Add accumulated files

069730/min/candle-20250324.csv

@@ -0,0 +1,652 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,195000,110779440,3450,3450,3450,3450,860
+20250324,194900,110779440,3450,3450,3450,3450,0
+20250324,194800,110779440,3450,3450,3450,3450,0
+20250324,194700,110779440,3450,3450,3450,3450,0
+20250324,194600,110779440,3450,3450,3450,3450,0
+20250324,194500,110779440,3450,3450,3450,3450,0
+20250324,194400,110779440,3450,3450,3450,3450,0
+20250324,194300,110779440,3450,3450,3450,3450,0
+20250324,194200,110779440,3450,3450,3450,3450,0
+20250324,194100,110779440,3450,3450,3450,3450,0
+20250324,194000,110779440,3450,3450,3450,3450,0
+20250324,193900,110779440,3450,3450,3450,3450,0
+20250324,193800,110779440,3450,3450,3450,3450,0
+20250324,193700,110779440,3450,3450,3450,3450,0
+20250324,193600,110779440,3450,3450,3450,3450,0
+20250324,193500,110779440,3450,3450,3450,3450,0
+20250324,193400,110779440,3450,3450,3450,3450,0
+20250324,193300,110779440,3450,3450,3450,3450,0
+20250324,193200,110779440,3450,3450,3450,3450,0
+20250324,193100,110779440,3450,3450,3450,3450,0
+20250324,193000,110779440,3450,3450,3450,3450,0
+20250324,192900,110779440,3450,3450,3450,3450,0
+20250324,192800,110779440,3450,3450,3450,3450,0
+20250324,192700,110779440,3450,3450,3450,3450,0
+20250324,192600,110779440,3450,3450,3450,3450,0
+20250324,192500,110779440,3450,3450,3450,3450,0
+20250324,192400,110779440,3450,3450,3450,3450,0
+20250324,192300,110779440,3450,3450,3450,3450,0
+20250324,192200,110779440,3450,3450,3450,3450,0
+20250324,192100,110779440,3450,3450,3450,3450,0
+20250324,192000,110779440,3450,3450,3450,3450,860
+20250324,191900,110779440,3450,3450,3450,3450,0
+20250324,191800,110779440,3450,3450,3450,3450,0
+20250324,191700,110779440,3450,3450,3450,3450,0
+20250324,191600,110779440,3450,3450,3450,3450,0
+20250324,191500,110779440,3450,3450,3450,3450,0
+20250324,191400,110779440,3450,3450,3450,3450,0
+20250324,191300,110779440,3450,3450,3450,3450,0
+20250324,191200,110779440,3450,3450,3450,3450,0
+20250324,191100,110779440,3450,3450,3450,3450,0
+20250324,191000,110779440,3450,3450,3450,3450,0
+20250324,190900,110779440,3450,3450,3450,3450,0
+20250324,190800,110779440,3450,3450,3450,3450,0
+20250324,190700,110779440,3450,3450,3450,3450,0
+20250324,190600,110779440,3450,3450,3450,3450,0
+20250324,190500,110779440,3450,3450,3450,3450,0
+20250324,190400,110779440,3450,3450,3450,3450,0
+20250324,190300,110779440,3450,3450,3450,3450,0
+20250324,190200,110779440,3450,3450,3450,3450,0
+20250324,190100,110779440,3450,3450,3450,3450,0
+20250324,190000,110779440,3450,3450,3450,3450,0
+20250324,185900,110779440,3450,3450,3450,3450,0
+20250324,185800,110779440,3450,3450,3450,3450,0
+20250324,185700,110779440,3450,3450,3450,3450,0
+20250324,185600,110779440,3450,3450,3450,3450,0
+20250324,185500,110779440,3450,3450,3450,3450,0
+20250324,185400,110779440,3450,3450,3450,3450,0
+20250324,185300,110779440,3450,3450,3450,3450,0
+20250324,185200,110779440,3450,3450,3450,3450,0
+20250324,185100,110779440,3450,3450,3450,3450,0
+20250324,185000,110779440,3450,3450,3450,3450,860
+20250324,184900,110779440,3450,3450,3450,3450,0
+20250324,184800,110779440,3450,3450,3450,3450,0
+20250324,184700,110779440,3450,3450,3450,3450,0
+20250324,184600,110779440,3450,3450,3450,3450,0
+20250324,184500,110779440,3450,3450,3450,3450,0
+20250324,184400,110779440,3450,3450,3450,3450,0
+20250324,184300,110779440,3450,3450,3450,3450,0
+20250324,184200,110779440,3450,3450,3450,3450,0
+20250324,184100,110779440,3450,3450,3450,3450,0
+20250324,184000,110779440,3450,3450,3450,3450,0
+20250324,183900,110779440,3450,3450,3450,3450,0
+20250324,183800,110779440,3450,3450,3450,3450,0
+20250324,183700,110779440,3450,3450,3450,3450,0
+20250324,183600,110779440,3450,3450,3450,3450,0
+20250324,183500,110779440,3450,3450,3450,3450,0
+20250324,183400,110779440,3450,3450,3450,3450,0
+20250324,183300,110779440,3450,3450,3450,3450,0
+20250324,183200,110779440,3450,3450,3450,3450,0
+20250324,183100,110779440,3450,3450,3450,3450,0
+20250324,183000,110779440,3450,3450,3450,3450,0
+20250324,182900,110779440,3450,3450,3450,3450,0
+20250324,182800,110779440,3450,3450,3450,3450,0
+20250324,182700,110779440,3450,3450,3450,3450,0
+20250324,182600,110779440,3450,3450,3450,3450,0
+20250324,182500,110779440,3450,3450,3450,3450,0
+20250324,182400,110779440,3450,3450,3450,3450,0
+20250324,182300,110779440,3450,3450,3450,3450,0
+20250324,182200,110779440,3450,3450,3450,3450,0
+20250324,182100,110779440,3450,3450,3450,3450,0
+20250324,182000,110779440,3450,3450,3450,3450,860
+20250324,181900,110779440,3450,3450,3450,3450,0
+20250324,181800,110779440,3450,3450,3450,3450,0
+20250324,181700,110779440,3450,3450,3450,3450,0
+20250324,181600,110779440,3450,3450,3450,3450,0
+20250324,181500,110779440,3450,3450,3450,3450,0
+20250324,181400,110779440,3450,3450,3450,3450,0
+20250324,181300,110779440,3450,3450,3450,3450,0
+20250324,181200,110779440,3450,3450,3450,3450,0
+20250324,181100,110779440,3450,3450,3450,3450,0
+20250324,181000,110779440,3450,3450,3450,3450,0
+20250324,180900,110779440,3450,3450,3450,3450,0
+20250324,180800,110779440,3450,3450,3450,3450,0
+20250324,180700,110779440,3450,3450,3450,3450,0
+20250324,180600,110779440,3450,3450,3450,3450,0
+20250324,180500,110779440,3450,3450,3450,3450,0
+20250324,180400,110779440,3450,3450,3450,3450,0
+20250324,180300,110779440,3450,3450,3450,3450,0
+20250324,180200,110779440,3450,3450,3450,3450,0
+20250324,180100,110779440,3450,3450,3450,3450,0
+20250324,180000,110779440,3450,3450,3450,3450,0
+20250324,175900,110779440,3450,3450,3450,3450,0
+20250324,175800,110779440,3450,3450,3450,3450,0
+20250324,175700,110779440,3450,3450,3450,3450,0
+20250324,175600,110779440,3450,3450,3450,3450,0
+20250324,175500,110779440,3450,3450,3450,3450,0
+20250324,175400,110779440,3450,3450,3450,3450,0
+20250324,175300,110779440,3450,3450,3450,3450,0
+20250324,175200,110779440,3450,3450,3450,3450,0
+20250324,175100,110779440,3450,3450,3450,3450,0
+20250324,175000,110779440,3450,3450,3450,3450,860
+20250324,174900,110779440,3450,3450,3450,3450,0
+20250324,174800,110779440,3450,3450,3450,3450,0
+20250324,174700,110779440,3450,3450,3450,3450,0
+20250324,174600,110779440,3450,3450,3450,3450,0
+20250324,174500,110779440,3450,3450,3450,3450,0
+20250324,174400,110779440,3450,3450,3450,3450,0
+20250324,174300,110779440,3450,3450,3450,3450,0
+20250324,174200,110779440,3450,3450,3450,3450,0
+20250324,174100,110779440,3450,3450,3450,3450,0
+20250324,174000,110779440,3450,3450,3450,3450,0
+20250324,173900,110779440,3450,3450,3450,3450,0
+20250324,173800,110779440,3450,3450,3450,3450,0
+20250324,173700,110779440,3450,3450,3450,3450,0
+20250324,173600,110779440,3450,3450,3450,3450,0
+20250324,173500,110779440,3450,3450,3450,3450,0
+20250324,173400,110779440,3450,3450,3450,3450,0
+20250324,173300,110779440,3450,3450,3450,3450,0
+20250324,173200,110779440,3450,3450,3450,3450,0
+20250324,173100,110779440,3450,3450,3450,3450,0
+20250324,173000,110779440,3450,3450,3450,3450,0
+20250324,172900,110779440,3450,3450,3450,3450,0
+20250324,172800,110779440,3450,3450,3450,3450,0
+20250324,172700,110779440,3450,3450,3450,3450,0
+20250324,172600,110779440,3450,3450,3450,3450,0
+20250324,172500,110779440,3450,3450,3450,3450,0
+20250324,172400,110779440,3450,3450,3450,3450,0
+20250324,172300,110779440,3450,3450,3450,3450,0
+20250324,172200,110779440,3450,3450,3450,3450,0
+20250324,172100,110779440,3450,3450,3450,3450,0
+20250324,172000,110779440,3450,3450,3450,3450,860
+20250324,171900,110779440,3450,3450,3450,3450,0
+20250324,171800,110779440,3450,3450,3450,3450,0
+20250324,171700,110779440,3450,3450,3450,3450,0
+20250324,171600,110779440,3450,3450,3450,3450,0
+20250324,171500,110779440,3450,3450,3450,3450,0
+20250324,171400,110779440,3450,3450,3450,3450,0
+20250324,171300,110779440,3450,3450,3450,3450,0
+20250324,171200,110779440,3450,3450,3450,3450,0
+20250324,171100,110779440,3450,3450,3450,3450,0
+20250324,171000,110779440,3450,3450,3450,3450,0
+20250324,170900,110779440,3450,3450,3450,3450,0
+20250324,170800,110779440,3450,3450,3450,3450,0
+20250324,170700,110779440,3450,3450,3450,3450,0
+20250324,170600,110779440,3450,3450,3450,3450,0
+20250324,170500,110779440,3450,3450,3450,3450,0
+20250324,170400,110779440,3450,3450,3450,3450,0
+20250324,170300,110779440,3450,3450,3450,3450,0
+20250324,170200,110779440,3450,3450,3450,3450,0
+20250324,170100,110779440,3450,3450,3450,3450,0
+20250324,170000,110779440,3450,3450,3450,3450,0
+20250324,165900,110779440,3450,3450,3450,3450,0
+20250324,165800,110779440,3450,3450,3450,3450,0
+20250324,165700,110779440,3450,3450,3450,3450,0
+20250324,165600,110779440,3450,3450,3450,3450,0
+20250324,165500,110779440,3450,3450,3450,3450,0
+20250324,165400,110779440,3450,3450,3450,3450,0
+20250324,165300,110779440,3450,3450,3450,3450,0
+20250324,165200,110779440,3450,3450,3450,3450,0
+20250324,165100,110779440,3450,3450,3450,3450,0
+20250324,165000,110779440,3450,3450,3450,3450,860
+20250324,164900,110779440,3450,3450,3450,3450,0
+20250324,164800,110779440,3450,3450,3450,3450,0
+20250324,164700,110779440,3450,3450,3450,3450,0
+20250324,164600,110779440,3450,3450,3450,3450,0
+20250324,164500,110779440,3450,3450,3450,3450,0
+20250324,164400,110779440,3450,3450,3450,3450,0
+20250324,164300,110779440,3450,3450,3450,3450,0
+20250324,164200,110779440,3450,3450,3450,3450,0
+20250324,164100,110779440,3450,3450,3450,3450,0
+20250324,164000,110779440,3450,3450,3450,3450,0
+20250324,163900,110779440,3450,3450,3450,3450,0
+20250324,163800,110779440,3450,3450,3450,3450,0
+20250324,163700,110779440,3450,3450,3450,3450,0
+20250324,163600,110779440,3450,3450,3450,3450,0
+20250324,163500,110779440,3450,3450,3450,3450,0
+20250324,163400,110779440,3450,3450,3450,3450,0
+20250324,163300,110779440,3450,3450,3450,3450,0
+20250324,163200,110779440,3450,3450,3450,3450,0
+20250324,163100,110779440,3450,3450,3450,3450,0
+20250324,163000,110779440,3450,3450,3450,3450,0
+20250324,162900,110779440,3450,3450,3450,3450,0
+20250324,162800,110779440,3450,3450,3450,3450,0
+20250324,162700,110779440,3450,3450,3450,3450,0
+20250324,162600,110779440,3450,3450,3450,3450,0
+20250324,162500,110779440,3450,3450,3450,3450,0
+20250324,162400,110779440,3450,3450,3450,3450,0
+20250324,162300,110779440,3450,3450,3450,3450,0
+20250324,162200,110779440,3450,3450,3450,3450,0
+20250324,162100,110779440,3450,3450,3450,3450,0
+20250324,162000,110779440,3450,3450,3450,3450,860
+20250324,161900,110779440,3450,3450,3450,3450,0
+20250324,161800,110779440,3450,3450,3450,3450,0
+20250324,161700,110779440,3450,3450,3450,3450,0
+20250324,161600,110779440,3450,3450,3450,3450,0
+20250324,161500,110779440,3450,3450,3450,3450,0
+20250324,161400,110779440,3450,3450,3450,3450,0
+20250324,161300,110779440,3450,3450,3450,3450,0
+20250324,161200,110779440,3450,3450,3450,3450,0
+20250324,161100,110779440,3450,3450,3450,3450,0
+20250324,161000,110779440,3450,3450,3450,3450,0
+20250324,160900,110779440,3450,3450,3450,3450,0
+20250324,160800,110779440,3450,3450,3450,3450,0
+20250324,160700,110779440,3450,3450,3450,3450,0
+20250324,160600,110779440,3450,3450,3450,3450,0
+20250324,160500,110779440,3450,3450,3450,3450,0
+20250324,160400,110779440,3450,3450,3450,3450,0
+20250324,160300,110779440,3450,3450,3450,3450,0
+20250324,160200,110779440,3450,3450,3450,3450,0
+20250324,160100,110779440,3450,3450,3450,3450,0
+20250324,160000,110779440,3450,3450,3450,3450,0
+20250324,155900,110779440,3450,3450,3450,3450,0
+20250324,155800,110779440,3450,3450,3450,3450,0
+20250324,155700,110779440,3450,3450,3450,3450,0
+20250324,155600,110779440,3450,3450,3450,3450,0
+20250324,155500,110779440,3450,3450,3450,3450,0
+20250324,155400,110779440,3450,3450,3450,3450,0
+20250324,155300,110779440,3450,3450,3450,3450,0
+20250324,155200,110779440,3450,3450,3450,3450,0
+20250324,155100,110779440,3450,3450,3450,3450,0
+20250324,155000,110779440,3450,3450,3450,3450,860
+20250324,154900,110779440,3450,3450,3450,3450,0
+20250324,154800,110779440,3450,3450,3450,3450,0
+20250324,154700,110779440,3450,3450,3450,3450,0
+20250324,154600,110779440,3450,3450,3450,3450,0
+20250324,154500,110779440,3450,3450,3450,3450,0
+20250324,154400,110779440,3450,3450,3450,3450,0
+20250324,154300,110779440,3450,3450,3450,3450,0
+20250324,154200,110779440,3450,3450,3450,3450,0
+20250324,154100,110779440,3450,3450,3450,3450,0
+20250324,154000,110779440,3450,3450,3450,3450,0
+20250324,153900,110779440,3450,3450,3450,3450,0
+20250324,153800,110779440,3450,3450,3450,3450,0
+20250324,153700,110779440,3450,3450,3450,3450,0
+20250324,153600,110779440,3450,3450,3450,3450,0
+20250324,153500,110779440,3450,3450,3450,3450,0
+20250324,153400,110779440,3450,3450,3450,3450,0
+20250324,153300,110779440,3450,3450,3450,3450,0
+20250324,153200,110779440,3450,3450,3450,3450,0
+20250324,153100,110779440,3450,3450,3450,3450,0
+20250324,153000,110779440,3450,3450,3450,3450,860
+20250324,152900,107812440,3450,3450,3450,3450,0
+20250324,152800,107812440,3450,3450,3450,3450,0
+20250324,152700,107812440,3450,3450,3450,3450,0
+20250324,152600,107812440,3450,3450,3450,3450,0
+20250324,152500,107812440,3450,3450,3450,3450,0
