576869965,15920,15920,15920,15920,0
+20250327,173200,576869965,15920,15920,15920,15920,0
+20250327,173100,576869965,15920,15920,15920,15920,0
+20250327,173000,576869965,15920,15920,15920,15920,0
+20250327,172900,576869965,15920,15920,15920,15920,0
+20250327,172800,576869965,15920,15920,15920,15920,0
+20250327,172700,576869965,15920,15920,15920,15920,0
+20250327,172600,576869965,15920,15920,15920,15920,0
+20250327,172500,576869965,15920,15920,15920,15920,0
+20250327,172400,576869965,15920,15920,15920,15920,0
+20250327,172300,576869965,15920,15920,15920,15920,0
+20250327,172200,576869965,15920,15920,15920,15920,0
+20250327,172100,576869965,15920,15920,15920,15920,0
+20250327,172000,576869965,15920,15920,15920,15920,0
+20250327,171900,576869965,15920,15920,15920,15920,0
+20250327,171800,576869965,15920,15920,15920,15920,3019
+20250327,171700,576869965,15920,15920,15920,15920,0
+20250327,171600,576869965,15920,15920,15920,15920,0
+20250327,171500,576869965,15920,15920,15920,15920,0
+20250327,171400,576869965,15920,15920,15920,15920,0
+20250327,171300,576869965,15920,15920,15920,15920,0
+20250327,171200,576869965,15920,15920,15920,15920,0
+20250327,171100,576869965,15920,15920,15920,15920,0
+20250327,171000,576869965,15920,15920,15920,15920,0
+20250327,170900,576869965,15920,15920,15920,15920,0
+20250327,170800,576869965,15920,15920,15920,15920,0
+20250327,170700,576869965,15920,15920,15920,15920,0
+20250327,170600,576869965,15920,15920,15920,15920,0
+20250327,170500,576869965,15920,15920,15920,15920,0
+20250327,170400,576869965,15920,15920,15920,15920,0
+20250327,170300,576869965,15920,15920,15920,15920,0
+20250327,170200,576869965,15920,15920,15920,15920,0
+20250327,170100,576869965,15920,15920,15920,15920,0
+20250327,170000,576869965,15920,15920,15920,15920,0
+20250327,165900,576869965,15920,15920,15920,15920,0
+20250327,165800,576869965,15920,15920,15920,15920,0
+20250327,165700,576869965,15920,15920,15920,15920,0
+20250327,165600,576869965,15920,15920,15920,15920,0
+20250327,165500,576869965,15920,15920,15920,15920,0
+20250327,165400,576869965,15920,15920,15920,15920,0
+20250327,165300,576869965,15920,15920,15920,15920,0
+20250327,165200,576869965,15920,15920,15920,15920,0
+20250327,165100,576869965,15920,15920,15920,15920,0
+20250327,165000,576869965,15920,15920,15920,15920,0
+20250327,164900,576869965,15920,15920,15920,15920,0
+20250327,164800,576869965,15920,15920,15920,15920,3019
+20250327,164700,576869965,15920,15920,15920,15920,0
+20250327,164600,576869965,15920,15920,15920,15920,0
+20250327,164500,576869965,15920,15920,15920,15920,0
+20250327,164400,576869965,15920,15920,15920,15920,0
+20250327,164300,576869965,15920,15920,15920,15920,0
+20250327,164200,576869965,15920,15920,15920,15920,0
+20250327,164100,576869965,15920,15920,15920,15920,0
+20250327,164000,576869965,15920,15920,15920,15920,0
+20250327,163900,576869965,15920,15920,15920,15920,0
+20250327,163800,576869965,15920,15920,15920,15920,0
+20250327,163700,576869965,15920,15920,15920,15920,0
+20250327,163600,576869965,15920,15920,15920,15920,0
+20250327,163500,576869965,15920,15920,15920,15920,0
+20250327,163400,576869965,15920,15920,15920,15920,0
+20250327,163300,576869965,15920,15920,15920,15920,0
+20250327,163200,576869965,15920,15920,15920,15920,0
+20250327,163100,576869965,15920,15920,15920,15920,0
+20250327,163000,576869965,15920,15920,15920,15920,0
+20250327,162900,576869965,15920,15920,15920,15920,0
+20250327,162800,576869965,15920,15920,15920,15920,0
+20250327,162700,576869965,15920,15920,15920,15920,0
+20250327,162600,576869965,15920,15920,15920,15920,0
+20250327,162500,576869965,15920,15920,15920,15920,0
+20250327,162400,576869965,15920,15920,15920,15920,0
+20250327,162300,576869965,15920,15920,15920,15920,0
+20250327,162200,576869965,15920,15920,15920,15920,0
+20250327,162100,576869965,15920,15920,15920,15920,0
+20250327,162000,576869965,15920,15920,15920,15920,0
+20250327,161900,576869965,15920,15920,15920,15920,0
+20250327,161800,576869965,15920,15920,15920,15920,3019
+20250327,161700,576869965,15920,15920,15920,15920,0
+20250327,161600,576869965,15920,15920,15920,15920,0
+20250327,161500,576869965,15920,15920,15920,15920,0
+20250327,161400,576869965,15920,15920,15920,15920,0
+20250327,161300,576869965,15920,15920,15920,15920,0
+20250327,161200,576869965,15920,15920,15920,15920,0
+20250327,161100,576869965,15920,15920,15920,15920,0
+20250327,161000,576869965,15920,15920,15920,15920,0
+20250327,160900,576869965,15920,15920,15920,15920,0
+20250327,160800,576869965,15920,15920,15920,15920,0
+20250327,160700,576869965,15920,15920,15920,15920,0
+20250327,160600,576869965,15920,15920,15920,15920,0
+20250327,160500,576869965,15920,15920,15920,15920,0
+20250327,160400,576869965,15920,15920,15920,15920,0
+20250327,160300,576869965,15920,15920,15920,15920,0
+20250327,160200,576869965,15920,15920,15920,15920,0
+20250327,160100,576869965,15920,15920,15920,15920,0
+20250327,160000,576869965,15920,15920,15920,15920,0
+20250327,155900,576869965,15920,15920,15920,15920,0
+20250327,155800,576869965,15920,15920,15920,15920,0
+20250327,155700,576869965,15920,15920,15920,15920,0
+20250327,155600,576869965,15920,15920,15920,15920,0
+20250327,155500,576869965,15920,15920,15920,15920,0
+20250327,155400,576869965,15920,15920,15920,15920,0
+20250327,155300,576869965,15920,15920,15920,15920,0
+20250327,155200,576869965,15920,15920,15920,15920,0
+20250327,155100,576869965,15920,15920,15920,15920,0
+20250327,155000,576869965,15920,15920,15920,15920,0
+20250327,154900,576869965,15920,15920,15920,15920,0
+20250327,154800,576869965,15920,15920,15920,15920,3019
+20250327,154700,576869965,15920,15920,15920,15920,0
+20250327,154600,576869965,15920,15920,15920,15920,0
+20250327,154500,576869965,15920,15920,15920,15920,0
+20250327,154400,576869965,15920,15920,15920,15920,0
+20250327,154300,576869965,15920,15920,15920,15920,0
+20250327,154200,576869965,15920,15920,15920,15920,0
+20250327,154100,576869965,15920,15920,15920,15920,0
+20250327,154000,576869965,15920,15920,15920,15920,0
+20250327,153900,576869965,15920,15920,15920,15920,0
+20250327,153800,576869965,15920,15920,15920,15920,0
+20250327,153700,576869965,15920,15920,15920,15920,0
+20250327,153600,576869965,15920,15920,15920,15920,0
+20250327,153500,576869965,15920,15920,15920,15920,0
+20250327,153400,576869965,15920,15920,15920,15920,0
+20250327,153300,576869965,15920,15920,15920,15920,0
+20250327,153200,576869965,15920,15920,15920,15920,0
+20250327,153100,576869965,15920,15920,15920,15920,0
+20250327,153000,576869965,15920,15920,15920,15920,3019
+20250327,152900,528807485,15920,15920,15920,15920,0
+20250327,152800,528807485,15920,15920,15920,15920,0
+20250327,152700,528807485,15920,15920,15920,15920,0
+20250327,152600,528807485,15920,15920,15920,15920,0
+20250327,152500,528807485,15920,15920,15920,15920,0
+20250327,152400,528807485,15920,15920,15920,15920,0
+20250327,152300,528807485,15920,15920,15920,15920,0
+20250327,152200,528807485,15920,15920,15920,15920,0
+20250327,152100,528807485,15920,15920,15920,15920,0
+20250327,152000,528807485,15920,15920,15920,15920,0
+20250327,151900,528807485,15920,15960,15960,15920,550
+20250327,151800,520041925,15960,15960,15960,15960,8
+20250327,151700,519914245,15960,15970,15970,15960,212
+20250327,151600,516528725,15970,15980,15980,15970,16
+20250327,151500,516273145,15980,15970,15990,15970,145
+20250327,151400,513955045,15960,15960,15970,15960,73
+20250327,151300,512789835,15960,15960,15970,15960,80
+20250327,151200,511513025,15960,15970,15970,15960,47
+20250327,151100,510762895,15970,15970,15970,15960,16
+20250327,151000,510507445,15970,15950,15970,15950,64
+20250327,150900,509485935,15960,15950,15960,15950,4
+20250327,150800,509422125,15950,15950,15950,15950,24
+20250327,150700,509039325,15950,15950,15950,15950,8