+20250324,152400,107812440,3450,3450,3450,3450,0
+20250324,152300,107812440,3450,3450,3450,3450,0
+20250324,152200,107812440,3450,3450,3450,3450,0
+20250324,152100,107812440,3450,3450,3450,3450,0
+20250324,152000,107812440,3450,3450,3450,3450,0
+20250324,151900,107812440,3450,3455,3455,3450,488
+20250324,151800,106128795,3460,3470,3470,3460,21
+20250324,151700,106056060,3470,3470,3470,3470,568
+20250324,151600,104085100,3490,3490,3490,3490,0
+20250324,151500,104085100,3490,3490,3490,3490,0
+20250324,151400,104085100,3490,3490,3490,3490,0
+20250324,151300,104085100,3490,3490,3490,3490,3
+20250324,151200,104074630,3490,3480,3490,3470,4480
+20250324,151100,88528445,3485,3485,3485,3485,5
+20250324,151000,88511020,3510,3510,3510,3510,0
+20250324,150900,88511020,3510,3510,3510,3510,0
+20250324,150800,88511020,3510,3510,3510,3510,0
+20250324,150700,88511020,3510,3510,3510,3510,0
+20250324,150600,88511020,3510,3510,3510,3510,0
+20250324,150500,88511020,3510,3510,3510,3510,0
+20250324,150400,88511020,3510,3510,3510,3510,0
+20250324,150300,88511020,3510,3510,3510,3510,0
+20250324,150200,88511020,3510,3510,3510,3510,0
+20250324,150100,88511020,3510,3510,3510,3510,0
+20250324,150000,88511020,3510,3510,3510,3510,0
+20250324,145900,88511020,3510,3510,3510,3510,0
+20250324,145800,88511020,3510,3510,3510,3510,0
+20250324,145700,88511020,3510,3510,3510,3510,0
+20250324,145600,88511020,3510,3510,3510,3510,0
+20250324,145500,88511020,3510,3510,3510,3510,0
+20250324,145400,88511020,3510,3510,3510,3510,0
+20250324,145300,88511020,3510,3510,3510,3510,0
+20250324,145200,88511020,3510,3510,3510,3510,0
+20250324,145100,88511020,3510,3510,3510,3510,0
+20250324,145000,88511020,3510,3510,3510,3510,0
+20250324,144900,88511020,3510,3510,3510,3510,0
+20250324,144800,88511020,3510,3510,3510,3510,0
+20250324,144700,88511020,3510,3510,3510,3510,0
+20250324,144600,88511020,3510,3510,3510,3510,0
+20250324,144500,88511020,3510,3510,3510,3510,0
+20250324,144400,88511020,3510,3510,3510,3510,0
+20250324,144300,88511020,3510,3510,3510,3510,0
+20250324,144200,88511020,3510,3510,3510,3510,0
+20250324,144100,88511020,3510,3510,3510,3510,0
+20250324,144000,88511020,3510,3510,3510,3510,0
+20250324,143900,88511020,3510,3510,3510,3510,0
+20250324,143800,88511020,3510,3510,3510,3510,0
+20250324,143700,88511020,3510,3510,3510,3510,0
+20250324,143600,88511020,3510,3510,3510,3510,0
+20250324,143500,88511020,3510,3510,3510,3510,0
+20250324,143400,88511020,3510,3510,3510,3510,0
+20250324,143300,88511020,3510,3510,3510,3510,100
+20250324,143200,88160020,3485,3490,3490,3485,3453
+20250324,143100,76126135,3515,3515,3515,3515,0
+20250324,143000,76126135,3515,3515,3515,3515,0
+20250324,142900,76126135,3515,3515,3515,3515,0
+20250324,142800,76126135,3515,3515,3515,3515,0
+20250324,142700,76126135,3515,3515,3515,3515,0
+20250324,142600,76126135,3515,3515,3515,3515,0
+20250324,142500,76126135,3515,3515,3515,3515,0
+20250324,142400,76126135,3515,3515,3515,3515,0
+20250324,142300,76126135,3515,3515,3515,3515,0
+20250324,142200,76126135,3515,3515,3515,3515,0
+20250324,142100,76126135,3515,3515,3515,3515,0
+20250324,142000,76126135,3515,3510,3515,3510,20
+20250324,141900,76055920,3510,3510,3510,3510,19
+20250324,141800,75989230,3510,3510,3510,3510,0
+20250324,141700,75989230,3510,3510,3510,3510,0
+20250324,141600,75989230,3510,3510,3510,3510,0
+20250324,141500,75989230,3510,3510,3510,3510,0
+20250324,141400,75989230,3510,3490,3510,3490,118
+20250324,141300,75576590,3515,3515,3515,3515,0
+20250324,141200,75576590,3515,3515,3515,3515,0
+20250324,141100,75576590,3515,3515,3515,3515,0
+20250324,141000,75576590,3515,3497,3515,3497,100
+20250324,140900,75226716,3485,3485,3485,3485,0
+20250324,140800,75226716,3485,3485,3485,3485,0
+20250324,140700,75226716,3485,3485,3485,3485,0
+20250324,140600,75226716,3485,3485,3485,3485,0
+20250324,140500,75226716,3485,3485,3485,3485,0
+20250324,140400,75226716,3485,3485,3485,3485,0
+20250324,140300,75226716,3485,3492,3492,3485,1473
+20250324,140200,70093175,3495,3495,3495,3495,0
+20250324,140100,70093175,3495,3495,3495,3495,0
+20250324,140000,70093175,3495,3495,3495,3495,0
+20250324,135900,70093175,3495,3495,3495,3495,0
+20250324,135800,70093175,3495,3495,3495,3495,0
+20250324,135700,70093175,3495,3510,3510,3495,3555
+20250324,135600,57645260,3520,3520,3520,3520,0
+20250324,135500,57645260,3520,3520,3520,3520,0
+20250324,135400,57645260,3520,3520,3520,3520,0
+20250324,135300,57645260,3520,3510,3520,3510,254
+20250324,135200,56753650,3520,3520,3520,3520,0
+20250324,135100,56753650,3520,3520,3520,3520,0
+20250324,135000,56753650,3520,3520,3520,3520,0
+20250324,134900,56753650,3520,3520,3520,3520,0
+20250324,134800,56753650,3520,3520,3520,3520,0
+20250324,134700,56753650,3520,3520,3520,3520,0
+20250324,134600,56753650,3520,3520,3520,3520,0
+20250324,134500,56753650,3520,3520,3520,3520,0
+20250324,134400,56753650,3520,3520,3520,3520,0
+20250324,134300,56753650,3520,3520,3520,3520,0
+20250324,134200,56753650,3520,3520,3520,3520,0
+20250324,134100,56753650,3520,3520,3520,3520,0
+20250324,134000,56753650,3520,3520,3520,3520,0
+20250324,133900,56753650,3520,3520,3520,3520,0
+20250324,133800,56753650,3520,3520,3520,3520,0
+20250324,133700,56753650,3520,3520,3520,3520,0
+20250324,133600,56753650,3520,3520,3520,3520,0
+20250324,133500,56753650,3520,3520,3520,3520,0
+20250324,133400,56753650,3520,3520,3520,3520,0
+20250324,133300,56753650,3520,3520,3520,3520,0
+20250324,133200,56753650,3520,3520,3520,3520,0
+20250324,133100,56753650,3520,3520,3520,3520,0
+20250324,133000,56753650,3520,3520,3520,3520,0
+20250324,132900,56753650,3520,3520,3520,3520,0
+20250324,132800,56753650,3520,3520,3520,3520,0
+20250324,132700,56753650,3520,3520,3520,3520,0
+20250324,132600,56753650,3520,3520,3520,3520,0
+20250324,132500,56753650,3520,3520,3520,3520,0
+20250324,132400,56753650,3520,3520,3520,3520,0
+20250324,132300,56753650,3520,3520,3520,3520,0
+20250324,132200,56753650,3520,3520,3520,3520,0
+20250324,132100,56753650,3520,3520,3520,3520,0
+20250324,132000,56753650,3520,3520,3520,3520,0
+20250324,131900,56753650,3520,3520,3520,3520,0
+20250324,131800,56753650,3520,3520,3520,3520,0
+20250324,131700,56753650,3520,3520,3520,3520,0
+20250324,131600,56753650,3520,3520,3520,3520,0
+20250324,131500,56753650,3520,3520,3520,3520,0
+20250324,131400,56753650,3520,3520,3520,3520,0
+20250324,131300,56753650,3520,3520,3520,3520,0
+20250324,131200,56753650,3520,3520,3520,3520,0
+20250324,131100,56753650,3520,3520,3520,3520,0
+20250324,131000,56753650,3520,3520,3520,3520,0
+20250324,130900,56753650,3520,3515,3520,3515,49
+20250324,130800,56581345,3515,3515,3515,3515,0
+20250324,130700,56581345,3515,3515,3515,3515,0
+20250324,130600,56581345,3515,3515,3515,3515,0
+20250324,130500,56581345,3515,3515,3515,3515,0
+20250324,130400,56581345,3515,3515,3515,3515,0
+20250324,130300,56581345,3515,3515,3515,3515,0
+20250324,130200,56581345,3515,3515,3515,3515,0
+20250324,130100,56581345,3515,3515,3515,3515,0
+20250324,130000,56581345,3515,3515,3515,3515,0
+20250324,125900,56581345,3515,3515,3515,3515,0
+20250324,125800,56581345,3515,3515,3515,3515,0
+20250324,125700,56581345,3515,3515,3515,3515,0
+20250324,125600,56581345,3515,3515,3515,3515,0
+20250324,125500,56581345,3515,3515,3515,3515,0
+20250324,125400,56581345,3515,3515,3515,3515,0
+20250324,125300,56581345,3515,3515,3515,3515,10
+20250324,125200,56546195,3520,3520,3520,3520,0
+20250324,125100,56546195,3520,3520,3520,3520,0
+20250324,125000,56546195,3520,3520,3520,3520,0
+20250324,124900,56546195,3520,3520,3520,3520,0
+20250324,124800,56546195,3520,3520,3520,3520,0
+20250324,124700,56546195,3520,3520,3520,3520,0
+20250324,124600,56546195,3520,3520,3520,3520,0
+20250324,124500,56546195,3520,3520,3520,3520,0
+20250324,124400,56546195,3520,3520,3520,3520,0
+20250324,124300,56546195,3520,3520,3520,3520,0
+20250324,124200,56546195,3520,3520,3520,3520,0
+20250324,124100,56546195,3520,3520,3520,3520,0
+20250324,124000,56546195,3520,3520,3520,3520,0
+20250324,123900,56546195,3520,3520,3520,3520,0
+20250324,123800,56546195,3520,3520,3520,3520,0
+20250324,123700,56546195,3520,3520,3520,3520,0
+20250324,123600,56546195,3520,3520,3520,3520,0
+20250324,123500,56546195,3520,3520,3520,3520,0
+20250324,123400,56546195,3520,3520,3520,3520,0
+20250324,123300,56546195,3520,3520,3520,3520,0
+20250324,123200,56546195,3520,3520,3520,3520,0
+20250324,123100,56546195,3520,3520,3520,3520,0
+20250324,123000,56546195,3520,3520,3520,3520,0
+20250324,122900,56546195,3520,3520,3520,3520,0
+20250324,122800,56546195,3520,3520,3520,3520,52
+20250324,122700,56363155,3520,3520,3520,3520,0
+20250324,122600,56363155,3520,3520,3520,3520,0
+20250324,122500,56363155,3520,3520,3520,3520,0
+20250324,122400,56363155,3520,3520,3520,3520,0
+20250324,122300,56363155,3520,3520,3520,3520,0
+20250324,122200,56363155,3520,3520,3520,3520,0
+20250324,122100,56363155,3520,3520,3520,3520,100
+20250324,122000,56011155,3520,3520,3520,3520,35
+20250324,121900,55887955,3520,3520,3520,3520,145
+20250324,121800,55377555,3520,3520,3520,3520,0
+20250324,121700,55377555,3520,3520,3520,3520,50
+20250324,121600,55201555,3520,3520,3520,3520,0
+20250324,121500,55201555,3520,3520,3520,3520,0
+20250324,121400,55201555,3520,3520,3520,3520,0
+20250324,121300,55201555,3520,3520,3520,3520,0
+20250324,121200,55201555,3520,3520,3520,3520,0
+20250324,121100,55201555,3520,3520,3520,3520,0
+20250324,121000,55201555,3520,3520,3520,3520,0
+20250324,120900,55201555,3520,3520,3520,3520,0
+20250324,120800,55201555,3520,3520,3520,3520,0
+20250324,120700,55201555,3520,3520,3520,3520,0
+20250324,120600,55201555,3520,3520,3520,3520,0
+20250324,120500,55201555,3520,3520,3520,3520,0
+20250324,120400,55201555,3520,3520,3520,3520,19
+20250324,120300,55134675,3520,3520,3520,3520,0
+20250324,120200,55134675,3520,3520,3520,3520,0
+20250324,120100,55134675,3520,3520,3520,3520,0
+20250324,120000,55134675,3520,3520,3520,3520,0
+20250324,115900,55134675,3520,3520,3520,3520,0
+20250324,115800,55134675,3520,3520,3520,3520,0
+20250324,115700,55134675,3520,3520,3520,3520,0
+20250324,115600,55134675,3520,3520,3520,3520,0
+20250324,115500,55134675,3520,3520,3520,3520,0
+20250324,115400,55134675,3520,3520,3520,3520,0
+20250324,115300,55134675,3520,3520,3520,3520,0
+20250324,115200,55134675,3520,3520,3520,3520,0
+20250324,115100,55134675,3520,3520,3520,3520,0
+20250324,115000,55134675,3520,3520,3520,3520,0
+20250324,114900,55134675,3520,3520,3520,3520,100
+20250324,114800,54782675,3520,3515,3520,3515,2563
+20250324,114700,45764635,3515,3515,3515,3515,1
+20250324,114600,45761120,3500,3500,3500,3500,1
+20250324,114500,45757620,3500,3505,3505,3500,2812
+20250324,114400,35915340,3515,3505,3515,3505,2
+20250324,114300,35908320,3515,3515,3515,3515,0
+20250324,114200,35908320,3515,3515,3515,3515,0
+20250324,114100,35908320,3515,3515,3515,3515,0
+20250324,114000,35908320,3515,3515,3515,3515,0
+20250324,113900,35908320,3515,3515,3515,3515,0
+20250324,113800,35908320,3515,3515,3515,3515,0
+20250324,113700,35908320,3515,3515,3515,3515,0
+20250324,113600,35908320,3515,3515,3515,3515,0
+20250324,113500,35908320,3515,3515,3515,3515,0
+20250324,113400,35908320,3515,3515,3515,3515,0
+20250324,113300,35908320,3515,3515,3515,3515,0
+20250324,113200,35908320,3515,3515,3515,3515,0
+20250324,113100,35908320,3515,3515,3515,3515,0
+20250324,113000,35908320,3515,3515,3515,3515,0
+20250324,112900,35908320,3515,3515,3515,3515,0
+20250324,112800,35908320,3515,3515,3515,3515,0
+20250324,112700,35908320,3515,3515,3515,3515,0
+20250324,112600,35908320,3515,3515,3515,3515,0
+20250324,112500,35908320,3515,3515,3515,3515,0
+20250324,112400,35908320,3515,3515,3515,3515,0
+20250324,112300,35908320,3515,3515,3515,3515,0
+20250324,112200,35908320,3515,3515,3515,3515,0
+20250324,112100,35908320,3515,3515,3515,3515,0
+20250324,112000,35908320,3515,3515,3515,3515,0
+20250324,111900,35908320,3515,3515,3515,3515,0
+20250324,111800,35908320,3515,3515,3515,3515,5
+20250324,111700,35890745,3515,3515,3515,3515,0
+20250324,111600,35890745,3515,3515,3515,3515,1
+20250324,111500,35887230,3515,3515,3515,3515,0
+20250324,111400,35887230,3515,3515,3515,3515,0
+20250324,111300,35887230,3515,3515,3515,3515,0
+20250324,111200,35887230,3515,3515,3515,3515,0
+20250324,111100,35887230,3515,3515,3515,3515,0
+20250324,111000,35887230,3515,3515,3515,3515,0
+20250324,110900,35887230,3515,3515,3515,3515,0
+20250324,110800,35887230,3515,3515,3515,3515,0
+20250324,110700,35887230,3515,3515,3515,3515,0
+20250324,110600,35887230,3515,3515,3515,3515,0
+20250324,110500,35887230,3515,3515,3515,3515,0
+20250324,110400,35887230,3515,3515,3515,3515,0
+20250324,110300,35887230,3515,3515,3515,3515,0
+20250324,110200,35887230,3515,3515,3515,3515,0
+20250324,110100,35887230,3515,3515,3515,3515,0
+20250324,110000,35887230,3515,3515,3515,3515,0
+20250324,105900,35887230,3515,3515,3515,3515,0
+20250324,105800,35887230,3515,3515,3515,3515,0
+20250324,105700,35887230,3515,3515,3515,3515,0
+20250324,105600,35887230,3515,3515,3515,3515,0
+20250324,105500,35887230,3515,3515,3515,3515,0
+20250324,105400,35887230,3515,3515,3515,3515,0
+20250324,105300,35887230,3515,3515,3515,3515,0
+20250324,105200,35887230,3515,3515,3515,3515,0
+20250324,105100,35887230,3515,3515,3515,3515,0
+20250324,105000,35887230,3515,3515,3515,3515,0
+20250324,104900,35887230,3515,3515,3515,3515,0
+20250324,104800,35887230,3515,3515,3515,3515,1
+20250324,104700,35883715,3520,3520,3520,3520,0
+20250324,104600,35883715,3520,3520,3520,3520,0
+20250324,104500,35883715,3520,3520,3520,3520,0
+20250324,104400,35883715,3520,3520,3520,3520,0
+20250324,104300,35883715,3520,3520,3520,3520,0
+20250324,104200,35883715,3520,3520,3520,3520,0
+20250324,104100,35883715,3520,3520,3520,3520,0
+20250324,104000,35883715,3520,3520,3520,3520,0
+20250324,103900,35883715,3520,3520,3520,3520,0
+20250324,103800,35883715,3520,3520,3520,3520,0
+20250324,103700,35883715,3520,3520,3520,3520,0
+20250324,103600,35883715,3520,3520,3520,3520,0
+20250324,103500,35883715,3520,3520,3520,3520,0
+20250324,103400,35883715,3520,3520,3520,3520,0
+20250324,103300,35883715,3520,3520,3520,3520,0
+20250324,103200,35883715,3520,3520,3520,3520,0
+20250324,103100,35883715,3520,3520,3520,3520,0
+20250324,103000,35883715,3520,3520,3520,3520,0
+20250324,102900,35883715,3520,3520,3520,3520,0
+20250324,102800,35883715,3520,3520,3520,3520,0
+20250324,102700,35883715,3520,3520,3520,3520,0
+20250324,102600,35883715,3520,3520,3520,3520,0
+20250324,102500,35883715,3520,3520,3520,3520,16
+20250324,102400,35827395,3520,3520,3520,3520,3
+20250324,102300,35816835,3520,3520,3520,3520,163
+20250324,102200,35243075,3520,3520,3520,3520,0
+20250324,102100,35243075,3520,3520,3520,3520,0
+20250324,102000,35243075,3520,3495,3520,3495,1137
+20250324,101900,31258230,3490,3490,3490,3490,0
+20250324,101800,31258230,3490,3485,3490,3485,1209
+20250324,101700,27039055,3480,3480,3480,3480,130
+20250324,101600,26586655,3475,3475,3475,3475,37
+20250324,101500,26458080,3475,3475,3475,3475,0
+20250324,101400,26458080,3475,3475,3480,3475,117
+20250324,101300,26051420,3475,3475,3475,3475,300
+20250324,101200,25008920,3475,3475,3475,3475,1
+20250324,101100,25005445,3475,3475,3475,3475,0
+20250324,101000,25005445,3475,3475,3475,3475,0
+20250324,100900,25005445,3475,3475,3475,3475,0
+20250324,100800,25005445,3475,3475,3475,3475,0
+20250324,100700,25005445,3475,3475,3475,3475,9
+20250324,100600,24974170,3475,3475,3475,3475,1
+20250324,100500,24970695,3475,3475,3475,3475,0
+20250324,100400,24970695,3475,3475,3475,3475,0
+20250324,100300,24970695,3475,3475,3475,3475,0
+20250324,100200,24970695,3475,3475,3475,3475,0
+20250324,100100,24970695,3475,3470,3475,3470,100
+20250324,100000,24623440,3475,3475,3475,3475,0
+20250324,095900,24623440,3475,3475,3475,3475,0
+20250324,095800,24623440,3475,3475,3475,3475,0
+20250324,095700,24623440,3475,3475,3475,3475,0
+20250324,095600,24623440,3475,3475,3475,3475,0
+20250324,095500,24623440,3475,3475,3475,3475,0
+20250324,095400,24623440,3475,3475,3475,3475,0
+20250324,095300,24623440,3475,3475,3475,3475,0
+20250324,095200,24623440,3475,3475,3475,3475,0
+20250324,095100,24623440,3475,3470,3475,3470,251
+20250324,095000,23752235,3445,3450,3450,3445,838
+20250324,094900,20861160,3450,3480,3480,3450,3042
+20250324,094800,10364760,3475,3475,3475,3475,0
+20250324,094700,10364760,3475,3475,3475,3475,0
+20250324,094600,10364760,3475,3475,3475,3475,9
+20250324,094500,10333485,3465,3465,3465,3465,0
+20250324,094400,10333485,3465,3465,3465,3465,41
+20250324,094300,10191420,3465,3465,3465,3465,0
+20250324,094200,10191420,3465,3465,3465,3465,0
+20250324,094100,10191420,3465,3465,3465,3465,10
+20250324,094000,10156770,3465,3465,3465,3465,0
+20250324,093900,10156770,3465,3465,3465,3465,21
+20250324,093800,10084005,3450,3450,3450,3450,0
+20250324,093700,10084005,3450,3450,3450,3450,0
+20250324,093600,10084005,3450,3455,3455,3450,2115
+20250324,093500,2786710,3480,3480,3480,3480,0
+20250324,093400,2786710,3480,3480,3480,3480,0
+20250324,093300,2786710,3480,3480,3480,3480,0
+20250324,093200,2786710,3480,3480,3480,3480,0
+20250324,093100,2786710,3480,3480,3480,3480,1
+20250324,093000,2783230,3470,3470,3470,3470,0
+20250324,092900,2783230,3470,3470,3470,3470,3
+20250324,092800,2772820,3480,3480,3480,3480,0
+20250324,092700,2772820,3480,3480,3480,3480,0
+20250324,092600,2772820,3480,3480,3480,3480,0
+20250324,092500,2772820,3480,3480,3480,3480,0
+20250324,092400,2772820,3480,3480,3480,3480,0
+20250324,092300,2772820,3480,3480,3480,3480,0
+20250324,092200,2772820,3480,3480,3480,3480,0
+20250324,092100,2772820,3480,3480,3480,3480,0
+20250324,092000,2772820,3480,3480,3480,3480,0
+20250324,091900,2772820,3480,3480,3480,3480,0
+20250324,091800,2772820,3480,3480,3480,3480,0
+20250324,091700,2772820,3480,3480,3480,3480,0
+20250324,091600,2772820,3480,3480,3480,3480,0
+20250324,091500,2772820,3480,3480,3480,3480,35
+20250324,091400,2651020,3480,3480,3480,3480,0
+20250324,091300,2651020,3480,3480,3480,3480,0
+20250324,091200,2651020,3480,3480,3480,3480,0
+20250324,091100,2651020,3480,3480,3480,3480,0
+20250324,091000,2651020,3480,3480,3480,3480,2
+20250324,090900,2644060,3480,3480,3480,3480,0
+20250324,090800,2644060,3480,3480,3480,3480,0
+20250324,090700,2644060,3480,3480,3480,3460,107
+20250324,090600,2273780,3460,3460,3460,3460,0
+20250324,090500,2273780,3460,3485,3485,3460,155
+20250324,090400,1734195,3485,3485,3485,3485,0
+20250324,090300,1734195,3485,3485,3485,3485,1
+20250324,090200,1730710,3460,3495,3495,3460,18
+20250324,090100,1668350,3495,3470,3495,3465,125
+20250324,090000,1231980,3495,3490,3495,3490,353

069730/min/candle-20250325.csv

@@ -0,0 +1,650 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,194800,162355790,3340,3340,3340,3340,2695
+20250325,194700,162355790,3340,3340,3340,3340,0
+20250325,194600,162355790,3340,3340,3340,3340,0
+20250325,194500,162355790,3340,3340,3340,3340,0
+20250325,194400,162355790,3340,3340,3340,3340,0
+20250325,194300,162355790,3340,3340,3340,3340,0
+20250325,194200,162355790,3340,3340,3340,3340,0
+20250325,194100,162355790,3340,3340,3340,3340,0
+20250325,194000,162355790,3340,3340,3340,3340,0
+20250325,193900,162355790,3340,3340,3340,3340,0
+20250325,193800,162355790,3340,3340,3340,3340,0
+20250325,193700,162355790,3340,3340,3340,3340,0
+20250325,193600,162355790,3340,3340,3340,3340,0
+20250325,193500,162355790,3340,3340,3340,3340,0
+20250325,193400,162355790,3340,3340,3340,3340,0
+20250325,193300,162355790,3340,3340,3340,3340,0
+20250325,193200,162355790,3340,3340,3340,3340,0
+20250325,193100,162355790,3340,3340,3340,3340,0
+20250325,193000,162355790,3340,3340,3340,3340,0
+20250325,192900,162355790,3340,3340,3340,3340,0
+20250325,192800,162355790,3340,3340,3340,3340,0
+20250325,192700,162355790,3340,3340,3340,3340,0
+20250325,192600,162355790,3340,3340,3340,3340,0
+20250325,192500,162355790,3340,3340,3340,3340,0
+20250325,192400,162355790,3340,3340,3340,3340,0
+20250325,192300,162355790,3340,3340,3340,3340,0
+20250325,192200,162355790,3340,3340,3340,3340,0
+20250325,192100,162355790,3340,3340,3340,3340,0
+20250325,192000,162355790,3340,3340,3340,3340,0
+20250325,191900,162355790,3340,3340,3340,3340,0
+20250325,191800,162355790,3340,3340,3340,3340,2695
+20250325,191700,162355790,3340,3340,3340,3340,0
+20250325,191600,162355790,3340,3340,3340,3340,0
+20250325,191500,162355790,3340,3340,3340,3340,0
+20250325,191400,162355790,3340,3340,3340,3340,0
+20250325,191300,162355790,3340,3340,3340,3340,0
+20250325,191200,162355790,3340,3340,3340,3340,0
+20250325,191100,162355790,3340,3340,3340,3340,0
+20250325,191000,162355790,3340,3340,3340,3340,0
+20250325,190900,162355790,3340,3340,3340,3340,0
+20250325,190800,162355790,3340,3340,3340,3340,0
+20250325,190700,162355790,3340,3340,3340,3340,0
+20250325,190600,162355790,3340,3340,3340,3340,0
+20250325,190500,162355790,3340,3340,3340,3340,0
+20250325,190400,162355790,3340,3340,3340,3340,0
+20250325,190300,162355790,3340,3340,3340,3340,0
+20250325,190200,162355790,3340,3340,3340,3340,0
+20250325,190100,162355790,3340,3340,3340,3340,0
+20250325,190000,162355790,3340,3340,3340,3340,0
+20250325,185900,162355790,3340,3340,3340,3340,0
+20250325,185800,162355790,3340,3340,3340,3340,0
+20250325,185700,162355790,3340,3340,3340,3340,0
+20250325,185600,162355790,3340,3340,3340,3340,0
+20250325,185500,162355790,3340,3340,3340,3340,0
+20250325,185400,162355790,3340,3340,3340,3340,0
+20250325,185300,162355790,3340,3340,3340,3340,0
+20250325,185200,162355790,3340,3340,3340,3340,0
+20250325,185100,162355790,3340,3340,3340,3340,0
+20250325,185000,162355790,3340,3340,3340,3340,0
+20250325,184900,162355790,3340,3340,3340,3340,0
+20250325,184800,162355790,3340,3340,3340,3340,2695
+20250325,184700,162355790,3340,3340,3340,3340,0
+20250325,184600,162355790,3340,3340,3340,3340,0
+20250325,184500,162355790,3340,3340,3340,3340,0
+20250325,184400,162355790,3340,3340,3340,3340,0
+20250325,184300,162355790,3340,3340,3340,3340,0
+20250325,184200,162355790,3340,3340,3340,3340,0
+20250325,184100,162355790,3340,3340,3340,3340,0
+20250325,184000,162355790,3340,3340,3340,3340,0
+20250325,183900,162355790,3340,3340,3340,3340,0
+20250325,183800,162355790,3340,3340,3340,3340,0
+20250325,183700,162355790,3340,3340,3340,3340,0
+20250325,183600,162355790,3340,3340,3340,3340,0
+20250325,183500,162355790,3340,3340,3340,3340,0
+20250325,183400,162355790,3340,3340,3340,3340,0
+20250325,183300,162355790,3340,3340,3340,3340,0
+20250325,183200,162355790,3340,3340,3340,3340,0
+20250325,183100,162355790,3340,3340,3340,3340,0
+20250325,183000,162355790,3340,3340,3340,3340,0
+20250325,182900,162355790,3340,3340,3340,3340,0
+20250325,182800,162355790,3340,3340,3340,3340,0
+20250325,182700,162355790,3340,3340,3340,3340,0
+20250325,182600,162355790,3340,3340,3340,3340,0
+20250325,182500,162355790,3340,3340,3340,3340,0
+20250325,182400,162355790,3340,3340,3340,3340,0
+20250325,182300,162355790,3340,3340,3340,3340,0
+20250325,182200,162355790,3340,3340,3340,3340,0
+20250325,182100,162355790,3340,3340,3340,3340,0
+20250325,182000,162355790,3340,3340,3340,3340,0
+20250325,181900,162355790,3340,3340,3340,3340,0
+20250325,181800,162355790,3340,3340,3340,3340,2695
+20250325,181700,162355790,3340,3340,3340,3340,0
+20250325,181600,162355790,3340,3340,3340,3340,0
+20250325,181500,162355790,3340,3340,3340,3340,0
+20250325,181400,162355790,3340,3340,3340,3340,0
+20250325,181300,162355790,3340,3340,3340,3340,0
+20250325,181200,162355790,3340,3340,3340,3340,0
+20250325,181100,162355790,3340,3340,3340,3340,0
+20250325,181000,162355790,3340,3340,3340,3340,0
+20250325,180900,162355790,3340,3340,3340,3340,0
+20250325,180800,162355790,3340,3340,3340,3340,0
+20250325,180700,162355790,3340,3340,3340,3340,0
+20250325,180600,162355790,3340,3340,3340,3340,0
+20250325,180500,162355790,3340,3340,3340,3340,0
+20250325,180400,162355790,3340,3340,3340,3340,0
+20250325,180300,162355790,3340,3340,3340,3340,0
+20250325,180200,162355790,3340,3340,3340,3340,0
+20250325,180100,162355790,3340,3340,3340,3340,0
+20250325,180000,162355790,3340,3340,3340,3340,0
+20250325,175900,162355790,3340,3340,3340,3340,0
+20250325,175800,162355790,3340,3340,3340,3340,0
+20250325,175700,162355790,3340,3340,3340,3340,0
+20250325,175600,162355790,3340,3340,3340,3340,0
+20250325,175500,162355790,3340,3340,3340,3340,0
+20250325,175400,162355790,3340,3340,3340,3340,0
+20250325,175300,162355790,3340,3340,3340,3340,0
+20250325,175200,162355790,3340,3340,3340,3340,0
+20250325,175100,162355790,3340,3340,3340,3340,0
+20250325,175000,162355790,3340,3340,3340,3340,0
+20250325,174900,162355790,3340,3340,3340,3340,0
+20250325,174800,162355790,3340,3340,3340,3340,2695
+20250325,174700,162355790,3340,3340,3340,3340,0
+20250325,174600,162355790,3340,3340,3340,3340,0
+20250325,174500,162355790,3340,3340,3340,3340,0
+20250325,174400,162355790,3340,3340,3340,3340,0
+20250325,174300,162355790,3340,3340,3340,3340,0
+20250325,174200,162355790,3340,3340,3340,3340,0
+20250325,174100,162355790,3340,3340,3340,3340,0
+20250325,174000,162355790,3340,3340,3340,3340,0
+20250325,173900,162355790,3340,3340,3340,3340,0
+20250325,173800,162355790,3340,3340,3340,3340,0
+20250325,173700,162355790,3340,3340,3340,3340,0
+20250325,173600,162355790,3340,3340,3340,3340,0
+20250325,173500,162355790,3340,3340,3340,3340,0
+20250325,173400,162355790,3340,3340,3340,3340,0
+20250325,173300,162355790,3340,3340,3340,3340,0
+20250325,173200,162355790,3340,3340,3340,3340,0
+20250325,173100,162355790,3340,3340,3340,3340,0
+20250325,173000,162355790,3340,3340,3340,3340,0
+20250325,172900,162355790,3340,3340,3340,3340,0
+20250325,172800,162355790,3340,3340,3340,3340,0
+20250325,172700,162355790,3340,3340,3340,3340,0
+20250325,172600,162355790,3340,3340,3340,3340,0
+20250325,172500,162355790,3340,3340,3340,3340,0
+20250325,172400,162355790,3340,3340,3340,3340,0
+20250325,172300,162355790,3340,3340,3340,3340,0
+20250325,172200,162355790,3340,3340,3340,3340,0
+20250325,172100,162355790,3340,3340,3340,3340,0
+20250325,172000,162355790,3340,3340,3340,3340,0
+20250325,171900,162355790,3340,3340,3340,3340,0
+20250325,171800,162355790,3340,3340,3340,3340,2695
+20250325,171700,162355790,3340,3340,3340,3340,0
+20250325,171600,162355790,3340,3340,3340,3340,0
+20250325,171500,162355790,3340,3340,3340,3340,0
+20250325,171400,162355790,3340,3340,3340,3340,0
+20250325,171300,162355790,3340,3340,3340,3340,0
+20250325,171200,162355790,3340,3340,3340,3340,0