+20250327,150600,508911725,15950,15950,15950,15940,205
+20250327,150500,505643635,15960,15960,15960,15960,27
+20250327,150400,505212715,15960,15950,15960,15940,25
+20250327,150300,504813995,15950,15950,15950,15950,63
+20250327,150200,503809145,15950,15950,15960,15950,19
+20250327,150100,503506085,15950,15950,15960,15950,89
+20250327,150000,502086465,15950,15970,15970,15950,28
+20250327,145900,501639515,15960,15970,15970,15960,59
+20250327,145800,500697745,15960,15950,15960,15950,20
+20250327,145700,500378565,15950,15960,15970,15950,174
+20250327,145600,497602585,15970,15970,15970,15960,25
+20250327,145500,497203345,15980,16000,16000,15980,27
+20250327,145400,496771705,15990,16000,16000,15980,41
+20250327,145300,496116005,15990,15990,15990,15990,10
+20250327,145200,495956105,15990,16000,16000,15990,15
+20250327,145100,495716115,15990,15990,16000,15990,21
+20250327,145000,495380195,16000,15990,16000,15990,20
+20250327,144900,495060265,16000,15990,16000,15990,15
+20250327,144800,494820275,15990,16010,16010,15990,35
+20250327,144700,494260185,16000,16000,16000,16000,9
+20250327,144600,494116185,16010,16000,16010,16000,30
+20250327,144500,493636095,16010,16010,16010,16010,13
+20250327,144400,493427965,16000,16000,16010,16000,47
+20250327,144300,492675955,16000,16000,16000,16000,14
+20250327,144200,492451955,16000,15990,16000,15990,16
+20250327,144100,492195985,15980,15980,15980,15980,8
+20250327,144000,492068145,15970,16010,16010,15960,433
+20250327,143900,485149535,16010,16000,16010,16000,7
+20250327,143800,485037525,16010,16000,16010,16000,19
+20250327,143700,484733395,16000,16010,16010,16000,20
+20250327,143600,484413385,16010,16000,16010,16000,25
+20250327,143500,484013245,15990,16000,16000,15990,91
+20250327,143400,482557615,15990,16010,16010,15990,15
+20250327,143300,482317485,16010,15990,16010,15990,15
+20250327,143200,482077375,16010,16010,16010,16010,13
+20250327,143100,481869245,15990,16000,16010,15990,214
+20250327,143000,478445215,16010,16010,16010,16010,26
+20250327,142900,478028955,15990,16020,16020,15990,33
+20250327,142800,477500505,16010,16010,16020,16000,31
+20250327,142700,477004095,16020,16020,16020,15990,21
+20250327,142600,476667915,16020,16020,16020,16010,31
+20250327,142500,476171355,16020,16000,16020,15990,40
+20250327,142400,475530935,16000,16000,16000,15990,43
+20250327,142300,474842975,16000,16000,16000,15990,41
+20250327,142200,474187045,16000,16010,16010,15990,40
+20250327,142100,473547025,16020,16020,16020,16010,37
+20250327,142000,472954405,16010,16000,16020,15990,22
+20250327,141900,472602345,16000,16010,16010,15990,43
+20250327,141800,471914325,16020,16020,16020,16010,43
+20250327,141700,471225515,16020,16010,16020,16010,36
+20250327,141600,470648935,16010,16000,16010,16000,41
+20250327,141500,469992705,15990,15990,16010,15990,118
+20250327,141400,468103645,16010,16000,16010,15990,250
+20250327,141300,464105575,16010,16000,16010,16000,57
+20250327,141200,463193035,16010,16010,16010,16000,27
+20250327,141100,462760775,16000,16010,16010,16000,15
+20250327,141000,462520635,16010,16010,16010,16010,13
+20250327,140900,462312505,16010,16010,16010,16010,13
+20250327,140800,462104375,16010,16000,16010,16000,47
+20250327,140700,461352235,16010,16010,16010,16010,38
+20250327,140600,460743855,16020,16010,16020,16010,35
+20250327,140500,460183235,16010,16020,16020,16010,18
+20250327,140400,459894925,16020,16010,16020,16010,22
+20250327,140300,459542565,16020,16010,16020,16010,26
+20250327,140200,459126065,16010,16010,16020,16010,25
+20250327,140100,458725685,16010,16010,16010,16000,84
+20250327,140000,457381405,16010,16020,16020,16010,33
+20250327,135900,456853045,16010,16020,16020,16000,162
+20250327,135800,454259305,16010,16020,16020,16010,22
+20250327,135700,453906945,16010,16000,16010,16000,289
+20250327,135600,449280195,16000,16010,16010,16000,15
+20250327,135500,449040065,16000,16000,16000,16000,6
+20250327,135400,448944065,16010,16010,16010,16010,63
+20250327,135300,447935435,16010,16010,16010,16010,19
+20250327,135200,447631245,16010,16010,16010,16010,14
+20250327,135100,447407105,16000,16020,16020,16000,18
+20250327,135000,447118845,16000,16010,16020,16000,19
+20250327,134900,446814575,16010,16010,16010,16010,27
+20250327,134800,446382305,16010,16010,16020,16000,81
+20250327,134700,445085385,16010,15990,16010,15990,35
+20250327,134600,444525465,16000,16000,16000,16000,13
+20250327,134500,444317465,16000,16000,16000,16000,15
+20250327,134400,444077465,16000,16000,16000,16000,25
+20250327,134300,443677465,16000,16000,16000,16000,79
+20250327,134200,442413465,16000,16000,16000,16000,14
+20250327,134100,442189465,16000,16000,16000,15990,25
+20250327,134000,441789475,16000,15990,16000,15990,11
+20250327,133900,441613485,15990,15990,15990,15990,156
+20250327,133800,439119045,15980,15990,15990,15980,16
+20250327,133700,438863215,15990,15990,15990,15990,27
+20250327,133600,438431485,15990,15990,15990,15990,13
+20250327,133500,438223615,15990,15990,15990,15990,13
+20250327,133400,438015745,15990,15970,15990,15970,24
+20250327,133300,437632185,15980,15980,15980,15970,55
+20250327,133200,436753625,15970,15970,15980,15970,57
+20250327,133100,435843195,15980,15980,15980,15980,27
+20250327,133000,435411735,15980,15980,15980,15980,14
+20250327,132900,435188015,15980,15980,15980,15980,14
+20250327,132800,434964295,15980,15960,15980,15960,16
+20250327,132700,434708655,15980,15980,15980,15980,14
+20250327,132600,434484935,15980,15980,15980,15970,178
+20250327,132500,431642125,15980,15980,15980,15970,35
+20250327,132400,431082835,15980,15980,15980,15980,14
+20250327,132300,430859115,15980,15980,15980,15980,14
+20250327,132200,430635395,15980,15980,15980,15980,13
+20250327,132100,430427655,15980,15980,15980,15980,15
+20250327,132000,430187955,15980,15970,15980,15970,54
+20250327,131900,429325445,15980,15980,15980,15980,34
+20250327,131800,428782125,15980,15980,15980,15980,18
+20250327,131700,428494485,15980,15980,15980,15980,13
+20250327,131600,428286745,15980,15980,15980,15980,17
+20250327,131500,428015085,15980,15970,15980,15970,14
+20250327,131400,427791375,15980,15970,15980,15970,14
+20250327,131300,427567665,15980,15970,15980,15970,18
+20250327,131200,427280035,15970,15980,15980,15970,115
+20250327,131100,425443305,15980,15980,15980,15980,20
+20250327,131000,425123705,15980,15980,15980,15980,14
+20250327,130900,424899985,15980,15980,15980,15980,13
+20250327,130800,424692245,15970,15980,15980,15970,15
+20250327,130700,424452555,15980,15980,15980,15970,77
+20250327,130600,423222595,15980,15980,15980,15980,21
+20250327,130500,422887015,15980,15980,15980,15970,26
+20250327,130400,422471585,15980,15980,15980,15980,19
+20250327,130300,422167965,15980,15980,15980,15980,19
+20250327,130200,421864345,15980,15980,15980,15980,19
+20250327,130100,421560725,15980,15980,15980,15980,36
+20250327,130000,420985445,15980,15980,15980,15980,20
+20250327,125900,420665845,15980,15980,15980,15980,25
+20250327,125800,420266345,15970,15980,15980,15970,16
+20250327,125700,420010675,15980,15980,15980,15980,19
+20250327,125600,419707055,15980,15980,15980,15980,26
+20250327,125500,419291575,15980,15980,15980,15980,34
+20250327,125400,418748255,15980,15980,15980,15980,15
+20250327,125300,418508555,15980,15980,15980,15980,21
+20250327,125200,418172975,15980,15970,15980,15970,24
+20250327,125100,417789465,15980,15980,15980,15980,8
+20250327,125000,417661625,15980,15980,15980,15980,8
+20250327,124900,417533785,15980,15980,15980,15980,11
+20250327,124800,417358005,15980,15980,15980,15980,0
+20250327,124700,417358005,15980,15980,15980,15980,7
+20250327,124600,417246145,15980,15980,15980,15980,5
+20250327,124500,417166245,15980,15970,15980,15970,57
+20250327,124400,416255455,15970,15970,15970,15970,1
+20250327,124300,416239485,15960,15970,15970,15960,16