+20250325,171100,162355790,3340,3340,3340,3340,0
+20250325,171000,162355790,3340,3340,3340,3340,0
+20250325,170900,162355790,3340,3340,3340,3340,0
+20250325,170800,162355790,3340,3340,3340,3340,0
+20250325,170700,162355790,3340,3340,3340,3340,0
+20250325,170600,162355790,3340,3340,3340,3340,0
+20250325,170500,162355790,3340,3340,3340,3340,0
+20250325,170400,162355790,3340,3340,3340,3340,0
+20250325,170300,162355790,3340,3340,3340,3340,0
+20250325,170200,162355790,3340,3340,3340,3340,0
+20250325,170100,162355790,3340,3340,3340,3340,0
+20250325,170000,162355790,3340,3340,3340,3340,0
+20250325,165900,162355790,3340,3340,3340,3340,0
+20250325,165800,162355790,3340,3340,3340,3340,0
+20250325,165700,162355790,3340,3340,3340,3340,0
+20250325,165600,162355790,3340,3340,3340,3340,0
+20250325,165500,162355790,3340,3340,3340,3340,0
+20250325,165400,162355790,3340,3340,3340,3340,0
+20250325,165300,162355790,3340,3340,3340,3340,0
+20250325,165200,162355790,3340,3340,3340,3340,0
+20250325,165100,162355790,3340,3340,3340,3340,0
+20250325,165000,162355790,3340,3340,3340,3340,0
+20250325,164900,162355790,3340,3340,3340,3340,0
+20250325,164800,162355790,3340,3340,3340,3340,2695
+20250325,164700,162355790,3340,3340,3340,3340,0
+20250325,164600,162355790,3340,3340,3340,3340,0
+20250325,164500,162355790,3340,3340,3340,3340,0
+20250325,164400,162355790,3340,3340,3340,3340,0
+20250325,164300,162355790,3340,3340,3340,3340,0
+20250325,164200,162355790,3340,3340,3340,3340,0
+20250325,164100,162355790,3340,3340,3340,3340,0
+20250325,164000,162355790,3340,3340,3340,3340,0
+20250325,163900,162355790,3340,3340,3340,3340,0
+20250325,163800,162355790,3340,3340,3340,3340,0
+20250325,163700,162355790,3340,3340,3340,3340,0
+20250325,163600,162355790,3340,3340,3340,3340,0
+20250325,163500,162355790,3340,3340,3340,3340,0
+20250325,163400,162355790,3340,3340,3340,3340,0
+20250325,163300,162355790,3340,3340,3340,3340,0
+20250325,163200,162355790,3340,3340,3340,3340,0
+20250325,163100,162355790,3340,3340,3340,3340,0
+20250325,163000,162355790,3340,3340,3340,3340,0
+20250325,162900,162355790,3340,3340,3340,3340,0
+20250325,162800,162355790,3340,3340,3340,3340,0
+20250325,162700,162355790,3340,3340,3340,3340,0
+20250325,162600,162355790,3340,3340,3340,3340,0
+20250325,162500,162355790,3340,3340,3340,3340,0
+20250325,162400,162355790,3340,3340,3340,3340,0
+20250325,162300,162355790,3340,3340,3340,3340,0
+20250325,162200,162355790,3340,3340,3340,3340,0
+20250325,162100,162355790,3340,3340,3340,3340,0
+20250325,162000,162355790,3340,3340,3340,3340,0
+20250325,161900,162355790,3340,3340,3340,3340,0
+20250325,161800,162355790,3340,3340,3340,3340,2695
+20250325,161700,162355790,3340,3340,3340,3340,0
+20250325,161600,162355790,3340,3340,3340,3340,0
+20250325,161500,162355790,3340,3340,3340,3340,0
+20250325,161400,162355790,3340,3340,3340,3340,0
+20250325,161300,162355790,3340,3340,3340,3340,0
+20250325,161200,162355790,3340,3340,3340,3340,0
+20250325,161100,162355790,3340,3340,3340,3340,0
+20250325,161000,162355790,3340,3340,3340,3340,0
+20250325,160900,162355790,3340,3340,3340,3340,0
+20250325,160800,162355790,3340,3340,3340,3340,0
+20250325,160700,162355790,3340,3340,3340,3340,0
+20250325,160600,162355790,3340,3340,3340,3340,0
+20250325,160500,162355790,3340,3340,3340,3340,0
+20250325,160400,162355790,3340,3340,3340,3340,0
+20250325,160300,162355790,3340,3340,3340,3340,0
+20250325,160200,162355790,3340,3340,3340,3340,0
+20250325,160100,162355790,3340,3340,3340,3340,0
+20250325,160000,162355790,3340,3340,3340,3340,0
+20250325,155900,162355790,3340,3340,3340,3340,0
+20250325,155800,162355790,3340,3340,3340,3340,0
+20250325,155700,162355790,3340,3340,3340,3340,0
+20250325,155600,162355790,3340,3340,3340,3340,0
+20250325,155500,162355790,3340,3340,3340,3340,0
+20250325,155400,162355790,3340,3340,3340,3340,0
+20250325,155300,162355790,3340,3340,3340,3340,0
+20250325,155200,162355790,3340,3340,3340,3340,0
+20250325,155100,162355790,3340,3340,3340,3340,0
+20250325,155000,162355790,3340,3340,3340,3340,0
+20250325,154900,162355790,3340,3340,3340,3340,0
+20250325,154800,162355790,3340,3340,3340,3340,2695
+20250325,154700,162355790,3340,3340,3340,3340,0
+20250325,154600,162355790,3340,3340,3340,3340,0
+20250325,154500,162355790,3340,3340,3340,3340,0
+20250325,154400,162355790,3340,3340,3340,3340,0
+20250325,154300,162355790,3340,3340,3340,3340,0
+20250325,154200,162355790,3340,3340,3340,3340,0
+20250325,154100,162355790,3340,3340,3340,3340,0
+20250325,154000,162355790,3340,3340,3340,3340,0
+20250325,153900,162355790,3340,3340,3340,3340,0
+20250325,153800,162355790,3340,3340,3340,3340,0
+20250325,153700,162355790,3340,3340,3340,3340,0
+20250325,153600,162355790,3340,3340,3340,3340,0
+20250325,153500,162355790,3340,3340,3340,3340,0
+20250325,153400,162355790,3340,3340,3340,3340,0
+20250325,153300,162355790,3340,3340,3340,3340,0
+20250325,153200,162355790,3340,3340,3340,3340,0
+20250325,153100,162355790,3340,3340,3340,3340,0
+20250325,153000,162355790,3340,3340,3340,3340,2695
+20250325,152900,153354490,3340,3340,3340,3340,0
+20250325,152800,153354490,3340,3340,3340,3340,0
+20250325,152700,153354490,3340,3340,3340,3340,0
+20250325,152600,153354490,3340,3340,3340,3340,0
+20250325,152500,153354490,3340,3340,3340,3340,0
+20250325,152400,153354490,3340,3340,3340,3340,0
+20250325,152300,153354490,3340,3340,3340,3340,0
+20250325,152200,153354490,3340,3340,3340,3340,0
+20250325,152100,153354490,3340,3340,3340,3340,0
+20250325,152000,153354490,3340,3340,3340,3340,0
+20250325,151900,153354490,3340,3340,3340,3340,0
+20250325,151800,153354490,3340,3340,3340,3340,0
+20250325,151700,153354490,3340,3340,3340,3340,0
+20250325,151600,153354490,3340,3340,3340,3340,0
+20250325,151500,153354490,3340,3355,3355,3340,648
+20250325,151400,151188145,3355,3355,3355,3355,0
+20250325,151300,151188145,3355,3355,3355,3355,0
+20250325,151200,151188145,3355,3355,3355,3355,0
+20250325,151100,151188145,3355,3355,3355,3355,0
+20250325,151000,151188145,3355,3355,3355,3355,1
+20250325,150900,151184790,3340,3340,3340,3340,1
+20250325,150800,151181450,3345,3345,3345,3345,0
+20250325,150700,151181450,3345,3345,3345,3345,0
+20250325,150600,151181450,3345,3350,3350,3345,260
+20250325,150500,150311250,3355,3355,3355,3355,0
+20250325,150400,150311250,3355,3355,3355,3355,30
+20250325,150300,150210600,3355,3355,3355,3355,0
+20250325,150200,150210600,3355,3355,3355,3355,51
+20250325,150100,150039495,3355,3355,3355,3355,0
+20250325,150000,150039495,3355,3355,3355,3355,0
+20250325,145900,150039495,3355,3355,3355,3355,0
+20250325,145800,150039495,3355,3355,3355,3355,0
+20250325,145700,150039495,3355,3355,3355,3355,0
+20250325,145600,150039495,3355,3355,3355,3355,0
+20250325,145500,150039495,3355,3355,3355,3355,0
+20250325,145400,150039495,3355,3355,3355,3355,0
+20250325,145300,150039495,3355,3355,3355,3355,0
+20250325,145200,150039495,3355,3355,3355,3355,304
+20250325,145100,149019575,3350,3350,3350,3350,0
+20250325,145000,149019575,3350,3350,3350,3350,557
+20250325,144900,147153625,3350,3350,3350,3350,1
+20250325,144800,147150275,3330,3340,3340,3330,760
+20250325,144700,144616895,3350,3350,3350,3350,0
+20250325,144600,144616895,3350,3340,3350,3340,2
+20250325,144500,144610205,3335,3335,3355,3335,35
+20250325,144400,144493460,3330,3345,3345,3330,6300
+20250325,144300,123502920,3345,3345,3345,3345,0
+20250325,144200,123502920,3345,3345,3345,3345,0
+20250325,144100,123502920,3345,3345,3345,3345,4
+20250325,144000,123489540,3345,3345,3345,3345,0
+20250325,143900,123489540,3345,3345,3345,3345,0
+20250325,143800,123489540,3345,3345,3345,3345,300
+20250325,143700,122486040,3345,3345,3345,3345,0
+20250325,143600,122486040,3345,3350,3350,3345,12
+20250325,143500,122445875,3365,3365,3365,3365,0
+20250325,143400,122445875,3365,3365,3365,3365,1
+20250325,143300,122442510,3360,3360,3360,3360,0
+20250325,143200,122442510,3360,3360,3360,3360,0
+20250325,143100,122442510,3360,3360,3360,3360,0
+20250325,143000,122442510,3360,3360,3360,3360,0
+20250325,142900,122442510,3360,3360,3360,3360,40
+20250325,142800,122308110,3365,3365,3365,3365,0
+20250325,142700,122308110,3365,3365,3365,3365,0
+20250325,142600,122308110,3365,3365,3365,3365,0
+20250325,142500,122308110,3365,3365,3365,3365,0
+20250325,142400,122308110,3365,3365,3365,3365,0
+20250325,142300,122308110,3365,3365,3365,3365,18
+20250325,142200,122247540,3365,3365,3365,3365,0
+20250325,142100,122247540,3365,3365,3365,3365,1
+20250325,142000,122244175,3345,3345,3345,3345,286
+20250325,141900,121287505,3340,3340,3340,3340,0
+20250325,141800,121287505,3340,3340,3340,3340,0
+20250325,141700,121287505,3340,3340,3340,3340,1
+20250325,141600,121284165,3345,3345,3345,3345,0
+20250325,141500,121284165,3345,3345,3345,3345,0
+20250325,141400,121284165,3345,3345,3345,3345,0
+20250325,141300,121284165,3345,3345,3345,3345,0
+20250325,141200,121284165,3345,3345,3345,3345,0
+20250325,141100,121284165,3345,3345,3345,3345,0
+20250325,141000,121284165,3345,3345,3345,3345,0
+20250325,140900,121284165,3345,3345,3345,3345,0
+20250325,140800,121284165,3345,3345,3345,3345,0
+20250325,140700,121284165,3345,3345,3345,3345,1
+20250325,140600,121280820,3325,3330,3330,3325,100
+20250325,140500,120948085,3330,3330,3330,3330,14
+20250325,140400,120901465,3325,3330,3345,3325,212
+20250325,140300,120195540,3330,3340,3340,3330,4907
+20250325,140200,103849840,3355,3355,3355,3355,0
+20250325,140100,103849840,3355,3355,3355,3355,0
+20250325,140000,103849840,3355,3355,3355,3355,0
+20250325,135900,103849840,3355,3355,3355,3355,0
+20250325,135800,103849840,3355,3355,3355,3355,0
+20250325,135700,103849840,3355,3340,3355,3330,3094
+20250325,135600,93536540,3345,3355,3355,3345,929
+20250325,135500,90427375,3370,3375,3375,3340,617
+20250325,135400,88358770,3375,3375,3375,3375,0
+20250325,135300,88358770,3375,3375,3375,3375,110
+20250325,135200,87987520,3375,3375,3375,3375,0
+20250325,135100,87987520,3375,3375,3375,3375,0
+20250325,135000,87987520,3375,3375,3375,3375,3
+20250325,134900,87977395,3385,3385,3385,3385,1
+20250325,134800,87974010,3375,3375,3375,3375,0
+20250325,134700,87974010,3375,3375,3375,3375,10
+20250325,134600,87940260,3380,3380,3380,3380,3
+20250325,134500,87930120,3380,3380,3380,3380,0
+20250325,134400,87930120,3380,3380,3380,3380,0
+20250325,134300,87930120,3380,3370,3380,3370,23
+20250325,134200,87852600,3380,3380,3380,3380,0
+20250325,134100,87852600,3380,3380,3380,3380,0
+20250325,134000,87852600,3380,3380,3380,3380,0
+20250325,133900,87852600,3380,3380,3380,3380,0
+20250325,133800,87852600,3380,3380,3380,3380,0
+20250325,133700,87852600,3380,3380,3380,3380,0
+20250325,133600,87852600,3380,3380,3380,3380,0
+20250325,133500,87852600,3380,3380,3380,3380,0
+20250325,133400,87852600,3380,3380,3380,3380,0
+20250325,133300,87852600,3380,3380,3380,3380,0
+20250325,133200,87852600,3380,3380,3380,3380,0
+20250325,133100,87852600,3380,3370,3380,3370,16
+20250325,133000,87798670,3370,3370,3370,3370,0
+20250325,132900,87798670,3370,3370,3370,3370,0
+20250325,132800,87798670,3370,3355,3370,3355,119
+20250325,132700,87398540,3370,3370,3370,3370,0
+20250325,132600,87398540,3370,3370,3370,3370,0
+20250325,132500,87398540,3370,3390,3390,3360,4612
+20250325,132400,71833475,3415,3415,3415,3415,0
+20250325,132300,71833475,3415,3415,3415,3415,0
+20250325,132200,71833475,3415,3415,3415,3415,0
+20250325,132100,71833475,3415,3415,3415,3415,0
+20250325,132000,71833475,3415,3415,3415,3415,0
+20250325,131900,71833475,3415,3415,3415,3415,0
+20250325,131800,71833475,3415,3415,3415,3415,0
+20250325,131700,71833475,3415,3415,3415,3415,1
+20250325,131600,71830060,3390,3390,3390,3390,1
+20250325,131500,71826670,3415,3415,3415,3415,0
+20250325,131400,71826670,3415,3415,3415,3415,0
+20250325,131300,71826670,3415,3415,3415,3415,0
+20250325,131200,71826670,3415,3415,3415,3415,0
+20250325,131100,71826670,3415,3415,3415,3415,0
+20250325,131000,71826670,3415,3415,3415,3415,0
+20250325,130900,71826670,3415,3415,3415,3415,0
+20250325,130800,71826670,3415,3415,3415,3415,0
+20250325,130700,71826670,3415,3415,3415,3415,0
+20250325,130600,71826670,3415,3415,3415,3415,0
+20250325,130500,71826670,3415,3415,3415,3415,0
+20250325,130400,71826670,3415,3415,3415,3415,0
+20250325,130300,71826670,3415,3415,3415,3415,0
+20250325,130200,71826670,3415,3415,3415,3415,0
+20250325,130100,71826670,3415,3415,3415,3415,0
+20250325,130000,71826670,3415,3415,3415,3415,0
+20250325,125900,71826670,3415,3415,3415,3415,0
+20250325,125800,71826670,3415,3415,3415,3415,0
+20250325,125700,71826670,3415,3415,3415,3415,0
+20250325,125600,71826670,3415,3415,3415,3415,0
+20250325,125500,71826670,3415,3415,3415,3415,0
+20250325,125400,71826670,3415,3415,3415,3415,0
+20250325,125300,71826670,3415,3415,3415,3415,0
+20250325,125200,71826670,3415,3415,3415,3415,0
+20250325,125100,71826670,3415,3415,3415,3415,0
+20250325,125000,71826670,3415,3415,3415,3415,0
+20250325,124900,71826670,3415,3415,3415,3415,0
+20250325,124800,71826670,3415,3415,3415,3415,0
+20250325,124700,71826670,3415,3415,3415,3415,0
+20250325,124600,71826670,3415,3415,3415,3415,0
+20250325,124500,71826670,3415,3395,3415,3390,821
+20250325,124400,69043065,3400,3400,3400,3400,7
+20250325,124300,69019265,3400,3430,3430,3395,2867
+20250325,124200,59263915,3430,3430,3430,3430,1
+20250325,124100,59260485,3430,3430,3430,3430,2
+20250325,124000,59253625,3415,3415,3415,3415,0
+20250325,123900,59253625,3415,3430,3430,3415,243
+20250325,123800,58420150,3430,3430,3430,3430,0
+20250325,123700,58420150,3430,3430,3430,3430,0
+20250325,123600,58420150,3430,3430,3430,3430,0
+20250325,123500,58420150,3430,3430,3430,3430,0
+20250325,123400,58420150,3430,3430,3430,3430,0
+20250325,123300,58420150,3430,3430,3430,3430,0
+20250325,123200,58420150,3430,3430,3430,3430,0
+20250325,123100,58420150,3430,3430,3430,3430,0
+20250325,123000,58420150,3430,3430,3430,3430,0
+20250325,122900,58420150,3430,3430,3430,3430,0
+20250325,122800,58420150,3430,3430,3430,3430,0
+20250325,122700,58420150,3430,3425,3430,3425,100
+20250325,122600,58077190,3420,3420,3420,3420,0
+20250325,122500,58077190,3420,3420,3420,3420,0
+20250325,122400,58077190,3420,3420,3420,3420,0
+20250325,122300,58077190,3420,3420,3420,3420,0
+20250325,122200,58077190,3420,3420,3420,3420,0
+20250325,122100,58077190,3420,3420,3420,3420,0
+20250325,122000,58077190,3420,3420,3420,3420,0
+20250325,121900,58077190,3420,3420,3420,3420,0
+20250325,121800,58077190,3420,3420,3420,3420,0
+20250325,121700,58077190,3420,3420,3420,3420,0
+20250325,121600,58077190,3420,3420,3420,3420,0
+20250325,121500,58077190,3420,3420,3420,3420,0
+20250325,121400,58077190,3420,3420,3420,3420,0
+20250325,121300,58077190,3420,3420,3420,3420,0
+20250325,121200,58077190,3420,3420,3420,3420,100
+20250325,121100,57735190,3425,3425,3425,3425,0
+20250325,121000,57735190,3425,3425,3425,3425,1
+20250325,120900,57731765,3405,3405,3405,3405,0
+20250325,120800,57731765,3405,3405,3405,3405,1000
+20250325,120700,54326765,3405,3405,3405,3405,54
+20250325,120600,54142895,3410,3410,3410,3410,209
+20250325,120500,53430205,3405,3405,3405,3405,0
+20250325,120400,53430205,3405,3405,3405,3405,0
+20250325,120300,53430205,3405,3405,3405,3405,0
+20250325,120200,53430205,3405,3405,3405,3405,0
+20250325,120100,53430205,3405,3405,3405,3405,0
+20250325,120000,53430205,3405,3405,3405,3405,1
+20250325,115900,53426800,3410,3410,3410,3410,0
+20250325,115800,53426800,3410,3410,3410,3410,0
+20250325,115700,53426800,3410,3410,3410,3410,0
+20250325,115600,53426800,3410,3410,3410,3410,0
+20250325,115500,53426800,3410,3410,3410,3410,0
+20250325,115400,53426800,3410,3410,3410,3410,0
+20250325,115300,53426800,3410,3410,3410,3410,2
+20250325,115200,53419980,3410,3410,3410,3410,1
+20250325,115100,53416570,3400,3400,3400,3400,0
+20250325,115000,53416570,3400,3400,3400,3400,0
+20250325,114900,53416570,3400,3400,3400,3400,0
+20250325,114800,53416570,3400,3400,3400,3400,0
+20250325,114700,53416570,3400,3400,3400,3400,0
+20250325,114600,53416570,3400,3400,3400,3400,0
+20250325,114500,53416570,3400,3400,3405,3400,259
+20250325,114400,52535900,3405,3405,3405,3405,0
+20250325,114300,52535900,3405,3405,3405,3405,54
+20250325,114200,52352030,3405,3410,3410,3405,2
+20250325,114100,52345215,3405,3405,3405,3405,0
+20250325,114000,52345215,3405,3405,3405,3405,0
+20250325,113900,52345215,3405,3405,3405,3405,0
+20250325,113800,52345215,3405,3405,3405,3405,5
+20250325,113700,52328190,3410,3410,3410,3410,0
+20250325,113600,52328190,3410,3410,3410,3410,0
+20250325,113500,52328190,3410,3410,3410,3410,229
+20250325,113400,51547300,3410,3410,3410,3410,100
+20250325,113300,51206300,3410,3405,3410,3405,775
+20250325,113200,48567420,3410,3425,3425,3410,943
+20250325,113100,45349760,3425,3425,3425,3425,0
+20250325,113000,45349760,3425,3425,3425,3425,0
+20250325,112900,45349760,3425,3425,3425,3425,0
+20250325,112800,45349760,3425,3425,3425,3425,0
+20250325,112700,45349760,3425,3425,3425,3425,0
+20250325,112600,45349760,3425,3425,3425,3425,0
+20250325,112500,45349760,3425,3425,3425,3425,0
+20250325,112400,45349760,3425,3425,3425,3425,0
+20250325,112300,45349760,3425,3425,3425,3425,0
+20250325,112200,45349760,3425,3425,3425,3425,0
+20250325,112100,45349760,3425,3425,3425,3425,0
+20250325,112000,45349760,3425,3425,3425,3425,0
+20250325,111900,45349760,3425,3425,3425,3425,0
+20250325,111800,45349760,3425,3425,3425,3425,0
+20250325,111700,45349760,3425,3425,3425,3425,0
+20250325,111600,45349760,3425,3425,3430,3425,8
+20250325,111500,45322355,3430,3430,3430,3430,0
+20250325,111400,45322355,3430,3430,3430,3430,0
+20250325,111300,45322355,3430,3430,3430,3430,0
+20250325,111200,45322355,3430,3430,3430,3430,0
+20250325,111100,45322355,3430,3430,3430,3430,0
+20250325,111000,45322355,3430,3430,3430,3430,0
+20250325,110900,45322355,3430,3430,3430,3430,8
+20250325,110800,45294915,3430,3430,3430,3430,0
+20250325,110700,45294915,3430,3430,3430,3430,3
+20250325,110600,45284625,3425,3425,3425,3425,0
+20250325,110500,45284625,3425,3425,3425,3425,0
+20250325,110400,45284625,3425,3425,3425,3425,0
+20250325,110300,45284625,3425,3425,3425,3425,0
+20250325,110200,45284625,3425,3425,3425,3425,0
+20250325,110100,45284625,3425,3425,3425,3425,0
+20250325,110000,45284625,3425,3425,3425,3425,1
+20250325,105900,45281200,3430,3430,3430,3430,0
+20250325,105800,45281200,3430,3430,3430,3430,0
+20250325,105700,45281200,3430,3430,3430,3430,0
+20250325,105600,45281200,3430,3430,3430,3430,0
+20250325,105500,45281200,3430,3430,3430,3430,0
+20250325,105400,45281200,3430,3430,3430,3430,0
+20250325,105300,45281200,3430,3430,3430,3430,36
+20250325,105200,45157720,3420,3420,3420,3420,3
+20250325,105100,45147460,3440,3440,3440,3440,0
+20250325,105000,45147460,3440,3440,3440,3440,0
+20250325,104900,45147460,3440,3440,3440,3440,0
+20250325,104800,45147460,3440,3420,3440,3420,32
+20250325,104700,45037440,3440,3440,3440,3440,0
+20250325,104600,45037440,3440,3440,3440,3440,0
+20250325,104500,45037440,3440,3440,3440,3440,0
+20250325,104400,45037440,3440,3440,3440,3440,0
+20250325,104300,45037440,3440,3440,3440,3440,0
+20250325,104200,45037440,3440,3440,3440,3440,0
+20250325,104100,45037440,3440,3440,3440,3440,0
+20250325,104000,45037440,3440,3440,3440,3440,0
+20250325,103900,45037440,3440,3440,3440,3440,0
+20250325,103800,45037440,3440,3440,3440,3440,0
+20250325,103700,45037440,3440,3440,3440,3440,0
+20250325,103600,45037440,3440,3440,3440,3440,200
+20250325,103500,44349440,3420,3420,3420,3420,0
+20250325,103400,44349440,3420,3420,3420,3420,0
+20250325,103300,44349440,3420,3420,3420,3420,0
+20250325,103200,44349440,3420,3420,3420,3420,0
+20250325,103100,44349440,3420,3420,3420,3420,1
+20250325,103000,44346020,3420,3420,3420,3420,43
+20250325,102900,44198960,3420,3420,3420,3420,21
+20250325,102800,44127140,3410,3410,3410,3410,0
+20250325,102700,44127140,3410,3410,3410,3410,0
+20250325,102600,44127140,3410,3410,3410,3410,0
+20250325,102500,44127140,3410,3410,3410,3410,0
+20250325,102400,44127140,3410,3410,3410,3410,0
+20250325,102300,44127140,3410,3420,3420,3410,213
+20250325,102200,43398880,3415,3410,3415,3410,28
+20250325,102100,43303265,3415,3420,3420,3410,617
+20250325,102000,41196315,3435,3435,3435,3435,0
+20250325,101900,41196315,3435,3435,3435,3435,6
+20250325,101800,41175705,3445,3445,3445,3445,0
+20250325,101700,41175705,3445,3445,3445,3445,0
+20250325,101600,41175705,3445,3445,3445,3445,0
+20250325,101500,41175705,3445,3445,3445,3445,0
+20250325,101400,41175705,3445,3445,3445,3445,0
+20250325,101300,41175705,3445,3445,3445,3445,0
+20250325,101200,41175705,3445,3445,3445,3445,0
+20250325,101100,41175705,3445,3445,3445,3445,0
+20250325,101000,41175705,3445,3445,3445,3445,0
+20250325,100900,41175705,3445,3415,3445,3415,142
+20250325,100800,40686665,3440,3440,3440,3440,174
+20250325,100700,40088105,3415,3415,3415,3415,0
+20250325,100600,40088105,3415,3415,3415,3415,0
+20250325,100500,40088105,3415,3425,3425,3415,607
+20250325,100400,38013895,3450,3450,3450,3450,0
+20250325,100300,38013895,3450,3450,3450,3450,0
+20250325,100200,38013895,3450,3450,3450,3450,0
+20250325,100100,38013895,3450,3450,3450,3450,0
+20250325,100000,38013895,3450,3450,3450,3450,30
+20250325,095900,37910395,3445,3445,3445,3445,29
+20250325,095800,37810490,3445,3445,3445,3445,0
+20250325,095700,37810490,3445,3445,3445,3445,7
+20250325,095600,37786375,3420,3420,3420,3420,0
+20250325,095500,37786375,3420,3420,3420,3420,0
+20250325,095400,37786375,3420,3420,3420,3420,0
+20250325,095300,37786375,3420,3445,3445,3420,671
+20250325,095200,35487070,3470,3470,3470,3450,1099
+20250325,095100,31694140,3470,3470,3470,3470,241
+20250325,095000,30857870,3450,3450,3450,3450,0
+20250325,094900,30857870,3450,3450,3450,3450,0
+20250325,094800,30857870,3450,3450,3450,3450,0
+20250325,094700,30857870,3450,3450,3450,3450,0
+20250325,094600,30857870,3450,3450,3450,3450,0
+20250325,094500,30857870,3450,3450,3450,3450,0
+20250325,094400,30857870,3450,3450,3450,3450,0
+20250325,094300,30857870,3450,3450,3450,3450,0
+20250325,094200,30857870,3450,3450,3450,3450,0
+20250325,094100,30857870,3450,3450,3450,3450,0
+20250325,094000,30857870,3450,3450,3450,3450,1
+20250325,093900,30854420,3470,3470,3470,3470,0
+20250325,093800,30854420,3470,3470,3470,3470,0
+20250325,093700,30854420,3470,3470,3470,3470,0
+20250325,093600,30854420,3470,3470,3470,3470,10
+20250325,093500,30819720,3470,3470,3470,3470,0
+20250325,093400,30819720,3470,3470,3470,3470,0
+20250325,093300,30819720,3470,3470,3470,3470,0
+20250325,093200,30819720,3470,3470,3470,3470,0
+20250325,093100,30819720,3470,3470,3470,3470,0
+20250325,093000,30819720,3470,3470,3470,3470,0
+20250325,092900,30819720,3470,3470,3470,3470,0
+20250325,092800,30819720,3470,3470,3470,3470,0
+20250325,092700,30819720,3470,3470,3470,3470,0
+20250325,092600,30819720,3470,3470,3470,3470,0
+20250325,092500,30819720,3470,3470,3470,3470,0
+20250325,092400,30819720,3470,3470,3470,3470,0
+20250325,092300,30819720,3470,3470,3470,3470,0
+20250325,092200,30819720,3470,3470,3470,3470,0
+20250325,092100,30819720,3470,3470,3470,3470,0
+20250325,092000,30819720,3470,3470,3470,3470,0
+20250325,091900,30819720,3470,3470,3470,3470,0
+20250325,091800,30819720,3470,3470,3470,3470,0
+20250325,091700,30819720,3470,3470,3470,3470,1
+20250325,091600,30816250,3450,3450,3450,3450,0
+20250325,091500,30816250,3450,3450,3450,3450,135
+20250325,091400,30350500,3470,3470,3470,3470,0
+20250325,091300,30350500,3470,3470,3470,3470,0
+20250325,091200,30350500,3470,3470,3470,3470,0
+20250325,091100,30350500,3470,3470,3470,3470,0
+20250325,091000,30350500,3470,3470,3470,3470,34
+20250325,090900,30232520,3470,3470,3470,3470,0
+20250325,090800,30232520,3470,3470,3470,3470,1
+20250325,090700,30229050,3450,3450,3450,3450,1999
+20250325,090600,23332500,3450,3450,3450,3450,0
+20250325,090500,23332500,3450,3470,3470,3450,163
+20250325,090400,22769770,3470,3450,3470,3450,400
+20250325,090300,21389605,3450,3460,3460,3450,54
+20250325,090200,21203295,3450,3455,3455,3450,357
+20250325,090100,19971395,3450,3460,3460,3450,325
+20250325,090000,18847265,3460,3415,3460,3415,5516

069730/min/candle-20250326.csv

@@ -0,0 +1,650 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,194800,69701525,3345,3345,3345,3345,937
+20250326,194700,69701525,3345,3345,3345,3345,0
+20250326,194600,69701525,3345,3345,3345,3345,0
+20250326,194500,69701525,3345,3345,3345,3345,0
+20250326,194400,69701525,3345,3345,3345,3345,0
+20250326,194300,69701525,3345,3345,3345,3345,0
+20250326,194200,69701525,3345,3345,3345,3345,0
+20250326,194100,69701525,3345,3345,3345,3345,0
+20250326,194000,69701525,3345,3345,3345,3345,0
+20250326,193900,69701525,3345,3345,3345,3345,0
+20250326,193800,69701525,3345,3345,3345,3345,0
+20250326,193700,69701525,3345,3345,3345,3345,0
+20250326,193600,69701525,3345,3345,3345,3345,0
+20250326,193500,69701525,3345,3345,3345,3345,0
+20250326,193400,69701525,3345,3345,3345,3345,0
+20250326,193300,69701525,3345,3345,3345,3345,0
+20250326,193200,69701525,3345,3345,3345,3345,0
+20250326,193100,69701525,3345,3345,3345,3345,0
+20250326,193000,69701525,3345,3345,3345,3345,0
+20250326,192900,69701525,3345,3345,3345,3345,0
+20250326,192800,69701525,3345,3345,3345,3345,0
+20250326,192700,69701525,3345,3345,3345,3345,0
+20250326,192600,69701525,3345,3345,3345,3345,0
+20250326,192500,69701525,3345,3345,3345,3345,0
+20250326,192400,69701525,3345,3345,3345,3345,0
+20250326,192300,69701525,3345,3345,3345,3345,0
+20250326,192200,69701525,3345,3345,3345,3345,0
+20250326,192100,69701525,3345,3345,3345,3345,0
+20250326,192000,69701525,3345,3345,3345,3345,0
+20250326,191900,69701525,3345,3345,3345,3345,0
+20250326,191800,69701525,3345,3345,3345,3345,937
+20250326,191700,69701525,3345,3345,3345,3345,0
+20250326,191600,69701525,3345,3345,3345,3345,0
+20250326,191500,69701525,3345,3345,3345,3345,0
+20250326,191400,69701525,3345,3345,3345,3345,0
+20250326,191300,69701525,3345,3345,3345,3345,0
+20250326,191200,69701525,3345,3345,3345,3345,0
+20250326,191100,69701525,3345,3345,3345,3345,0
+20250326,191000,69701525,3345,3345,3345,3345,0
+20250326,190900,69701525,3345,3345,3345,3345,0
+20250326,190800,69701525,3345,3345,3345,3345,0
+20250326,190700,69701525,3345,3345,3345,3345,0
+20250326,190600,69701525,3345,3345,3345,3345,0
+20250326,190500,69701525,3345,3345,3345,3345,0
+20250326,190400,69701525,3345,3345,3345,3345,0
+20250326,190300,69701525,3345,3345,3345,3345,0
+20250326,190200,69701525,3345,3345,3345,3345,0
+20250326,190100,69701525,3345,3345,3345,3345,0
+20250326,190000,69701525,3345,3345,3345,3345,0