+20250327,124200,415984075,15970,15970,15970,15970,7
+20250327,124100,415872285,15970,15970,15970,15970,17
+20250327,124000,415600795,15970,15970,15970,15970,7
+20250327,123900,415489005,15970,15970,15970,15970,8
+20250327,123800,415361245,15970,15970,15970,15970,8
+20250327,123700,415233485,15970,15970,15970,15970,7
+20250327,123600,415121695,15970,15970,15970,15970,12
+20250327,123500,414930055,15970,15970,15970,15960,6
+20250327,123400,414834245,15970,15960,15970,15960,2
+20250327,123300,414802315,15960,15970,15970,15960,37
+20250327,123200,414211745,15970,15970,15970,15970,9
+20250327,123100,414068015,15970,15970,15970,15970,7
+20250327,123000,413956225,15970,15960,15970,15960,8
+20250327,122900,413828515,15960,15960,15960,15960,7
+20250327,122800,413716795,15960,15960,15960,15950,4
+20250327,122700,413652965,15960,15980,15980,15940,837
+20250327,122600,400296345,15980,15980,15980,15980,7
+20250327,122500,400184485,15980,15980,15980,15980,8
+20250327,122400,400056645,15980,15980,15980,15980,7
+20250327,122300,399944785,15980,15980,15980,15980,6
+20250327,122200,399848905,15980,15970,15980,15970,127
+20250327,122100,397820635,15980,15980,15980,15980,8
+20250327,122000,397692795,15980,15970,15980,15970,222
+20250327,121900,394147385,15970,15970,15970,15970,7
+20250327,121800,394035595,15970,15970,15970,15960,11
+20250327,121700,393859985,15960,15970,15970,15940,281
+20250327,121600,389377065,15970,15970,15970,15920,1958
+20250327,121500,358165525,15980,15980,15980,15980,33
+20250327,121400,357638185,15990,15990,15990,15990,0
+20250327,121300,357638185,15990,15980,15990,15980,6
+20250327,121200,357542295,15980,15980,15980,15980,0
+20250327,121100,357542295,15980,15980,15990,15980,40
+20250327,121000,356903075,15990,15990,15990,15990,4
+20250327,120900,356839115,15990,15990,15990,15990,8
+20250327,120800,356711195,15990,15990,15990,15990,16
+20250327,120700,356455355,15990,15990,15990,15990,11
+20250327,120600,356279465,15990,15990,15990,15990,10
+20250327,120500,356119565,15990,15980,15990,15980,8
+20250327,120400,355991655,15990,15990,15990,15990,6
+20250327,120300,355895715,15990,15990,15990,15990,69
+20250327,120200,354792405,15990,15990,15990,15990,0
+20250327,120100,354792405,15990,15990,15990,15980,51
+20250327,120000,353977285,15990,15990,15990,15980,3
+20250327,115900,353929325,15990,15990,15990,15990,0
+20250327,115800,353929325,15990,15980,15990,15980,7
+20250327,115700,353817405,15990,15990,15990,15990,0
+20250327,115600,353817405,15990,15990,15990,15990,1
+20250327,115500,353801415,15990,15980,15990,15980,82
+20250327,115400,352490925,15990,15990,15990,15990,1
+20250327,115300,352474935,15980,15980,15980,15980,0
+20250327,115200,352474935,15980,15980,15980,15980,4
+20250327,115100,352411015,15990,15990,15990,15990,0
+20250327,115000,352411015,15990,15990,15990,15990,0
+20250327,114900,352411015,15990,15990,15990,15990,2
+20250327,114800,352379035,15980,15980,15980,15980,1
+20250327,114700,352363055,15990,15990,15990,15990,0
+20250327,114600,352363055,15990,15990,15990,15990,1
+20250327,114500,352347065,15990,15990,15990,15990,0
+20250327,114400,352347065,15990,15990,15990,15990,1
+20250327,114300,352331075,15990,15990,15990,15990,1
+20250327,114200,352315085,15990,15995,15995,15990,47
+20250327,114100,351563485,15995,15990,15995,15990,34
+20250327,114000,351019660,16000,16000,16000,16000,0
+20250327,113900,351019660,16000,15990,16000,15990,56
+20250327,113800,350124210,15990,15990,15990,15990,1
+20250327,113700,350108220,15990,15990,15990,15990,0
+20250327,113600,350108220,15990,15980,15990,15970,5
+20250327,113500,350028320,15980,15970,15980,15970,20
+20250327,113400,349708730,15980,15950,15980,15950,231
+20250327,113300,346023610,15940,15940,15940,15940,1
+20250327,113200,346007670,15950,15950,15950,15950,3
+20250327,113100,345959820,15950,15950,15950,15950,0
+20250327,113000,345959820,15950,15950,15950,15950,1
+20250327,112900,345943870,15950,15950,15950,15950,1
+20250327,112800,345927920,15950,15950,15950,15950,0
+20250327,112700,345927920,15950,15950,15950,15950,67
+20250327,112600,344859270,15960,15960,15960,15950,9
+20250327,112500,344715680,15960,15950,15960,15950,5
+20250327,112400,344635890,15960,15960,15960,15960,0
+20250327,112300,344635890,15960,15960,15960,15960,0
+20250327,112200,344635890,15960,15960,15960,15960,1
+20250327,112100,344619930,15960,15960,15960,15960,1
+20250327,112000,344603970,15960,15950,15960,15950,2
+20250327,111900,344572060,15950,15950,15950,15950,0
+20250327,111800,344572060,15950,15950,15950,15950,1
+20250327,111700,344556110,15960,15950,15960,15950,2
+20250327,111600,344524200,15960,15950,15960,15950,4
+20250327,111500,344460380,15950,15950,15950,15950,12
+20250327,111400,344268980,15950,15950,15950,15950,0
+20250327,111300,344268980,15950,15950,15950,15950,0
+20250327,111200,344268980,15950,15930,15950,15920,14
+20250327,111100,344046000,15940,15940,15940,15940,7
+20250327,111000,343934420,15950,15950,15950,15950,2
+20250327,110900,343902520,15940,15940,15940,15940,0
+20250327,110800,343902520,15940,15940,15940,15940,1
+20250327,110700,343886580,15940,15940,15940,15940,0
+20250327,110600,343886580,15940,15940,15940,15940,1
+20250327,110500,343870640,15940,15940,15940,15940,2
+20250327,110400,343838760,15930,15930,15930,15930,0
+20250327,110300,343838760,15930,15930,15930,15930,0
+20250327,110200,343838760,15930,15930,15930,15930,0
+20250327,110100,343838760,15930,15930,15930,15930,101
+20250327,110000,342229830,15930,15925,15930,15910,794
+20250327,105900,329592595,15925,15920,15925,15920,5
+20250327,105800,329512975,15925,15920,15925,15920,51
+20250327,105700,328700805,15920,15920,15920,15920,0
+20250327,105600,328700805,15920,15920,15920,15920,2
+20250327,105500,328668965,15920,15920,15925,15920,86
+20250327,105400,327299425,15920,15920,15930,15920,3
+20250327,105300,327251655,15920,15930,15930,15920,5
+20250327,105200,327172015,15920,15920,15920,15920,1
+20250327,105100,327156095,15920,15920,15930,15920,202
+20250327,105000,323938950,15925,15930,15930,15920,280
+20250327,104900,319479965,15930,15930,15930,15920,52
+20250327,104800,318651615,15920,15925,15930,15920,220
+20250327,104700,315147850,15920,15925,15925,15920,17
+20250327,104600,314877130,15925,15935,15935,15920,235
+20250327,104500,311134395,15930,15930,15930,15930,2
+20250327,104400,311102535,15940,15960,15960,15940,173
+20250327,104300,308344330,15960,15960,15970,15950,5
+20250327,104200,308264530,15960,15970,15970,15960,2
+20250327,104100,308232600,15950,15980,15980,15950,301
+20250327,104000,303428160,15970,15950,15990,15940,651
+20250327,103900,293038540,15940,15930,15940,15920,801
+20250327,103800,280280355,15930,15925,15930,15920,48
+20250327,103700,279515955,15920,15925,15925,15920,7
+20250327,103600,279404490,15930,15940,15940,15930,157
+20250327,103500,276903470,15930,15930,15930,15930,35
+20250327,103400,276345920,15930,15930,15930,15930,907
+20250327,103300,261897410,15920,15940,15940,15920,9
+20250327,103200,261754030,15930,15940,15940,15930,4
+20250327,103100,261690290,15940,15950,15950,15930,51
+20250327,103000,260877360,15950,15940,15950,15940,9
+20250327,102900,260733830,15940,15950,15950,15940,38
+20250327,102800,260128070,15940,15950,15950,15940,162
+20250327,102700,257544180,15960,15970,15970,15960,144
+20250327,102600,255245910,15970,15960,15970,15960,2
+20250327,102500,255213980,15960,15960,15960,15960,2
+20250327,102400,255182060,15970,15960,15970,15960,20
+20250327,102300,254862850,15960,15970,15970,15960,72
+20250327,102200,253713720,15960,15960,15960,15960,68
+20250327,102100,252628440,15970,15970,15970,15960,4
+20250327,102000,252564570,15960,15960,15960,15960,1
+20250327,101900,252548610,15960,15960,15970,15960,3
+20250327,101800,252500720,15960,15980,15980,15960,35
+20250327,101700,251941440,16000,15980,16000,15980,305