+20250326,185900,69701525,3345,3345,3345,3345,0
+20250326,185800,69701525,3345,3345,3345,3345,0
+20250326,185700,69701525,3345,3345,3345,3345,0
+20250326,185600,69701525,3345,3345,3345,3345,0
+20250326,185500,69701525,3345,3345,3345,3345,0
+20250326,185400,69701525,3345,3345,3345,3345,0
+20250326,185300,69701525,3345,3345,3345,3345,0
+20250326,185200,69701525,3345,3345,3345,3345,0
+20250326,185100,69701525,3345,3345,3345,3345,0
+20250326,185000,69701525,3345,3345,3345,3345,0
+20250326,184900,69701525,3345,3345,3345,3345,0
+20250326,184800,69701525,3345,3345,3345,3345,937
+20250326,184700,69701525,3345,3345,3345,3345,0
+20250326,184600,69701525,3345,3345,3345,3345,0
+20250326,184500,69701525,3345,3345,3345,3345,0
+20250326,184400,69701525,3345,3345,3345,3345,0
+20250326,184300,69701525,3345,3345,3345,3345,0
+20250326,184200,69701525,3345,3345,3345,3345,0
+20250326,184100,69701525,3345,3345,3345,3345,0
+20250326,184000,69701525,3345,3345,3345,3345,0
+20250326,183900,69701525,3345,3345,3345,3345,0
+20250326,183800,69701525,3345,3345,3345,3345,0
+20250326,183700,69701525,3345,3345,3345,3345,0
+20250326,183600,69701525,3345,3345,3345,3345,0
+20250326,183500,69701525,3345,3345,3345,3345,0
+20250326,183400,69701525,3345,3345,3345,3345,0
+20250326,183300,69701525,3345,3345,3345,3345,0
+20250326,183200,69701525,3345,3345,3345,3345,0
+20250326,183100,69701525,3345,3345,3345,3345,0
+20250326,183000,69701525,3345,3345,3345,3345,0
+20250326,182900,69701525,3345,3345,3345,3345,0
+20250326,182800,69701525,3345,3345,3345,3345,0
+20250326,182700,69701525,3345,3345,3345,3345,0
+20250326,182600,69701525,3345,3345,3345,3345,0
+20250326,182500,69701525,3345,3345,3345,3345,0
+20250326,182400,69701525,3345,3345,3345,3345,0
+20250326,182300,69701525,3345,3345,3345,3345,0
+20250326,182200,69701525,3345,3345,3345,3345,0
+20250326,182100,69701525,3345,3345,3345,3345,0
+20250326,182000,69701525,3345,3345,3345,3345,0
+20250326,181900,69701525,3345,3345,3345,3345,0
+20250326,181800,69701525,3345,3345,3345,3345,937
+20250326,181700,69701525,3345,3345,3345,3345,0
+20250326,181600,69701525,3345,3345,3345,3345,0
+20250326,181500,69701525,3345,3345,3345,3345,0
+20250326,181400,69701525,3345,3345,3345,3345,0
+20250326,181300,69701525,3345,3345,3345,3345,0
+20250326,181200,69701525,3345,3345,3345,3345,0
+20250326,181100,69701525,3345,3345,3345,3345,0
+20250326,181000,69701525,3345,3345,3345,3345,0
+20250326,180900,69701525,3345,3345,3345,3345,0
+20250326,180800,69701525,3345,3345,3345,3345,0
+20250326,180700,69701525,3345,3345,3345,3345,0
+20250326,180600,69701525,3345,3345,3345,3345,0
+20250326,180500,69701525,3345,3345,3345,3345,0
+20250326,180400,69701525,3345,3345,3345,3345,0
+20250326,180300,69701525,3345,3345,3345,3345,0
+20250326,180200,69701525,3345,3345,3345,3345,0
+20250326,180100,69701525,3345,3345,3345,3345,0
+20250326,180000,69701525,3345,3345,3345,3345,0
+20250326,175900,69701525,3345,3345,3345,3345,0
+20250326,175800,69701525,3345,3345,3345,3345,0
+20250326,175700,69701525,3345,3345,3345,3345,0
+20250326,175600,69701525,3345,3345,3345,3345,0
+20250326,175500,69701525,3345,3345,3345,3345,0
+20250326,175400,69701525,3345,3345,3345,3345,0
+20250326,175300,69701525,3345,3345,3345,3345,0
+20250326,175200,69701525,3345,3345,3345,3345,0
+20250326,175100,69701525,3345,3345,3345,3345,0
+20250326,175000,69701525,3345,3345,3345,3345,0
+20250326,174900,69701525,3345,3345,3345,3345,0
+20250326,174800,69701525,3345,3345,3345,3345,937
+20250326,174700,69701525,3345,3345,3345,3345,0
+20250326,174600,69701525,3345,3345,3345,3345,0
+20250326,174500,69701525,3345,3345,3345,3345,0
+20250326,174400,69701525,3345,3345,3345,3345,0
+20250326,174300,69701525,3345,3345,3345,3345,0
+20250326,174200,69701525,3345,3345,3345,3345,0
+20250326,174100,69701525,3345,3345,3345,3345,0
+20250326,174000,69701525,3345,3345,3345,3345,0
+20250326,173900,69701525,3345,3345,3345,3345,0
+20250326,173800,69701525,3345,3345,3345,3345,0
+20250326,173700,69701525,3345,3345,3345,3345,0
+20250326,173600,69701525,3345,3345,3345,3345,0
+20250326,173500,69701525,3345,3345,3345,3345,0
+20250326,173400,69701525,3345,3345,3345,3345,0
+20250326,173300,69701525,3345,3345,3345,3345,0
+20250326,173200,69701525,3345,3345,3345,3345,0
+20250326,173100,69701525,3345,3345,3345,3345,0
+20250326,173000,69701525,3345,3345,3345,3345,0
+20250326,172900,69701525,3345,3345,3345,3345,0
+20250326,172800,69701525,3345,3345,3345,3345,0
+20250326,172700,69701525,3345,3345,3345,3345,0
+20250326,172600,69701525,3345,3345,3345,3345,0
+20250326,172500,69701525,3345,3345,3345,3345,0
+20250326,172400,69701525,3345,3345,3345,3345,0
+20250326,172300,69701525,3345,3345,3345,3345,0
+20250326,172200,69701525,3345,3345,3345,3345,0
+20250326,172100,69701525,3345,3345,3345,3345,0
+20250326,172000,69701525,3345,3345,3345,3345,0
+20250326,171900,69701525,3345,3345,3345,3345,0
+20250326,171800,69701525,3345,3345,3345,3345,937
+20250326,171700,69701525,3345,3345,3345,3345,0
+20250326,171600,69701525,3345,3345,3345,3345,0
+20250326,171500,69701525,3345,3345,3345,3345,0
+20250326,171400,69701525,3345,3345,3345,3345,0
+20250326,171300,69701525,3345,3345,3345,3345,0
+20250326,171200,69701525,3345,3345,3345,3345,0
+20250326,171100,69701525,3345,3345,3345,3345,0
+20250326,171000,69701525,3345,3345,3345,3345,0
+20250326,170900,69701525,3345,3345,3345,3345,0
+20250326,170800,69701525,3345,3345,3345,3345,0
+20250326,170700,69701525,3345,3345,3345,3345,0
+20250326,170600,69701525,3345,3345,3345,3345,0
+20250326,170500,69701525,3345,3345,3345,3345,0
+20250326,170400,69701525,3345,3345,3345,3345,0
+20250326,170300,69701525,3345,3345,3345,3345,0
+20250326,170200,69701525,3345,3345,3345,3345,0
+20250326,170100,69701525,3345,3345,3345,3345,0
+20250326,170000,69701525,3345,3345,3345,3345,0
+20250326,165900,69701525,3345,3345,3345,3345,0
+20250326,165800,69701525,3345,3345,3345,3345,0
+20250326,165700,69701525,3345,3345,3345,3345,0
+20250326,165600,69701525,3345,3345,3345,3345,0
+20250326,165500,69701525,3345,3345,3345,3345,0
+20250326,165400,69701525,3345,3345,3345,3345,0
+20250326,165300,69701525,3345,3345,3345,3345,0
+20250326,165200,69701525,3345,3345,3345,3345,0
+20250326,165100,69701525,3345,3345,3345,3345,0
+20250326,165000,69701525,3345,3345,3345,3345,0
+20250326,164900,69701525,3345,3345,3345,3345,0
+20250326,164800,69701525,3345,3345,3345,3345,937
+20250326,164700,69701525,3345,3345,3345,3345,0
+20250326,164600,69701525,3345,3345,3345,3345,0
+20250326,164500,69701525,3345,3345,3345,3345,0
+20250326,164400,69701525,3345,3345,3345,3345,0
+20250326,164300,69701525,3345,3345,3345,3345,0
+20250326,164200,69701525,3345,3345,3345,3345,0
+20250326,164100,69701525,3345,3345,3345,3345,0
+20250326,164000,69701525,3345,3345,3345,3345,0
+20250326,163900,69701525,3345,3345,3345,3345,0
+20250326,163800,69701525,3345,3345,3345,3345,0
+20250326,163700,69701525,3345,3345,3345,3345,0
+20250326,163600,69701525,3345,3345,3345,3345,0
+20250326,163500,69701525,3345,3345,3345,3345,0
+20250326,163400,69701525,3345,3345,3345,3345,0
+20250326,163300,69701525,3345,3345,3345,3345,0
+20250326,163200,69701525,3345,3345,3345,3345,0
+20250326,163100,69701525,3345,3345,3345,3345,0
+20250326,163000,69701525,3345,3345,3345,3345,0
+20250326,162900,69701525,3345,3345,3345,3345,0
+20250326,162800,69701525,3345,3345,3345,3345,0
+20250326,162700,69701525,3345,3345,3345,3345,0
+20250326,162600,69701525,3345,3345,3345,3345,0
+20250326,162500,69701525,3345,3345,3345,3345,0
+20250326,162400,69701525,3345,3345,3345,3345,0
+20250326,162300,69701525,3345,3345,3345,3345,0
+20250326,162200,69701525,3345,3345,3345,3345,0
+20250326,162100,69701525,3345,3345,3345,3345,0
+20250326,162000,69701525,3345,3345,3345,3345,0
+20250326,161900,69701525,3345,3345,3345,3345,0
+20250326,161800,69701525,3345,3345,3345,3345,937
+20250326,161700,69701525,3345,3345,3345,3345,0
+20250326,161600,69701525,3345,3345,3345,3345,0
+20250326,161500,69701525,3345,3345,3345,3345,0
+20250326,161400,69701525,3345,3345,3345,3345,0
+20250326,161300,69701525,3345,3345,3345,3345,0
+20250326,161200,69701525,3345,3345,3345,3345,0
+20250326,161100,69701525,3345,3345,3345,3345,0
+20250326,161000,69701525,3345,3345,3345,3345,0
+20250326,160900,69701525,3345,3345,3345,3345,0
+20250326,160800,69701525,3345,3345,3345,3345,0
+20250326,160700,69701525,3345,3345,3345,3345,0
+20250326,160600,69701525,3345,3345,3345,3345,0
+20250326,160500,69701525,3345,3345,3345,3345,0
+20250326,160400,69701525,3345,3345,3345,3345,0
+20250326,160300,69701525,3345,3345,3345,3345,0
+20250326,160200,69701525,3345,3345,3345,3345,0
+20250326,160100,69701525,3345,3345,3345,3345,0
+20250326,160000,69701525,3345,3345,3345,3345,0
+20250326,155900,69701525,3345,3345,3345,3345,0
+20250326,155800,69701525,3345,3345,3345,3345,0
+20250326,155700,69701525,3345,3345,3345,3345,0
+20250326,155600,69701525,3345,3345,3345,3345,0
+20250326,155500,69701525,3345,3345,3345,3345,0
+20250326,155400,69701525,3345,3345,3345,3345,0
+20250326,155300,69701525,3345,3345,3345,3345,0
+20250326,155200,69701525,3345,3345,3345,3345,0
+20250326,155100,69701525,3345,3345,3345,3345,0
+20250326,155000,69701525,3345,3345,3345,3345,0
+20250326,154900,69701525,3345,3345,3345,3345,0
+20250326,154800,69701525,3345,3345,3345,3345,937
+20250326,154700,69701525,3345,3345,3345,3345,0
+20250326,154600,69701525,3345,3345,3345,3345,0
+20250326,154500,69701525,3345,3345,3345,3345,0
+20250326,154400,69701525,3345,3345,3345,3345,0
+20250326,154300,69701525,3345,3345,3345,3345,0
+20250326,154200,69701525,3345,3345,3345,3345,0
+20250326,154100,69701525,3345,3345,3345,3345,0
+20250326,154000,69701525,3345,3345,3345,3345,0
+20250326,153900,69701525,3345,3345,3345,3345,0
+20250326,153800,69701525,3345,3345,3345,3345,0
+20250326,153700,69701525,3345,3345,3345,3345,0
+20250326,153600,69701525,3345,3345,3345,3345,0
+20250326,153500,69701525,3345,3345,3345,3345,0
+20250326,153400,69701525,3345,3345,3345,3345,0
+20250326,153300,69701525,3345,3345,3345,3345,0
+20250326,153200,69701525,3345,3345,3345,3345,0
+20250326,153100,69701525,3345,3345,3345,3345,0
+20250326,153000,69701525,3345,3345,3345,3345,937
+20250326,152900,66567260,3340,3340,3340,3340,0
+20250326,152800,66567260,3340,3340,3340,3340,0
+20250326,152700,66567260,3340,3340,3340,3340,0
+20250326,152600,66567260,3340,3340,3340,3340,0
+20250326,152500,66567260,3340,3340,3340,3340,0
+20250326,152400,66567260,3340,3340,3340,3340,0
+20250326,152300,66567260,3340,3340,3340,3340,0
+20250326,152200,66567260,3340,3340,3340,3340,0
+20250326,152100,66567260,3340,3340,3340,3340,0
+20250326,152000,66567260,3340,3340,3340,3340,0
+20250326,151900,66567260,3340,3345,3345,3340,841
+20250326,151800,63758255,3345,3345,3345,3345,0
+20250326,151700,63758255,3345,3350,3350,3345,246
+20250326,151600,62935315,3350,3350,3350,3350,407
+20250326,151500,61571865,3350,3350,3350,3350,106
+20250326,151400,61216765,3355,3350,3355,3350,402
+20250326,151300,59869995,3350,3350,3350,3350,1000
+20250326,151200,56519995,3355,3355,3355,3355,0
+20250326,151100,56519995,3355,3355,3355,3355,0
+20250326,151000,56519995,3355,3355,3355,3355,489
+20250326,150900,54879400,3355,3355,3355,3355,299
+20250326,150800,53876255,3360,3360,3360,3360,0
+20250326,150700,53876255,3360,3360,3360,3360,0
+20250326,150600,53876255,3360,3360,3360,3360,112
+20250326,150500,53499935,3375,3375,3375,3375,0
+20250326,150400,53499935,3375,3375,3375,3375,0
+20250326,150300,53499935,3375,3375,3375,3375,0
+20250326,150200,53499935,3375,3375,3375,3375,0
+20250326,150100,53499935,3375,3375,3375,3375,0
+20250326,150000,53499935,3375,3375,3375,3375,0
+20250326,145900,53499935,3375,3375,3375,3375,0
+20250326,145800,53499935,3375,3375,3375,3375,0
+20250326,145700,53499935,3375,3375,3375,3375,0
+20250326,145600,53499935,3375,3360,3375,3360,230
+20250326,145500,52727120,3365,3365,3365,3365,70
+20250326,145400,52491570,3375,3365,3375,3365,219
+20250326,145300,51754445,3380,3380,3380,3380,0
+20250326,145200,51754445,3380,3380,3380,3380,0
+20250326,145100,51754445,3380,3380,3380,3380,0
+20250326,145000,51754445,3380,3380,3380,3380,0
+20250326,144900,51754445,3380,3380,3380,3380,0
+20250326,144800,51754445,3380,3380,3380,3380,0
+20250326,144700,51754445,3380,3380,3380,3380,0
+20250326,144600,51754445,3380,3380,3380,3380,0
+20250326,144500,51754445,3380,3380,3380,3380,0
+20250326,144400,51754445,3380,3380,3380,3380,0
+20250326,144300,51754445,3380,3380,3380,3380,0
+20250326,144200,51754445,3380,3380,3380,3380,0
+20250326,144100,51754445,3380,3380,3380,3380,0
+20250326,144000,51754445,3380,3380,3380,3380,0
+20250326,143900,51754445,3380,3380,3380,3380,0
+20250326,143800,51754445,3380,3380,3380,3380,0
+20250326,143700,51754445,3380,3380,3380,3380,0
+20250326,143600,51754445,3380,3380,3380,3380,0
+20250326,143500,51754445,3380,3380,3380,3380,0
+20250326,143400,51754445,3380,3380,3380,3380,0
+20250326,143300,51754445,3380,3380,3380,3380,1
+20250326,143200,51751065,3370,3370,3370,3370,0
+20250326,143100,51751065,3370,3370,3370,3370,0
+20250326,143000,51751065,3370,3370,3370,3370,0
+20250326,142900,51751065,3370,3370,3370,3370,23
+20250326,142800,51673555,3370,3370,3370,3370,14
+20250326,142700,51626375,3370,3370,3370,3370,0