+20250327,101600,247067450,15970,15980,15980,15960,4
+20250327,101500,247003580,15980,15930,15980,15930,195
+20250327,101400,243892610,15920,15930,15930,15920,619
+20250327,101300,234033590,15920,15930,15930,15920,26
+20250327,101200,233619430,15930,15930,15930,15910,7
+20250327,101100,233507940,15920,15920,15920,15920,48
+20250327,101000,232743780,15930,15930,15930,15910,4
+20250327,100900,232680080,15910,15910,15910,15910,1
+20250327,100800,232664170,15910,15930,15930,15900,2003
+20250327,100700,200789590,15930,15930,15930,15920,4
+20250327,100600,200725880,15920,15920,15930,15920,203
+20250327,100500,197494110,15920,15920,15930,15920,1002
+20250327,100400,181542260,15920,15920,15920,15920,1
+20250327,100300,181526340,15920,15920,15940,15920,3
+20250327,100200,181478560,15920,15920,15920,15920,1
+20250327,100100,181462640,15930,15940,15940,15920,5
+20250327,100000,181382980,15920,15910,15920,15900,514
+20250327,095900,173200410,15910,15910,15920,15910,271
+20250327,095800,168888670,15920,15910,15920,15910,13
+20250327,095700,168681810,15910,15910,15910,15910,11
+20250327,095600,168506800,15910,15910,15920,15910,30
+20250327,095500,168029290,15910,15910,15910,15910,9
+20250327,095400,167886100,15910,15910,15920,15900,637
+20250327,095300,157757620,15910,15900,15910,15900,110
+20250327,095200,156007600,15910,15900,15910,15900,801
+20250327,095100,143269870,15900,15910,15910,15900,400
+20250327,095000,136905880,15910,15930,15930,15910,1271
+20250327,094900,116675980,15920,15920,15930,15920,417
+20250327,094800,110033250,15920,15920,15920,15920,12
+20250327,094700,109842210,15920,15920,15930,15920,327
+20250327,094600,104635960,15920,15930,15930,15920,113
+20250327,094500,102835970,15920,15920,15930,15920,138
+20250327,094400,100639000,15920,15920,15920,15920,11
+20250327,094300,100463880,15920,15930,15930,15920,512
+20250327,094200,92307810,15930,15920,15930,15920,221
+20250327,094100,88789460,15930,15920,15930,15920,12
+20250327,094000,88598370,15920,15920,15930,15920,273
+20250327,093900,84251710,15920,15920,15930,15920,13
+20250327,093800,84044730,15920,15920,15940,15920,11
+20250327,093700,83869590,15920,15920,15920,15920,10
+20250327,093600,83710390,15920,15930,15940,15920,179
+20250327,093500,80858600,15920,15920,15930,15920,412
+20250327,093400,74299520,15920,15920,15940,15920,10
+20250327,093300,74140280,15920,15930,15930,15920,201
+20250327,093200,70938410,15930,15930,15930,15920,79
+20250327,093100,69679990,15920,15920,15930,15920,213
+20250327,093000,66287000,15920,15920,15940,15910,368
+20250327,092900,60427430,15910,15910,15920,15910,22
+20250327,092800,60077290,15920,15920,15920,15910,199
+20250327,092700,56909230,15920,15920,15920,15920,9
+20250327,092600,56765950,15920,15940,15940,15920,11
+20250327,092500,56590760,15930,15920,15940,15920,10
+20250327,092400,56431530,15920,15920,15920,15920,393
+20250327,092300,50174970,15920,15930,15940,15920,215
+20250327,092200,46749940,15930,15930,15940,15930,18
+20250327,092100,46463110,15930,15940,15940,15930,918
+20250327,092000,31830250,15940,15940,15950,15940,84
+20250327,091900,30490540,15940,15930,15950,15930,180
+20250327,091800,27621000,15940,15940,15940,15940,146
+20250327,091700,25293760,15940,15940,15950,15940,10
+20250327,091600,25134350,15940,15950,15960,15940,41
+20250327,091500,24480430,15950,15950,15960,15950,116
+20250327,091400,22630180,15950,15960,15960,15950,27
+20250327,091300,22199360,15960,15960,15960,15960,10
+20250327,091200,22039760,15960,15970,15970,15960,7
+20250327,091100,21928030,15980,15960,15980,15960,204
+20250327,091000,18668810,15960,15960,15960,15960,113
+20250327,090900,16865330,15950,15960,15960,15950,3
+20250327,090800,16817470,15970,15970,15970,15970,0
+20250327,090700,16817470,15970,15970,15970,15970,2
+20250327,090600,16785530,15990,15950,15990,15950,27
+20250327,090500,16354580,15950,15960,15960,15950,82
+20250327,090400,15046660,15980,15980,15980,15980,105
+20250327,090300,13368760,15980,15950,15980,15950,258
+20250327,090200,9248640,15960,15940,15980,15940,125
+20250327,090100,7253790,15940,15970,15990,15930,216
+20250327,090000,3805310,15970,15990,15990,15970,238

069260/min/candle-20250328.csv

@@ -0,0 +1,650 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,194800,526129535,15950,15950,15950,15950,1608
+20250328,194700,526129535,15950,15950,15950,15950,0
+20250328,194600,526129535,15950,15950,15950,15950,0
+20250328,194500,526129535,15950,15950,15950,15950,0
+20250328,194400,526129535,15950,15950,15950,15950,0
+20250328,194300,526129535,15950,15950,15950,15950,0
+20250328,194200,526129535,15950,15950,15950,15950,0
+20250328,194100,526129535,15950,15950,15950,15950,0
+20250328,194000,526129535,15950,15950,15950,15950,0
+20250328,193900,526129535,15950,15950,15950,15950,0
+20250328,193800,526129535,15950,15950,15950,15950,0
+20250328,193700,526129535,15950,15950,15950,15950,0
+20250328,193600,526129535,15950,15950,15950,15950,0
+20250328,193500,526129535,15950,15950,15950,15950,0
+20250328,193400,526129535,15950,15950,15950,15950,0
+20250328,193300,526129535,15950,15950,15950,15950,0
+20250328,193200,526129535,15950,15950,15950,15950,0
+20250328,193100,526129535,15950,15950,15950,15950,0
+20250328,193000,526129535,15950,15950,15950,15950,0
+20250328,192900,526129535,15950,15950,15950,15950,0
+20250328,192800,526129535,15950,15950,15950,15950,0
+20250328,192700,526129535,15950,15950,15950,15950,0
+20250328,192600,526129535,15950,15950,15950,15950,0
+20250328,192500,526129535,15950,15950,15950,15950,0
+20250328,192400,526129535,15950,15950,15950,15950,0
+20250328,192300,526129535,15950,15950,15950,15950,0
+20250328,192200,526129535,15950,15950,15950,15950,0
+20250328,192100,526129535,15950,15950,15950,15950,0
+20250328,192000,526129535,15950,15950,15950,15950,0
+20250328,191900,526129535,15950,15950,15950,15950,0
+20250328,191800,526129535,15950,15950,15950,15950,1608
+20250328,191700,526129535,15950,15950,15950,15950,0
+20250328,191600,526129535,15950,15950,15950,15950,0
+20250328,191500,526129535,15950,15950,15950,15950,0
+20250328,191400,526129535,15950,15950,15950,15950,0
+20250328,191300,526129535,15950,15950,15950,15950,0
+20250328,191200,526129535,15950,15950,15950,15950,0
+20250328,191100,526129535,15950,15950,15950,15950,0
+20250328,191000,526129535,15950,15950,15950,15950,0
+20250328,190900,526129535,15950,15950,15950,15950,0
+20250328,190800,526129535,15950,15950,15950,15950,0
+20250328,190700,526129535,15950,15950,15950,15950,0
+20250328,190600,526129535,15950,15950,15950,15950,0
+20250328,190500,526129535,15950,15950,15950,15950,0
+20250328,190400,526129535,15950,15950,15950,15950,0
+20250328,190300,526129535,15950,15950,15950,15950,0
+20250328,190200,526129535,15950,15950,15950,15950,0
+20250328,190100,526129535,15950,15950,15950,15950,0
+20250328,190000,526129535,15950,15950,15950,15950,0
+20250328,185900,526129535,15950,15950,15950,15950,0
+20250328,185800,526129535,15950,15950,15950,15950,0
+20250328,185700,526129535,15950,15950,15950,15950,0
+20250328,185600,526129535,15950,15950,15950,15950,0
+20250328,185500,526129535,15950,15950,15950,15950,0
+20250328,185400,526129535,15950,15950,15950,15950,0
+20250328,185300,526129535,15950,15950,15950,15950,0
+20250328,185200,526129535,15950,15950,15950,15950,0
+20250328,185100,526129535,15950,15950,15950,15950,0
+20250328,185000,526129535,15950,15950,15950,15950,0
+20250328,184900,526129535,15950,15950,15950,15950,0
+20250328,184800,526129535,15950,15950,15950,15950,1608
+20250328,184700,526129535,15950,15950,15950,15950,0
+20250328,184600,526129535,15950,15950,15950,15950,0
+20250328,184500,526129535,15950,15950,15950,15950,0
+20250328,184400,526129535,15950,15950,15950,15950,0
+20250328,184300,526129535,15950,15950,15950,15950,0
+20250328,184200,526129535,15950,15950,15950,15950,0
+20250328,184100,526129535,15950,15950,15950,15950,0
+20250328,184000,526129535,15950,15950,15950,15950,0
+20250328,183900,526129535,15950,15950,15950,15950,0
+20250328,183800,526129535,15950,15950,15950,15950,0
+20250328,183700,526129535,15950,15950,15950,15950,0
+20250328,183600,526129535,15950,15950,15950,15950,0
+20250328,183500,526129535,15950,15950,15950,15950,0
+20250328,183400,526129535,15950,15950,15950,15950,0
+20250328,183300,526129535,15950,15950,15950,15950,0
+20250328,183200,526129535,15950,15950,15950,15950,0
+20250328,183100,526129535,15950,15950,15950,15950,0
+20250328,183000,526129535,15950,15950,15950,15950,0
+20250328,182900,526129535,15950,15950,15950,15950,0
+20250328,182800,526129535,15950,15950,15950,15950,0
+20250328,182700,526129535,15950,15950,15950,15950,0
+20250328,182600,526129535,15950,15950,15950,15950,0
+20250328,182500,526129535,15950,15950,15950,15950,0
+20250328,182400,526129535,15950,15950,15950,15950,0
+20250328,182300,526129535,15950,15950,15950,15950,0
+20250328,182200,526129535,15950,15950,15950,15950,0
+20250328,182100,526129535,15950,15950,15950,15950,0
+20250328,182000,526129535,15950,15950,15950,15950,0
+20250328,181900,526129535,15950,15950,15950,15950,0
+20250328,181800,526129535,15950,15950,15950,15950,1608
+20250328,181700,526129535,15950,15950,15950,15950,0
+20250328,181600,526129535,15950,15950,15950,15950,0
+20250328,181500,526129535,15950,15950,15950,15950,0
+20250328,181400,526129535,15950,15950,15950,15950,0
+20250328,181300,526129535,15950,15950,15950,15950,0
+20250328,181200,526129535,15950,15950,15950,15950,0
+20250328,181100,526129535,15950,15950,15950,15950,0
+20250328,181000,526129535,15950,15950,15950,15950,0
+20250328,180900,526129535,15950,15950,15950,15950,0
+20250328,180800,526129535,15950,15950,15950,15950,0
+20250328,180700,526129535,15950,15950,15950,15950,0
+20250328,180600,526129535,15950,15950,15950,15950,0
+20250328,180500,526129535,15950,15950,15950,15950,0
+20250328,180400,526129535,15950,15950,15950,15950,0
+20250328,180300,526129535,15950,15950,15950,15950,0
+20250328,180200,526129535,15950,15950,15950,15950,0
+20250328,180100,526129535,15950,15950,15950,15950,0
+20250328,180000,526129535,15950,15950,15950,15950,0
+20250328,175900,526129535,15950,15950,15950,15950,0
+20250328,175800,526129535,15950,15950,15950,15950,0
+20250328,175700,526129535,15950,15950,15950,15950,0
+20250328,175600,526129535,15950,15950,15950,15950,0
+20250328,175500,526129535,15950,15950,15950,15950,0
+20250328,175400,526129535,15950,15950,15950,15950,0
+20250328,175300,526129535,15950,15950,15950,15950,0
+20250328,175200,526129535,15950,15950,15950,15950,0
+20250328,175100,526129535,15950,15950,15950,15950,0
+20250328,175000,526129535,15950,15950,15950,15950,0
+20250328,174900,526129535,15950,15950,15950,15950,0
+20250328,174800,526129535,15950,15950,15950,15950,1608
+20250328,174700,526129535,15950,15950,15950,15950,0
+20250328,174600,526129535,15950,15950,15950,15950,0
+20250328,174500,526129535,15950,15950,15950,15950,0
+20250328,174400,526129535,15950,15950,15950,15950,0
+20250328,174300,526129535,15950,15950,15950,15950,0
+20250328,174200,526129535,15950,15950,15950,15950,0
+20250328,174100,526129535,15950,15950,15950,15950,0
+20250328,174000,526129535,15950,15950,15950,15950,0
+20250328,173900,526129535,15950,15950,15950,15950,0
+20250328,173800,526129535,15950,15950,15950,15950,0
+20250328,173700,526129535,15950,15950,15950,15950,0
+20250328,173600,526129535,15950,15950,15950,15950,0
+20250328,173500,526129535,15950,15950,15950,15950,0
+20250328,173400,526129535,15950,15950,15950,15950,0
+20250328,173300,526129535,15950,15950,15950,15950,0
+20250328,173200,526129535,15950,15950,15950,15950,0
+20250328,173100,526129535,15950,15950,15950,15950,0
+20250328,173000,526129535,15950,15950,15950,15950,0
+20250328,172900,526129535,15950,15950,15950,15950,0
+20250328,172800,526129535,15950,15950,15950,15950,0
+20250328,172700,526129535,15950,15950,15950,15950,0
+20250328,172600,526129535,15950,15950,15950,15950,0
+20250328,172500,526129535,15950,15950,15950,15950,0
+20250328,172400,526129535,15950,15950,15950,15950,0
+20250328,172300,526129535,15950,15950,15950,15950,0
+20250328,172200,526129535,15950,15950,15950,15950,0
+20250328,172100,526129535,15950,15950,15950,15950,0
+20250328,172000,526129535,15950,15950,15950,15950,0
+20250328,171900,526129535,15950,15950,15950,15950,0
+20250328,171800,526129535,15950,15950,15950,15950,1608
+20250328,171700,526129535,15950,15950,15950,15950,0
+20250328,171600,526129535,15950,15950,15950,15950,0
+20250328,171500,526129535,15950,15950,15950,15950,0
+20250328,171400,526129535,15950,15950,15950,15950,0
+20250328,171300,526129535,15950,15950,15950,15950,0
+20250328,171200,526129535,15950,15950,15950,15950,0
+20250328,171100,526129535,15950,15950,15950,15950,0
+20250328,171000,526129535,15950,15950,15950,15950,0
+20250328,170900,526129535,15950,15950,15950,15950,0
+20250328,170800,526129535,15950,15950,15950,15950,0
+20250328,170700,526129535,15950,15950,15950,15950,0
+20250328,170600,526129535,15950,15950,15950,15950,0
+20250328,170500,526129535,15950,15950,15950,15950,0
+20250328,170400,526129535,15950,15950,15950,15950,0
+20250328,170300,526129535,15950,15950,15950,15950,0
+20250328,170200,526129535,15950,15950,15950,15950,0
+20250328,170100,526129535,15950,15950,15950,15950,0
+20250328,170000,526129535,15950,15950,15950,15950,0
+20250328,165900,526129535,15950,15950,15950,15950,0
+20250328,165800,526129535,15950,15950,15950,15950,0
+20250328,165700,526129535,15950,15950,15950,15950,0
+20250328,165600,526129535,15950,15950,15950,15950,0
+20250328,165500,526129535,15950,15950,15950,15950,0
+20250328,165400,526129535,15950,15950,15950,15950,0
+20250328,165300,526129535,15950,15950,15950,15950,0
+20250328,165200,526129535,15950,15950,15950,15950,0
+20250328,165100,526129535,15950,15950,15950,15950,0
+20250328,165000,526129535,15950,15950,15950,15950,0
+20250328,164900,526129535,15950,15950,15950,15950,0
+20250328,164800,526129535,15950,15950,15950,15950,1608
+20250328,164700,526129535,15950,15950,15950,15950,0
+20250328,164600,526129535,15950,15950,15950,15950,0
+20250328,164500,526129535,15950,15950,15950,15950,0
+20250328,164400,526129535,15950,15950,15950,15950,0
+20250328,164300,526129535,15950,15950,15950,15950,0
+20250328,164200,526129535,15950,15950,15950,15950,0
+20250328,164100,526129535,15950,15950,15950,15950,0
+20250328,164000,526129535,15950,15950,15950,15950,0
+20250328,163900,526129535,15950,15950,15950,15950,0
+20250328,163800,526129535,15950,15950,15950,15950,0
+20250328,163700,526129535,15950,15950,15950,15950,0
+20250328,163600,526129535,15950,15950,15950,15950,0
+20250328,163500,526129535,15950,15950,15950,15950,0
+20250328,163400,526129535,15950,15950,15950,15950,0
+20250328,163300,526129535,15950,15950,15950,15950,0
+20250328,163200,526129535,15950,15950,15950,15950,0
+20250328,163100,526129535,15950,15950,15950,15950,0
+20250328,163000,526129535,15950,15950,15950,15950,0
+20250328,162900,526129535,15950,15950,15950,15950,0
+20250328,162800,526129535,15950,15950,15950,15950,0
+20250328,162700,526129535,15950,15950,15950,15950,0
+20250328,162600,526129535,15950,15950,15950,15950,0
+20250328,162500,526129535,15950,15950,15950,15950,0
+20250328,162400,526129535,15950,15950,15950,15950,0
+20250328,162300,526129535,15950,15950,15950,15950,0
+20250328,162200,526129535,15950,15950,15950,15950,0
+20250328,162100,526129535,15950,15950,15950,15950,0
+20250328,162000,526129535,15950,15950,15950,15950,0
+20250328,161900,526129535,15950,15950,15950,15950,0
+20250328,161800,526129535,15950,15950,15950,15950,1608
+20250328,161700,526129535,15950,15950,15950,15950,0
+20250328,161600,526129535,15950,15950,15950,15950,0
+20250328,161500,526129535,15950,15950,15950,15950,0