+20250326,142600,51626375,3370,3370,3370,3370,293
+20250326,142500,50638965,3370,3370,3370,3370,300
+20250326,142400,49627965,3375,3375,3375,3375,0
+20250326,142300,49627965,3375,3375,3375,3375,0
+20250326,142200,49627965,3375,3375,3375,3375,0
+20250326,142100,49627965,3375,3375,3375,3375,0
+20250326,142000,49627965,3375,3375,3375,3375,169
+20250326,141900,49057590,3380,3380,3380,3380,0
+20250326,141800,49057590,3380,3380,3380,3380,0
+20250326,141700,49057590,3380,3380,3380,3380,0
+20250326,141600,49057590,3380,3380,3380,3380,1
+20250326,141500,49054210,3375,3375,3375,3375,157
+20250326,141400,48524335,3375,3375,3375,3375,39
+20250326,141300,48392710,3380,3380,3380,3380,306
+20250326,141200,47358430,3380,3380,3380,3380,0
+20250326,141100,47358430,3380,3380,3380,3380,0
+20250326,141000,47358430,3380,3380,3380,3380,0
+20250326,140900,47358430,3380,3380,3380,3380,194
+20250326,140800,46702710,3380,3380,3380,3380,253
+20250326,140700,45847570,3380,3380,3380,3380,0
+20250326,140600,45847570,3380,3380,3380,3380,247
+20250326,140500,45012710,3390,3390,3390,3390,0
+20250326,140400,45012710,3390,3390,3390,3390,0
+20250326,140300,45012710,3390,3390,3390,3390,0
+20250326,140200,45012710,3390,3390,3390,3390,1
+20250326,140100,45009320,3380,3380,3380,3380,0
+20250326,140000,45009320,3380,3380,3380,3380,0
+20250326,135900,45009320,3380,3380,3380,3380,64
+20250326,135800,44793000,3385,3385,3385,3385,0
+20250326,135700,44793000,3385,3385,3385,3385,0
+20250326,135600,44793000,3385,3385,3385,3385,0
+20250326,135500,44793000,3385,3385,3385,3385,0
+20250326,135400,44793000,3385,3385,3385,3385,0
+20250326,135300,44793000,3385,3385,3385,3385,0
+20250326,135200,44793000,3385,3385,3385,3385,0
+20250326,135100,44793000,3385,3385,3385,3385,0
+20250326,135000,44793000,3385,3385,3385,3385,0
+20250326,134900,44793000,3385,3385,3385,3385,0
+20250326,134800,44793000,3385,3385,3385,3385,0
+20250326,134700,44793000,3385,3385,3385,3385,0
+20250326,134600,44793000,3385,3385,3385,3385,0
+20250326,134500,44793000,3385,3385,3385,3385,12
+20250326,134400,44752380,3385,3385,3385,3385,38
+20250326,134300,44623750,3390,3390,3390,3390,0
+20250326,134200,44623750,3390,3390,3390,3390,18
+20250326,134100,44562730,3390,3390,3390,3390,0
+20250326,134000,44562730,3390,3390,3390,3390,0
+20250326,133900,44562730,3390,3390,3390,3390,30
+20250326,133800,44461030,3395,3395,3395,3395,0
+20250326,133700,44461030,3395,3395,3395,3395,0
+20250326,133600,44461030,3395,3395,3395,3395,30
+20250326,133500,44359180,3395,3395,3395,3395,0
+20250326,133400,44359180,3395,3395,3395,3395,0
+20250326,133300,44359180,3395,3395,3395,3395,0
+20250326,133200,44359180,3395,3395,3395,3395,0
+20250326,133100,44359180,3395,3395,3395,3395,0
+20250326,133000,44359180,3395,3395,3395,3395,0
+20250326,132900,44359180,3395,3395,3395,3395,0
+20250326,132800,44359180,3395,3395,3395,3395,22
+20250326,132700,44284490,3395,3395,3395,3395,0
+20250326,132600,44284490,3395,3395,3395,3395,0
+20250326,132500,44284490,3395,3395,3395,3395,0
+20250326,132400,44284490,3395,3395,3395,3395,0
+20250326,132300,44284490,3395,3395,3395,3395,0
+20250326,132200,44284490,3395,3395,3395,3395,0
+20250326,132100,44284490,3395,3395,3395,3395,0
+20250326,132000,44284490,3395,3395,3395,3395,0
+20250326,131900,44284490,3395,3395,3395,3395,0
+20250326,131800,44284490,3395,3395,3395,3395,0
+20250326,131700,44284490,3395,3395,3395,3395,0
+20250326,131600,44284490,3395,3395,3395,3395,0
+20250326,131500,44284490,3395,3395,3395,3395,0
+20250326,131400,44284490,3395,3395,3395,3395,0
+20250326,131300,44284490,3395,3395,3395,3395,0
+20250326,131200,44284490,3395,3395,3395,3395,0
+20250326,131100,44284490,3395,3395,3395,3395,0
+20250326,131000,44284490,3395,3395,3395,3395,0
+20250326,130900,44284490,3395,3395,3395,3395,0
+20250326,130800,44284490,3395,3395,3395,3395,0
+20250326,130700,44284490,3395,3395,3395,3395,0
+20250326,130600,44284490,3395,3395,3395,3395,0
+20250326,130500,44284490,3395,3395,3395,3395,0
+20250326,130400,44284490,3395,3395,3395,3395,0
+20250326,130300,44284490,3395,3395,3395,3395,0
+20250326,130200,44284490,3395,3395,3395,3395,1
+20250326,130100,44281095,3395,3395,3395,3395,54
+20250326,130000,44097765,3395,3395,3395,3395,0
+20250326,125900,44097765,3395,3395,3395,3395,0
+20250326,125800,44097765,3395,3395,3395,3395,0
+20250326,125700,44097765,3395,3395,3395,3395,0
+20250326,125600,44097765,3395,3395,3395,3395,0
+20250326,125500,44097765,3395,3395,3395,3395,0
+20250326,125400,44097765,3395,3395,3395,3395,0
+20250326,125300,44097765,3395,3395,3395,3395,0
+20250326,125200,44097765,3395,3395,3395,3395,9
+20250326,125100,44067210,3385,3385,3385,3385,0
+20250326,125000,44067210,3385,3385,3385,3385,0
+20250326,124900,44067210,3385,3385,3385,3385,0
+20250326,124800,44067210,3385,3385,3385,3385,0
+20250326,124700,44067210,3385,3385,3385,3385,0
+20250326,124600,44067210,3385,3385,3385,3385,0
+20250326,124500,44067210,3385,3385,3385,3385,0
+20250326,124400,44067210,3385,3385,3385,3385,0
+20250326,124300,44067210,3385,3390,3390,3385,162
+20250326,124200,43518585,3395,3395,3395,3395,0
+20250326,124100,43518585,3395,3395,3395,3395,0
+20250326,124000,43518585,3395,3395,3395,3395,0
+20250326,123900,43518585,3395,3395,3395,3395,0
+20250326,123800,43518585,3395,3395,3395,3395,0
+20250326,123700,43518585,3395,3395,3395,3395,7
+20250326,123600,43494820,3395,3395,3395,3395,0
+20250326,123500,43494820,3395,3395,3395,3395,0
+20250326,123400,43494820,3395,3395,3395,3395,0
+20250326,123300,43494820,3395,3395,3395,3395,0
+20250326,123200,43494820,3395,3395,3395,3395,0
+20250326,123100,43494820,3395,3395,3395,3395,0
+20250326,123000,43494820,3395,3395,3395,3395,0
+20250326,122900,43494820,3395,3395,3395,3395,0
+20250326,122800,43494820,3395,3385,3395,3385,171
+20250326,122700,42915915,3370,3370,3370,3370,0
+20250326,122600,42915915,3370,3370,3370,3370,0
+20250326,122500,42915915,3370,3370,3370,3370,0
+20250326,122400,42915915,3370,3370,3370,3370,0
+20250326,122300,42915915,3370,3370,3370,3370,0
+20250326,122200,42915915,3370,3370,3370,3370,0
+20250326,122100,42915915,3370,3370,3370,3370,0
+20250326,122000,42915915,3370,3370,3370,3370,0
+20250326,121900,42915915,3370,3370,3370,3370,0
+20250326,121800,42915915,3370,3370,3370,3370,0
+20250326,121700,42915915,3370,3370,3370,3370,0
+20250326,121600,42915915,3370,3370,3370,3370,0
+20250326,121500,42915915,3370,3370,3370,3370,0
+20250326,121400,42915915,3370,3370,3370,3370,0
+20250326,121300,42915915,3370,3370,3370,3370,0
+20250326,121200,42915915,3370,3370,3370,3370,0
+20250326,121100,42915915,3370,3370,3370,3370,0
+20250326,121000,42915915,3370,3370,3370,3370,0
+20250326,120900,42915915,3370,3370,3370,3370,0
+20250326,120800,42915915,3370,3370,3370,3370,0
+20250326,120700,42915915,3370,3370,3370,3370,0
+20250326,120600,42915915,3370,3370,3370,3370,0
+20250326,120500,42915915,3370,3370,3370,3370,0
+20250326,120400,42915915,3370,3370,3370,3370,49
+20250326,120300,42750785,3370,3370,3370,3370,0
+20250326,120200,42750785,3370,3370,3370,3370,0
+20250326,120100,42750785,3370,3370,3370,3370,0
+20250326,120000,42750785,3370,3370,3370,3370,0
+20250326,115900,42750785,3370,3370,3370,3370,0
+20250326,115800,42750785,3370,3370,3370,3370,0
+20250326,115700,42750785,3370,3370,3370,3370,0
+20250326,115600,42750785,3370,3370,3370,3370,0
+20250326,115500,42750785,3370,3370,3370,3370,1
+20250326,115400,42747415,3385,3385,3385,3385,0
+20250326,115300,42747415,3385,3385,3385,3385,0
+20250326,115200,42747415,3385,3385,3385,3385,0
+20250326,115100,42747415,3385,3385,3385,3385,1
+20250326,115000,42744030,3380,3380,3380,3380,0
+20250326,114900,42744030,3380,3380,3380,3380,50
+20250326,114800,42575030,3385,3385,3385,3385,0
+20250326,114700,42575030,3385,3380,3385,3370,1751
+20250326,114600,36669375,3385,3385,3385,3385,0
+20250326,114500,36669375,3385,3385,3385,3385,0
+20250326,114400,36669375,3385,3385,3385,3385,0
+20250326,114300,36669375,3385,3385,3385,3385,0
+20250326,114200,36669375,3385,3385,3385,3385,0
+20250326,114100,36669375,3385,3385,3385,3385,0
+20250326,114000,36669375,3385,3385,3385,3385,0
+20250326,113900,36669375,3385,3385,3385,3385,0
+20250326,113800,36669375,3385,3385,3385,3385,834
+20250326,113700,33846285,3385,3385,3385,3385,2
+20250326,113600,33839515,3385,3385,3385,3385,130
+20250326,113500,33399465,3400,3400,3400,3400,0
+20250326,113400,33399465,3400,3400,3400,3400,0
+20250326,113300,33399465,3400,3400,3400,3400,0
+20250326,113200,33399465,3400,3400,3400,3400,0
+20250326,113100,33399465,3400,3400,3400,3400,0
+20250326,113000,33399465,3400,3400,3400,3400,0
+20250326,112900,33399465,3400,3400,3400,3400,0
+20250326,112800,33399465,3400,3400,3400,3400,0
+20250326,112700,33399465,3400,3400,3400,3400,0
+20250326,112600,33399465,3400,3400,3400,3400,0
+20250326,112500,33399465,3400,3400,3400,3400,0
+20250326,112400,33399465,3400,3400,3400,3400,0
+20250326,112300,33399465,3400,3400,3400,3400,0
+20250326,112200,33399465,3400,3400,3400,3400,0
+20250326,112100,33399465,3400,3400,3400,3400,0
+20250326,112000,33399465,3400,3400,3400,3400,0
+20250326,111900,33399465,3400,3400,3400,3400,0
+20250326,111800,33399465,3400,3400,3400,3400,0
+20250326,111700,33399465,3400,3400,3400,3400,0
+20250326,111600,33399465,3400,3400,3400,3400,1
+20250326,111500,33396065,3400,3400,3400,3400,0
+20250326,111400,33396065,3400,3400,3400,3400,0
+20250326,111300,33396065,3400,3400,3400,3400,332
+20250326,111200,32267265,3400,3400,3400,3400,0
+20250326,111100,32267265,3400,3400,3400,3400,0
+20250326,111000,32267265,3400,3400,3400,3400,0
+20250326,110900,32267265,3400,3400,3400,3400,0
+20250326,110800,32267265,3400,3400,3400,3400,0
+20250326,110700,32267265,3400,3400,3400,3400,0
+20250326,110600,32267265,3400,3400,3400,3400,0
+20250326,110500,32267265,3400,3400,3400,3400,0
+20250326,110400,32267265,3400,3400,3400,3400,0
+20250326,110300,32267265,3400,3400,3400,3400,0
+20250326,110200,32267265,3400,3400,3400,3400,0
+20250326,110100,32267265,3400,3400,3400,3400,0
+20250326,110000,32267265,3400,3400,3400,3400,0
+20250326,105900,32267265,3400,3400,3400,3400,0
+20250326,105800,32267265,3400,3400,3400,3400,0
+20250326,105700,32267265,3400,3400,3400,3400,1
+20250326,105600,32263865,3400,3400,3400,3400,0
+20250326,105500,32263865,3400,3400,3400,3400,1
+20250326,105400,32260465,3400,3400,3400,3400,0
+20250326,105300,32260465,3400,3400,3400,3400,0
+20250326,105200,32260465,3400,3400,3400,3400,0
+20250326,105100,32260465,3400,3400,3400,3400,0
+20250326,105000,32260465,3400,3400,3400,3400,0
+20250326,104900,32260465,3400,3400,3400,3400,0
+20250326,104800,32260465,3400,3400,3400,3400,0
+20250326,104700,32260465,3400,3400,3400,3400,0
+20250326,104600,32260465,3400,3400,3400,3400,0
+20250326,104500,32260465,3400,3400,3400,3400,0
+20250326,104400,32260465,3400,3400,3400,3400,0
+20250326,104300,32260465,3400,3400,3400,3400,3
+20250326,104200,32250265,3400,3400,3400,3400,0
+20250326,104100,32250265,3400,3400,3400,3400,0
+20250326,104000,32250265,3400,3400,3400,3400,0
+20250326,103900,32250265,3400,3400,3400,3400,0
+20250326,103800,32250265,3400,3400,3400,3400,0
+20250326,103700,32250265,3400,3400,3400,3400,0
+20250326,103600,32250265,3400,3400,3400,3400,0
+20250326,103500,32250265,3400,3400,3400,3400,1
+20250326,103400,32246865,3400,3400,3400,3400,5
+20250326,103300,32229865,3400,3400,3400,3400,0
+20250326,103200,32229865,3400,3400,3400,3400,0
+20250326,103100,32229865,3400,3400,3400,3400,0
+20250326,103000,32229865,3400,3400,3400,3400,0
+20250326,102900,32229865,3400,3400,3400,3400,0
+20250326,102800,32229865,3400,3400,3400,3400,0
+20250326,102700,32229865,3400,3400,3400,3400,0
+20250326,102600,32229865,3400,3400,3400,3400,0
+20250326,102500,32229865,3400,3400,3400,3400,0
+20250326,102400,32229865,3400,3400,3400,3400,1
+20250326,102300,32226465,3385,3385,3385,3385,0
+20250326,102200,32226465,3385,3385,3385,3385,0
+20250326,102100,32226465,3385,3385,3385,3385,0
+20250326,102000,32226465,3385,3385,3385,3385,0
+20250326,101900,32226465,3385,3385,3385,3385,0
+20250326,101800,32226465,3385,3385,3385,3385,0
+20250326,101700,32226465,3385,3385,3385,3385,0
+20250326,101600,32226465,3385,3385,3385,3385,0
+20250326,101500,32226465,3385,3385,3385,3385,0
+20250326,101400,32226465,3385,3385,3385,3385,0
+20250326,101300,32226465,3385,3385,3385,3385,200
+20250326,101200,31549465,3380,3380,3380,3380,200
+20250326,101100,30873465,3380,3380,3380,3380,0
+20250326,101000,30873465,3380,3380,3380,3380,0
+20250326,100900,30873465,3380,3385,3385,3380,594
+20250326,100800,28863860,3385,3395,3395,3385,1324
+20250326,100700,24378930,3395,3395,3395,3395,0
+20250326,100600,24378930,3395,3395,3395,3395,0
+20250326,100500,24378930,3395,3395,3395,3395,0
+20250326,100400,24378930,3395,3395,3395,3395,0
+20250326,100300,24378930,3395,3395,3395,3395,0
+20250326,100200,24378930,3395,3400,3400,3395,1000
+20250326,100100,20983840,3400,3400,3400,3400,0
+20250326,100000,20983840,3400,3400,3400,3400,0
+20250326,095900,20983840,3400,3400,3400,3400,0
+20250326,095800,20983840,3400,3400,3400,3400,0
+20250326,095700,20983840,3400,3400,3400,3400,0
+20250326,095600,20983840,3400,3405,3405,3400,102
+20250326,095500,20637030,3405,3405,3405,3405,0
+20250326,095400,20637030,3405,3405,3405,3405,0
+20250326,095300,20637030,3405,3405,3405,3405,0