+20250328,161400,526129535,15950,15950,15950,15950,0
+20250328,161300,526129535,15950,15950,15950,15950,0
+20250328,161200,526129535,15950,15950,15950,15950,0
+20250328,161100,526129535,15950,15950,15950,15950,0
+20250328,161000,526129535,15950,15950,15950,15950,0
+20250328,160900,526129535,15950,15950,15950,15950,0
+20250328,160800,526129535,15950,15950,15950,15950,0
+20250328,160700,526129535,15950,15950,15950,15950,0
+20250328,160600,526129535,15950,15950,15950,15950,0
+20250328,160500,526129535,15950,15950,15950,15950,0
+20250328,160400,526129535,15950,15950,15950,15950,0
+20250328,160300,526129535,15950,15950,15950,15950,0
+20250328,160200,526129535,15950,15950,15950,15950,0
+20250328,160100,526129535,15950,15950,15950,15950,0
+20250328,160000,526129535,15950,15950,15950,15950,0
+20250328,155900,526129535,15950,15950,15950,15950,0
+20250328,155800,526129535,15950,15950,15950,15950,0
+20250328,155700,526129535,15950,15950,15950,15950,0
+20250328,155600,526129535,15950,15950,15950,15950,0
+20250328,155500,526129535,15950,15950,15950,15950,0
+20250328,155400,526129535,15950,15950,15950,15950,0
+20250328,155300,526129535,15950,15950,15950,15950,0
+20250328,155200,526129535,15950,15950,15950,15950,0
+20250328,155100,526129535,15950,15950,15950,15950,0
+20250328,155000,526129535,15950,15950,15950,15950,0
+20250328,154900,526129535,15950,15950,15950,15950,0
+20250328,154800,526129535,15950,15950,15950,15950,1608
+20250328,154700,526129535,15950,15950,15950,15950,0
+20250328,154600,526129535,15950,15950,15950,15950,0
+20250328,154500,526129535,15950,15950,15950,15950,0
+20250328,154400,526129535,15950,15950,15950,15950,0
+20250328,154300,526129535,15950,15950,15950,15950,0
+20250328,154200,526129535,15950,15950,15950,15950,0
+20250328,154100,526129535,15950,15950,15950,15950,0
+20250328,154000,526129535,15950,15950,15950,15950,0
+20250328,153900,526129535,15950,15950,15950,15950,0
+20250328,153800,526129535,15950,15950,15950,15950,0
+20250328,153700,526129535,15950,15950,15950,15950,0
+20250328,153600,526129535,15950,15950,15950,15950,0
+20250328,153500,526129535,15950,15950,15950,15950,0
+20250328,153400,526129535,15950,15950,15950,15950,0
+20250328,153300,526129535,15950,15950,15950,15950,0
+20250328,153200,526129535,15950,15950,15950,15950,0
+20250328,153100,526129535,15950,15950,15950,15950,0
+20250328,153000,526129535,15950,15950,15950,15950,1608
+20250328,152900,500481935,15840,15840,15840,15840,0
+20250328,152800,500481935,15840,15840,15840,15840,0
+20250328,152700,500481935,15840,15840,15840,15840,0
+20250328,152600,500481935,15840,15840,15840,15840,0
+20250328,152500,500481935,15840,15840,15840,15840,0
+20250328,152400,500481935,15840,15840,15840,15840,0
+20250328,152300,500481935,15840,15840,15840,15840,0
+20250328,152200,500481935,15840,15840,15840,15840,0
+20250328,152100,500481935,15840,15840,15840,15840,0
+20250328,152000,500481935,15840,15840,15840,15840,0
+20250328,151900,500481935,15840,15830,15840,15830,74
+20250328,151800,499309915,15830,15840,15870,15830,254
+20250328,151700,495282165,15830,15840,15840,15830,9
+20250328,151600,495139675,15830,15830,15840,15830,27
+20250328,151500,494712065,15830,15840,15840,15830,233
+20250328,151400,491021575,15840,15880,15880,15840,579
+20250328,151300,481848045,15880,15880,15880,15840,233
+20250328,151200,478153055,15880,15890,15890,15870,30
+20250328,151100,477676735,15880,15880,15890,15870,232
+20250328,151000,473992625,15880,15890,15890,15880,49
+20250328,150900,473214075,15890,15890,15890,15890,6
+20250328,150800,473118735,15880,15880,15880,15880,29
+20250328,150700,472658215,15880,15880,15880,15880,7
+20250328,150600,472547055,15880,15880,15890,15880,174
+20250328,150500,469783925,15880,15890,15890,15880,3
+20250328,150400,469736265,15890,15880,15890,15880,7
+20250328,150300,469625085,15880,15880,15880,15880,4
+20250328,150200,469561565,15870,15870,15870,15870,25
+20250328,150100,469164815,15870,15860,15870,15850,27
+20250328,150000,468736685,15860,15850,15860,15850,24
+20250328,145900,468356245,15850,15850,15850,15850,6
+20250328,145800,468261145,15860,15860,15860,15860,0
+20250328,145700,468261145,15860,15870,15870,15860,28
+20250328,145600,467816985,15860,15860,15860,15860,0
+20250328,145500,467816985,15860,15860,15860,15860,0
+20250328,145400,467816985,15860,15860,15860,15860,19
+20250328,145300,467515645,15850,15850,15850,15850,0
+20250328,145200,467515645,15850,15850,15850,15850,11
+20250328,145100,467341295,15840,15840,15840,15840,52
+20250328,145000,466517615,15850,15850,15850,15850,7
+20250328,144900,466406665,15850,15850,15850,15850,21
+20250328,144800,466073815,15845,15845,15845,15845,1
+20250328,144700,466057970,15850,15850,15850,15850,0
+20250328,144600,466057970,15850,15850,15850,15850,20
+20250328,144500,465740970,15850,15850,15850,15850,0
+20250328,144400,465740970,15850,15850,15850,15850,19
+20250328,144300,465439820,15850,15850,15850,15850,2
+20250328,144200,465408120,15860,15860,15860,15860,0
+20250328,144100,465408120,15860,15860,15860,15860,19
+20250328,144000,465106780,15860,15870,15870,15850,126
+20250328,143900,463108680,15880,15880,15880,15880,0
+20250328,143800,463108680,15880,15880,15880,15880,20
+20250328,143700,462791080,15870,15870,15870,15870,1
+20250328,143600,462775210,15880,15880,15880,15880,39
+20250328,143500,462155890,15880,15880,15880,15880,0
+20250328,143400,462155890,15880,15880,15880,15880,0
+20250328,143300,462155890,15880,15880,15880,15880,19
+20250328,143200,461854170,15880,15880,15880,15880,16
+20250328,143100,461600090,15890,15890,15890,15890,0
+20250328,143000,461600090,15890,15890,15890,15880,163
+20250328,142900,459010080,15890,15890,15890,15890,1
+20250328,142800,458994190,15890,15880,15890,15880,52
+20250328,142700,458168240,15870,15870,15870,15870,5
+20250328,142600,458088890,15860,15870,15870,15860,6
+20250328,142500,457993680,15870,15860,15870,15860,184
+20250328,142400,455073640,15860,15860,15860,15860,65
+20250328,142300,454042740,15860,15860,15860,15860,0
+20250328,142200,454042740,15860,15890,15890,15850,725
+20250328,142100,442544820,15890,15890,15890,15890,30
+20250328,142000,442068120,15890,15890,15890,15890,113
+20250328,141900,440272550,15890,15900,15900,15890,164
+20250328,141800,437665940,15900,15900,15900,15900,0
+20250328,141700,437665940,15900,15900,15900,15900,19
+20250328,141600,437363840,15890,15880,15890,15880,2
+20250328,141500,437332070,15880,15890,15890,15860,360
+20250328,141400,431619160,15900,15900,15900,15900,83
+20250328,141300,430299460,15900,15900,15900,15900,1
+20250328,141200,430283560,15900,15900,15900,15900,19
+20250328,141100,429981460,15890,15890,15890,15890,40
+20250328,141000,429345860,15890,15890,15890,15890,34
+20250328,140900,428805600,15880,15880,15890,15880,83
+20250328,140800,427487370,15880,15880,15880,15880,1
+20250328,140700,427471490,15880,15880,15880,15880,1
+20250328,140600,427455610,15880,15880,15890,15880,148
+20250328,140500,425104720,15880,15890,15890,15880,2
+20250328,140400,425072950,15890,15890,15890,15890,84
+20250328,140300,423738190,15890,15890,15890,15890,1
+20250328,140200,423722300,15890,15890,15890,15890,1
+20250328,140100,423706410,15890,15890,15890,15890,82
+20250328,140000,422403430,15880,15880,15880,15880,12
+20250328,135900,422212870,15880,15870,15880,15870,19
+20250328,135800,421911330,15870,15870,15870,15870,19
+20250328,135700,421609800,15870,15870,15870,15870,1
+20250328,135600,421593930,15870,15870,15870,15870,83
+20250328,135500,420276720,15870,15870,15870,15870,55
+20250328,135400,419403870,15870,15880,15880,15870,2
+20250328,135300,419372120,15870,15870,15870,15870,26
+20250328,135200,418959500,15860,15860,15860,15850,429
+20250328,135100,412157520,15850,15880,15880,15850,287
+20250328,135000,407604660,15880,15880,15880,15880,20
+20250328,134900,407287060,15870,15880,15880,15870,15
+20250328,134800,407048880,15890,15880,15890,15880,165
+20250328,134700,404428040,15880,15880,15880,15880,0
+20250328,134600,404428040,15880,15880,15880,15880,64
+20250328,134500,403411720,15880,15880,15890,15880,851
+20250328,134400,389897450,15880,15870,15880,15870,143
+20250328,134300,387626620,15880,15880,15880,15880,2
+20250328,134200,387594860,15870,15870,15870,15870,2
+20250328,134100,387563120,15860,15860,15860,15860,0
+20250328,134000,387563120,15860,15860,15860,15860,133
+20250328,133900,385453740,15870,15900,15900,15850,1204
+20250328,133800,366362330,15900,15900,15900,15900,64
+20250328,133700,365344730,15900,15900,15900,15900,54
+20250328,133600,364486130,15900,15900,15900,15900,0
+20250328,133500,364486130,15900,15900,15900,15900,65
+20250328,133400,363452630,15890,15890,15890,15890,2
+20250328,133300,363420850,15880,15890,15890,15880,65
+20250328,133200,362388010,15890,15890,15890,15890,21
+20250328,133100,362054320,15890,15880,15890,15880,42
+20250328,133000,361386960,15880,15880,15880,15880,64
+20250328,132900,360370640,15870,15870,15870,15870,0
+20250328,132800,360370640,15870,15880,15880,15870,65
+20250328,132700,359338450,15880,15880,15880,15880,1
+20250328,132600,359322570,15850,15860,15860,15850,111
+20250328,132500,357562580,15860,15880,15880,15860,117
+20250328,132400,355706910,15880,15880,15880,15880,20
+20250328,132300,355389310,15880,15880,15880,15880,660
+20250328,132200,344908510,15880,15900,15900,15880,161
+20250328,132100,342348730,15900,15890,15900,15890,11
+20250328,132000,342173930,15890,15900,15900,15890,129
+20250328,131900,340123480,15890,15900,15900,15890,15
+20250328,131800,339885120,15900,15900,15900,15900,19
+20250328,131700,339583020,15900,15900,15900,15900,126
+20250328,131600,337579620,15900,15890,15900,15890,14
+20250328,131500,337357150,15890,15890,15890,15890,64
+20250328,131400,336340190,15890,15890,15890,15890,0
+20250328,131300,336340190,15890,15890,15890,15890,39
+20250328,131200,335720480,15880,15880,15880,15880,1
+20250328,131100,335704600,15890,15890,15890,15890,1
+20250328,131000,335688710,15890,15890,15890,15890,19
+20250328,130900,335386800,15860,15860,15860,15860,0
+20250328,130800,335386800,15860,15860,15860,15860,0
+20250328,130700,335386800,15860,15880,15890,15860,171
+20250328,130600,332670920,15880,15880,15880,15880,33
+20250328,130500,332146880,15890,15890,15890,15890,23
+20250328,130400,331781410,15880,15890,15890,15880,70
+20250328,130300,330669180,15890,15890,15890,15890,0
+20250328,130200,330669180,15890,15890,15890,15890,23
+20250328,130100,330303710,15880,15880,15890,15880,4
+20250328,130000,330240180,15880,15880,15890,15880,7
+20250328,125900,330129010,15870,15870,15870,15870,2
+20250328,125800,330097270,15870,15870,15870,15870,4
+20250328,125700,330033790,15870,15880,15880,15870,104
+20250328,125600,328382380,15880,15870,15880,15870,7
+20250328,125500,328271260,15870,15870,15870,15870,4
+20250328,125400,328207780,15880,15880,15880,15880,84
+20250328,125300,326873860,15880,15880,15880,15880,0
+20250328,125200,326873860,15880,15880,15890,15880,21
+20250328,125100,326540370,15880,15880,15880,15880,122
+20250328,125000,324603010,15870,15880,15880,15870,40
+20250328,124900,323967820,15880,15880,15890,15880,77
+20250328,124800,322744860,15880,15880,15880,15880,0
+20250328,124700,322744860,15880,15880,15880,15880,6
+20250328,124600,322649580,15880,15870,15880,15870,115
+20250328,124500,320823680,15870,15870,15870,15870,0
+20250328,124400,320823680,15870,15870,15870,15870,9
+20250328,124300,320680850,15870,15870,15870,15870,1
+20250328,124200,320664980,15880,15880,15880,15880,0
+20250328,124100,320664980,15880,15880,15880,15880,85
+20250328,124000,319315180,15880,15860,15880,15860,52
+20250328,123900,318489440,15880,15870,15880,15870,40
+20250328,123800,317854630,15870,15870,15870,15870,118
+20250328,123700,315981970,15870,15870,15870,15870,32
+20250328,123600,315474130,15870,15880,15880,15870,158
+20250328,123500,312965850,15880,15880,15880,15880,1
+20250328,123400,312949970,15870,15870,15870,15870,0
+20250328,123300,312949970,15870,15870,15870,15870,8
+20250328,123200,312823010,15870,15870,15870,15870,0
+20250328,123100,312823010,15870,15870,15875,15870,156
+20250328,123000,310347050,15870,15880,15880,15860,125
+20250328,122900,308363280,15880,15880,15880,15880,1
+20250328,122800,308347400,15880,15880,15880,15880,71
+20250328,122700,307219920,15880,15880,15880,15880,1
+20250328,122600,307204040,15870,15870,15870,15870,0
+20250328,122500,307204040,15870,15870,15870,15870,0
+20250328,122400,307204040,15870,15870,15870,15870,1
+20250328,122300,307188170,15860,15860,15860,15860,10
+20250328,122200,307029570,15860,15860,15860,15860,20
+20250328,122100,306712370,15860,15860,15860,15860,0
+20250328,122000,306712370,15860,15860,15860,15860,82
+20250328,121900,305411850,15850,15850,15850,15850,0
+20250328,121800,305411850,15850,15890,15890,15850,389
+20250328,121700,299238710,15890,15890,15890,15890,20
+20250328,121600,298920910,15880,15880,15880,15880,0
+20250328,121500,298920910,15880,15880,15880,15880,99
+20250328,121400,297348790,15880,15880,15880,15880,20
+20250328,121300,297031190,15880,15880,15880,15880,63
+20250328,121200,296030750,15880,15880,15880,15880,38
+20250328,121100,295427310,15880,15880,15880,15880,1
+20250328,121000,295411430,15870,15870,15870,15870,10
+20250328,120900,295252730,15860,15865,15870,15860,20
+20250328,120800,294935350,15865,15870,15870,15865,5
+20250328,120700,294856005,15860,15860,15860,15860,90
+20250328,120600,293428605,15860,15850,15860,15850,3
+20250328,120500,293381035,15860,15860,15860,15860,64
+20250328,120400,292365995,15870,15860,15870,15840,152
+20250328,120300,289956685,15850,15850,15850,15850,1
+20250328,120200,289940835,15840,15840,15840,15840,1
+20250328,120100,289924995,15830,15830,15830,15830,18
+20250328,120000,289640055,15830,15820,15830,15820,10
+20250328,115900,289481835,15820,15840,15840,15820,100
+20250328,115800,287898405,15840,15840,15850,15840,75
+20250328,115700,286710215,15850,15840,15860,15840,75
+20250328,115600,285521575,15850,15850,15850,15850,11
+20250328,115500,285347225,15850,15850,15850,15840,23
+20250328,115400,284982795,15840,15840,15840,15840,11
+20250328,115300,284808555,15840,15850,15860,15840,33
+20250328,115200,284285615,15840,15840,15840,15840,23
+20250328,115100,283921295,15850,15830,15850,15830,41
+20250328,115000,283271685,15830,15830,15840,15830,42
+20250328,114900,282606635,15830,15850,15850,15830,41
+20250328,114800,281957255,15850,15850,15850,15850,51
+20250328,114700,281148905,15860,15870,15870,15850,189
+20250328,114600,278150205,15870,15860,15870,15860,58
+20250328,114500,277230315,15870,15870,15870,15870,19
+20250328,114400,276928785,15870,15870,15870,15860,41
+20250328,114300,276278225,15860,15860,15860,15860,11
+20250328,114200,276103765,15870,15860,15870,15860,37
+20250328,114100,275516735,15850,15850,15860,15850,24
+20250328,114000,275136325,15860,15860,15860,15860,17
+20250328,113900,274866705,15860,15850,15860,15850,14
+20250328,113800,274644775,15850,15850,15860,15850,24
+20250328,113700,274264365,15860,15860,15860,15860,19
+20250328,113600,273963025,15860,15860,15860,15850,54
+20250328,113500,273106705,15850,15860,15860,15850,25
+20250328,113400,272710445,15860,15840,15860,15840,41
+20250328,113300,272060525,15840,15850,15850,15840,12
+20250328,113200,271870435,15860,15860,15860,15860,15
+20250328,113100,271632535,15870,15860,15870,15860,457
+20250328,113000,264382585,15860,15850,15860,15850,18
+20250328,112900,264097275,15850,15850,15850,15850,37
+20250328,112800,263510825,15840,15840,15840,15840,23
+20250328,112700,263146505,15840,15840,15840,15840,26
+20250328,112600,262734665,15840,15840,15840,15830,33
+20250328,112500,262212065,15830,15830,15840,15830,14
+20250328,112400,261990425,15830,15830,15840,15830,24
+20250328,112300,261610485,15830,15820,15830,15820,22
+20250328,112200,261262345,15820,15820,15830,15820,33
+20250328,112100,260740175,15830,15850,15860,15830,237
+20250328,112000,256984295,15840,15850,15850,15840,22
+20250328,111900,256635715,15840,15850,15850,15840,12
+20250328,111800,256445625,15840,15840,15850,15840,43
+20250328,111700,255764305,15840,15850,15850,15840,13
+20250328,111600,255558375,15860,15840,15860,15840,34
+20250328,111500,255019475,15840,15840,15840,15830,33
+20250328,111400,254496875,15840,15840,15850,15830,38
+20250328,111300,253894845,15840,15820,15840,15820,80
+20250328,111200,252628895,15820,15830,15830,15820,56
+20250328,111100,251742535,15840,15840,15840,15840,67
+20250328,111000,250681255,15830,15830,15840,15830,42
+20250328,110900,250016205,15830,15830,15830,15830,23
+20250328,110800,249652115,15840,15830,15840,15830,37
+20250328,110700,249066385,15840,15830,15840,15830,63
+20250328,110600,248068905,15840,15830,15840,15830,58
+20250328,110500,247150415,15840,15840,15840,15840,21
+20250328,110400,246817775,15840,15840,15840,15840,39
+20250328,110300,246200015,15840,15840,15840,15840,25
+20250328,110200,245804015,15830,15830,15840,15830,33
+20250328,110100,245281435,15840,15830,15840,15830,20
+20250328,110000,244964825,15830,15840,15840,15830,72
+20250328,105900,243825015,15840,15850,15850,15840,112
+20250328,105800,242050605,15850,15850,15850,15850,34
+20250328,105700,241511705,15850,15850,15850,15850,20
+20250328,105600,241194705,15840,15840,15840,15840,0
+20250328,105500,241194705,15840,15840,15850,15840,7
+20250328,105400,241083775,15840,15830,15840,15830,79
+20250328,105300,239833005,15840,15830,15840,15830,2
+20250328,105200,239801335,15840,15850,15850,15840,50
+20250328,105100,239009305,15850,15850,15860,15850,20
+20250328,105000,238692295,15860,15850,15860,15840,37
+20250328,104900,238106085,15860,15870,15870,15860,202
+20250328,104800,234902175,15870,15870,15870,15870,8
+20250328,104700,234775215,15860,15870,15870,15860,12
+20250328,104600,234584875,15870,15870,15870,15870,19
+20250328,104500,234283345,15870,15860,15870,15860,4
+20250328,104400,234219895,15870,15870,15870,15850,9
+20250328,104300,234077195,15860,15860,15860,15860,22
+20250328,104200,233728275,15850,15860,15870,15850,107
+20250328,104100,232030735,15860,15860,15870,15860,7
+20250328,104000,231919705,15860,15850,15860,15850,43
+20250328,103900,231238145,15850,15850,15850,15850,1
+20250328,103800,231222295,15850,15850,15850,15850,20
+20250328,103700,230905295,15840,15840,15840,15840,2
+20250328,103600,230873615,15850,15840,15850,15840,2
+20250328,103500,230841925,15830,15840,15840,15830,112
+20250328,103400,229068195,15850,15860,15860,15850,22
+20250328,103300,228719305,15880,15860,15880,15860,4
+20250328,103200,228655825,15880,15850,15880,15850,83
+20250328,103100,227338305,15860,15860,15860,15860,1
+20250328,103000,227322445,15880,15860,15880,15850,130
+20250328,102900,225260355,15870,15870,15870,15870,0
+20250328,102800,225260355,15870,15870,15880,15870,9
+20250328,102700,225117505,15860,15860,15880,15860,110
+20250328,102600,223372465,15860,15860,15860,15860,0
+20250328,102500,223372465,15860,15860,15870,15850,259
+20250328,102400,219262935,15860,15850,15860,15850,175
+20250328,102300,216489015,15850,15850,15850,15850,0
+20250328,102200,216489015,15850,15840,15850,15840,66
+20250328,102100,215443555,15840,15840,15840,15840,77
+20250328,102000,214223875,15850,15860,15860,15850,66
+20250328,101900,213177765,15850,15855,15855,15850,21
+20250328,101800,212844910,15840,15850,15850,15840,122
+20250328,101700,210911600,15860,15850,15860,15850,41
+20250328,101600,210261740,15850,15850,15860,15850,95
+20250328,101500,208755430,15840,15830,15840,15830,178
+20250328,101400,205936160,15830,15830,15830,15830,83
+20250328,101300,204622270,15830,15810,15830,15810,70
+20250328,101200,203514510,15820,15820,15820,15820,2
+20250328,101100,203482870,15800,15820,15820,15800,1000
+20250328,101000,187678680,15820,15820,15820,15810,19
+20250328,100900,187378110,15820,15820,15820,15820,22
+20250328,100800,187030070,15830,15830,15830,15830,3
+20250328,100700,186982580,15830,15840,15860,15820,685
+20250328,100600,176145520,15840,15840,15840,15810,495
+20250328,100500,168314150,15860,15860,15860,15850,29
+20250328,100400,167854370,15860,15860,15860,15850,24
+20250328,100300,167473790,15860,15850,15870,15840,17
+20250328,100200,167204260,15840,15850,15860,15840,27
+20250328,100100,166776250,15850,15850,15860,15840,52
+20250328,100000,165951990,15850,15840,15860,15840,23
+20250328,095900,165587390,15860,15840,15860,15820,48
+20250328,095800,164826300,15840,15830,15840,15830,31
+20250328,095700,164335500,15820,15830,15830,15820,37
+20250328,095600,163749960,15830,15830,15830,15830,0
+20250328,095500,163749960,15830,15830,15840,15830,34
+20250328,095400,163211700,15820,15820,15820,15820,0
+20250328,095300,163211700,15820,15820,15820,15820,2
+20250328,095200,163180060,15820,15820,15820,15820,2
+20250328,095100,163148420,15800,15810,15810,15800,46
+20250328,095000,162421360,15820,15820,15820,15810,291
+20250328,094900,157818080,15830,15820,15830,15820,6
+20250328,094800,157723110,15820,15830,15830,15820,2
+20250328,094700,157691460,15830,15830,15830,15830,154
+20250328,094600,155253640,15830,15820,15830,15820,22
+20250328,094500,154905560,15820,15810,15820,15810,237
+20250328,094400,151156500,15820,15820,15820,15810,353
+20250328,094300,145572560,15810,15850,15850,15810,1016
+20250328,094200,129503130,15840,15840,15840,15840,218
+20250328,094100,126050010,15840,15840,15840,15840,0
+20250328,094000,126050010,15840,15840,15840,15840,134
+20250328,093900,123927450,15840,15840,15840,15840,1
+20250328,093800,123911610,15830,15830,15830,15830,101
+20250328,093700,122312780,15830,15850,15850,15830,101
+20250328,093600,120713360,15840,15840,15840,15840,21
+20250328,093500,120380720,15840,15840,15840,15840,1
+20250328,093400,120364880,15850,15850,15850,15840,45
+20250328,093300,119651870,15850,15850,15850,15850,306
+20250328,093200,114801770,15850,15850,15850,15850,22
+20250328,093100,114453070,15850,15850,15850,15840,26
+20250328,093000,114041110,15850,15840,15860,15840,37
+20250328,092900,113454960,15830,15830,15830,15830,0
+20250328,092800,113454960,15830,15830,15830,15830,66
+20250328,092700,112410180,15830,15830,15830,15820,69
+20250328,092600,111317920,15840,15850,15850,15830,79
+20250328,092500,110067160,15850,15840,15860,15840,360
+20250328,092400,104364650,15840,15840,15840,15840,49
+20250328,092300,103588490,15840,15850,15860,15840,26
+20250328,092200,103176550,15860,15850,15860,15850,7
+20250328,092100,103065570,15860,15860,15870,15840,275
+20250328,092000,98706930,15860,15860,15860,15860,9
+20250328,091900,98564190,15870,15870,15870,15870,0
+20250328,091800,98564190,15870,15870,15870,15870,3
+20250328,091700,98516580,15860,15860,15860,15860,50
+20250328,091600,97723580,15840,15870,15870,15830,63
+20250328,091500,96725160,15870,15850,15880,15840,248
+20250328,091400,92794030,15860,15880,15880,15840,2831
+20250328,091300,47916110,15880,15880,15880,15880,1
+20250328,091200,47900230,15860,15880,15890,15860,309
+20250328,091100,42999210,15880,15880,15880,15870,10
+20250328,091000,42840420,15880,15880,15890,15860,893
+20250328,090900,28672530,15880,15890,15890,15880,73
+20250328,090800,27513240,15890,15890,15890,15890,11
+20250328,090700,27338450,15890,15890,15890,15880,57
+20250328,090600,26432880,15890,15880,15940,15870,257
+20250328,090500,22339950,15880,15900,15900,15880,41
+20250328,090400,21688790,15900,15890,15900,15880,111
+20250328,090300,19925160,15890,15890,15890,15880,350
+20250328,090200,14365380,15890,15900,15900,15890,219
+20250328,090100,10885370,15900,15950,15950,15890,541
+20250328,090000,2270380,15950,15990,15990,15950,142