+20250326,095200,20637030,3405,3405,3405,3405,0
+20250326,095100,20637030,3405,3405,3405,3405,0
+20250326,095000,20637030,3405,3405,3405,3405,0
+20250326,094900,20637030,3405,3405,3405,3405,0
+20250326,094800,20637030,3405,3405,3405,3405,0
+20250326,094700,20637030,3405,3405,3405,3405,0
+20250326,094600,20637030,3405,3390,3405,3390,81
+20250326,094500,20362425,3390,3390,3390,3390,655
+20250326,094400,18141975,3395,3395,3395,3395,134
+20250326,094300,17687045,3400,3400,3400,3400,11
+20250326,094200,17649645,3395,3395,3395,3395,100
+20250326,094100,17310145,3395,3395,3395,3395,100
+20250326,094000,16970645,3395,3400,3400,3395,200
+20250326,093900,16291635,3405,3405,3405,3405,0
+20250326,093800,16291635,3405,3405,3405,3405,0
+20250326,093700,16291635,3405,3405,3405,3405,0
+20250326,093600,16291635,3405,3405,3405,3405,1
+20250326,093500,16288230,3400,3400,3400,3400,512
+20250326,093400,14547430,3400,3400,3400,3400,0
+20250326,093300,14547430,3400,3400,3400,3400,0
+20250326,093200,14547430,3400,3400,3400,3400,0
+20250326,093100,14547430,3400,3400,3400,3400,323
+20250326,093000,13449230,3400,3400,3400,3400,0
+20250326,092900,13449230,3400,3400,3400,3400,0
+20250326,092800,13449230,3400,3400,3400,3400,0
+20250326,092700,13449230,3400,3400,3400,3400,0
+20250326,092600,13449230,3400,3400,3400,3400,0
+20250326,092500,13449230,3400,3400,3400,3400,0
+20250326,092400,13449230,3400,3390,3400,3365,286
+20250326,092300,12482855,3410,3410,3410,3410,0
+20250326,092200,12482855,3410,3410,3410,3410,0
+20250326,092100,12482855,3410,3410,3410,3410,0
+20250326,092000,12482855,3410,3410,3410,3410,0
+20250326,091900,12482855,3410,3410,3410,3410,0
+20250326,091800,12482855,3410,3410,3410,3410,0
+20250326,091700,12482855,3410,3410,3410,3410,0
+20250326,091600,12482855,3410,3410,3410,3410,0
+20250326,091500,12482855,3410,3410,3410,3410,0
+20250326,091400,12482855,3410,3410,3410,3410,100
+20250326,091300,12141855,3410,3410,3410,3410,0
+20250326,091200,12141855,3410,3410,3410,3410,16
+20250326,091100,12087295,3410,3395,3410,3395,1797
+20250326,091000,5977445,3395,3390,3395,3390,6
+20250326,090900,5957100,3385,3380,3385,3380,678
+20250326,090800,3665435,3380,3380,3380,3380,44
+20250326,090700,3516715,3380,3380,3380,3380,9
+20250326,090600,3486295,3380,3380,3380,3380,0
+20250326,090500,3486295,3380,3380,3380,3380,2
+20250326,090400,3479535,3380,3360,3380,3360,682
+20250326,090300,1187210,3360,3360,3360,3360,100
+20250326,090200,851210,3360,3360,3360,3360,127
+20250326,090100,424490,3360,3360,3360,3360,18
+20250326,090000,364010,3370,3370,3375,3370,108

069730/min/candle-20250327.csv

@@ -0,0 +1,650 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,194800,38967575,3430,3430,3430,3430,210
+20250327,194700,38967575,3430,3430,3430,3430,0
+20250327,194600,38967575,3430,3430,3430,3430,0
+20250327,194500,38967575,3430,3430,3430,3430,0
+20250327,194400,38967575,3430,3430,3430,3430,0
+20250327,194300,38967575,3430,3430,3430,3430,0
+20250327,194200,38967575,3430,3430,3430,3430,0
+20250327,194100,38967575,3430,3430,3430,3430,0
+20250327,194000,38967575,3430,3430,3430,3430,0
+20250327,193900,38967575,3430,3430,3430,3430,0
+20250327,193800,38967575,3430,3430,3430,3430,0
+20250327,193700,38967575,3430,3430,3430,3430,0
+20250327,193600,38967575,3430,3430,3430,3430,0
+20250327,193500,38967575,3430,3430,3430,3430,0
+20250327,193400,38967575,3430,3430,3430,3430,0
+20250327,193300,38967575,3430,3430,3430,3430,0
+20250327,193200,38967575,3430,3430,3430,3430,0
+20250327,193100,38967575,3430,3430,3430,3430,0
+20250327,193000,38967575,3430,3430,3430,3430,0
+20250327,192900,38967575,3430,3430,3430,3430,0
+20250327,192800,38967575,3430,3430,3430,3430,0
+20250327,192700,38967575,3430,3430,3430,3430,0
+20250327,192600,38967575,3430,3430,3430,3430,0
+20250327,192500,38967575,3430,3430,3430,3430,0
+20250327,192400,38967575,3430,3430,3430,3430,0
+20250327,192300,38967575,3430,3430,3430,3430,0
+20250327,192200,38967575,3430,3430,3430,3430,0
+20250327,192100,38967575,3430,3430,3430,3430,0
+20250327,192000,38967575,3430,3430,3430,3430,0
+20250327,191900,38967575,3430,3430,3430,3430,0
+20250327,191800,38967575,3430,3430,3430,3430,210
+20250327,191700,38967575,3430,3430,3430,3430,0
+20250327,191600,38967575,3430,3430,3430,3430,0
+20250327,191500,38967575,3430,3430,3430,3430,0
+20250327,191400,38967575,3430,3430,3430,3430,0
+20250327,191300,38967575,3430,3430,3430,3430,0
+20250327,191200,38967575,3430,3430,3430,3430,0
+20250327,191100,38967575,3430,3430,3430,3430,0
+20250327,191000,38967575,3430,3430,3430,3430,0
+20250327,190900,38967575,3430,3430,3430,3430,0
+20250327,190800,38967575,3430,3430,3430,3430,0
+20250327,190700,38967575,3430,3430,3430,3430,0
+20250327,190600,38967575,3430,3430,3430,3430,0
+20250327,190500,38967575,3430,3430,3430,3430,0
+20250327,190400,38967575,3430,3430,3430,3430,0
+20250327,190300,38967575,3430,3430,3430,3430,0
+20250327,190200,38967575,3430,3430,3430,3430,0
+20250327,190100,38967575,3430,3430,3430,3430,0
+20250327,190000,38967575,3430,3430,3430,3430,0
+20250327,185900,38967575,3430,3430,3430,3430,0
+20250327,185800,38967575,3430,3430,3430,3430,0
+20250327,185700,38967575,3430,3430,3430,3430,0
+20250327,185600,38967575,3430,3430,3430,3430,0
+20250327,185500,38967575,3430,3430,3430,3430,0
+20250327,185400,38967575,3430,3430,3430,3430,0
+20250327,185300,38967575,3430,3430,3430,3430,0
+20250327,185200,38967575,3430,3430,3430,3430,0
+20250327,185100,38967575,3430,3430,3430,3430,0
+20250327,185000,38967575,3430,3430,3430,3430,0
+20250327,184900,38967575,3430,3430,3430,3430,0
+20250327,184800,38967575,3430,3430,3430,3430,210
+20250327,184700,38967575,3430,3430,3430,3430,0
+20250327,184600,38967575,3430,3430,3430,3430,0
+20250327,184500,38967575,3430,3430,3430,3430,0
+20250327,184400,38967575,3430,3430,3430,3430,0
+20250327,184300,38967575,3430,3430,3430,3430,0
+20250327,184200,38967575,3430,3430,3430,3430,0
+20250327,184100,38967575,3430,3430,3430,3430,0
+20250327,184000,38967575,3430,3430,3430,3430,0
+20250327,183900,38967575,3430,3430,3430,3430,0
+20250327,183800,38967575,3430,3430,3430,3430,0
+20250327,183700,38967575,3430,3430,3430,3430,0
+20250327,183600,38967575,3430,3430,3430,3430,0
+20250327,183500,38967575,3430,3430,3430,3430,0
+20250327,183400,38967575,3430,3430,3430,3430,0
+20250327,183300,38967575,3430,3430,3430,3430,0
+20250327,183200,38967575,3430,3430,3430,3430,0
+20250327,183100,38967575,3430,3430,3430,3430,0
+20250327,183000,38967575,3430,3430,3430,3430,0
+20250327,182900,38967575,3430,3430,3430,3430,0
+20250327,182800,38967575,3430,3430,3430,3430,0
+20250327,182700,38967575,3430,3430,3430,3430,0
+20250327,182600,38967575,3430,3430,3430,3430,0
+20250327,182500,38967575,3430,3430,3430,3430,0
+20250327,182400,38967575,3430,3430,3430,3430,0
+20250327,182300,38967575,3430,3430,3430,3430,0
+20250327,182200,38967575,3430,3430,3430,3430,0
+20250327,182100,38967575,3430,3430,3430,3430,0
+20250327,182000,38967575,3430,3430,3430,3430,0
+20250327,181900,38967575,3430,3430,3430,3430,0
+20250327,181800,38967575,3430,3430,3430,3430,210
+20250327,181700,38967575,3430,3430,3430,3430,0
+20250327,181600,38967575,3430,3430,3430,3430,0
+20250327,181500,38967575,3430,3430,3430,3430,0
+20250327,181400,38967575,3430,3430,3430,3430,0
+20250327,181300,38967575,3430,3430,3430,3430,0
+20250327,181200,38967575,3430,3430,3430,3430,0
+20250327,181100,38967575,3430,3430,3430,3430,0
+20250327,181000,38967575,3430,3430,3430,3430,0
+20250327,180900,38967575,3430,3430,3430,3430,0
+20250327,180800,38967575,3430,3430,3430,3430,0
+20250327,180700,38967575,3430,3430,3430,3430,0
+20250327,180600,38967575,3430,3430,3430,3430,0
+20250327,180500,38967575,3430,3430,3430,3430,0
+20250327,180400,38967575,3430,3430,3430,3430,0
+20250327,180300,38967575,3430,3430,3430,3430,0
+20250327,180200,38967575,3430,3430,3430,3430,0
+20250327,180100,38967575,3430,3430,3430,3430,0
+20250327,180000,38967575,3430,3430,3430,3430,0
+20250327,175900,38967575,3430,3430,3430,3430,0
+20250327,175800,38967575,3430,3430,3430,3430,0
+20250327,175700,38967575,3430,3430,3430,3430,0
+20250327,175600,38967575,3430,3430,3430,3430,0
+20250327,175500,38967575,3430,3430,3430,3430,0
+20250327,175400,38967575,3430,3430,3430,3430,0
+20250327,175300,38967575,3430,3430,3430,3430,0
+20250327,175200,38967575,3430,3430,3430,3430,0
+20250327,175100,38967575,3430,3430,3430,3430,0
+20250327,175000,38967575,3430,3430,3430,3430,0
+20250327,174900,38967575,3430,3430,3430,3430,0
+20250327,174800,38967575,3430,3430,3430,3430,210
+20250327,174700,38967575,3430,3430,3430,3430,0
+20250327,174600,38967575,3430,3430,3430,3430,0
+20250327,174500,38967575,3430,3430,3430,3430,0
+20250327,174400,38967575,3430,3430,3430,3430,0
+20250327,174300,38967575,3430,3430,3430,3430,0
+20250327,174200,38967575,3430,3430,3430,3430,0
+20250327,174100,38967575,3430,3430,3430,3430,0
+20250327,174000,38967575,3430,3430,3430,3430,0
+20250327,173900,38967575,3430,3430,3430,3430,0
+20250327,173800,38967575,3430,3430,3430,3430,0
+20250327,173700,38967575,3430,3430,3430,3430,0
+20250327,173600,38967575,3430,3430,3430,3430,0
+20250327,173500,38967575,3430,3430,3430,3430,0
+20250327,173400,38967575,3430,3430,3430,3430,0
+20250327,173300,38967575,3430,3430,3430,3430,0
+20250327,173200,38967575,3430,3430,3430,3430,0
+20250327,173100,38967575,3430,3430,3430,3430,0
+20250327,173000,38967575,3430,3430,3430,3430,0
+20250327,172900,38967575,3430,3430,3430,3430,0
+20250327,172800,38967575,3430,3430,3430,3430,0
+20250327,172700,38967575,3430,3430,3430,3430,0
+20250327,172600,38967575,3430,3430,3430,3430,0
+20250327,172500,38967575,3430,3430,3430,3430,0
+20250327,172400,38967575,3430,3430,3430,3430,0
+20250327,172300,38967575,3430,3430,3430,3430,0
+20250327,172200,38967575,3430,3430,3430,3430,0
+20250327,172100,38967575,3430,3430,3430,3430,0
+20250327,172000,38967575,3430,3430,3430,3430,0
+20250327,171900,38967575,3430,3430,3430,3430,0
+20250327,171800,38967575,3430,3430,3430,3430,210
+20250327,171700,38967575,3430,3430,3430,3430,0
+20250327,171600,38967575,3430,3430,3430,3430,0
+20250327,171500,38967575,3430,3430,3430,3430,0
+20250327,171400,38967575,3430,3430,3430,3430,0
+20250327,171300,38967575,3430,3430,3430,3430,0
+20250327,171200,38967575,3430,3430,3430,3430,0
+20250327,171100,38967575,3430,3430,3430,3430,0
+20250327,171000,38967575,3430,3430,3430,3430,0
+20250327,170900,38967575,3430,3430,3430,3430,0
+20250327,170800,38967575,3430,3430,3430,3430,0
+20250327,170700,38967575,3430,3430,3430,3430,0
+20250327,170600,38967575,3430,3430,3430,3430,0
+20250327,170500,38967575,3430,3430,3430,3430,0
+20250327,170400,38967575,3430,3430,3430,3430,0
+20250327,170300,38967575,3430,3430,3430,3430,0
+20250327,170200,38967575,3430,3430,3430,3430,0
+20250327,170100,38967575,3430,3430,3430,3430,0
+20250327,170000,38967575,3430,3430,3430,3430,0
+20250327,165900,38967575,3430,3430,3430,3430,0
+20250327,165800,38967575,3430,3430,3430,3430,0
+20250327,165700,38967575,3430,3430,3430,3430,0
+20250327,165600,38967575,3430,3430,3430,3430,0
+20250327,165500,38967575,3430,3430,3430,3430,0
+20250327,165400,38967575,3430,3430,3430,3430,0
+20250327,165300,38967575,3430,3430,3430,3430,0
+20250327,165200,38967575,3430,3430,3430,3430,0
+20250327,165100,38967575,3430,3430,3430,3430,0
+20250327,165000,38967575,3430,3430,3430,3430,0
+20250327,164900,38967575,3430,3430,3430,3430,0
+20250327,164800,38967575,3430,3430,3430,3430,210
+20250327,164700,38967575,3430,3430,3430,3430,0
+20250327,164600,38967575,3430,3430,3430,3430,0
+20250327,164500,38967575,3430,3430,3430,3430,0
+20250327,164400,38967575,3430,3430,3430,3430,0
+20250327,164300,38967575,3430,3430,3430,3430,0
+20250327,164200,38967575,3430,3430,3430,3430,0
+20250327,164100,38967575,3430,3430,3430,3430,0
+20250327,164000,38967575,3430,3430,3430,3430,0
+20250327,163900,38967575,3430,3430,3430,3430,0
+20250327,163800,38967575,3430,3430,3430,3430,0
+20250327,163700,38967575,3430,3430,3430,3430,0
+20250327,163600,38967575,3430,3430,3430,3430,0
+20250327,163500,38967575,3430,3430,3430,3430,0
+20250327,163400,38967575,3430,3430,3430,3430,0
+20250327,163300,38967575,3430,3430,3430,3430,0
+20250327,163200,38967575,3430,3430,3430,3430,0
+20250327,163100,38967575,3430,3430,3430,3430,0
+20250327,163000,38967575,3430,3430,3430,3430,0
+20250327,162900,38967575,3430,3430,3430,3430,0
+20250327,162800,38967575,3430,3430,3430,3430,0
+20250327,162700,38967575,3430,3430,3430,3430,0
+20250327,162600,38967575,3430,3430,3430,3430,0
+20250327,162500,38967575,3430,3430,3430,3430,0
+20250327,162400,38967575,3430,3430,3430,3430,0
+20250327,162300,38967575,3430,3430,3430,3430,0
+20250327,162200,38967575,3430,3430,3430,3430,0
+20250327,162100,38967575,3430,3430,3430,3430,0
+20250327,162000,38967575,3430,3430,3430,3430,0
+20250327,161900,38967575,3430,3430,3430,3430,0
+20250327,161800,38967575,3430,3430,3430,3430,210
+20250327,161700,38967575,3430,3430,3430,3430,0
+20250327,161600,38967575,3430,3430,3430,3430,0
+20250327,161500,38967575,3430,3430,3430,3430,0
+20250327,161400,38967575,3430,3430,3430,3430,0
+20250327,161300,38967575,3430,3430,3430,3430,0
+20250327,161200,38967575,3430,3430,3430,3430,0
+20250327,161100,38967575,3430,3430,3430,3430,0
+20250327,161000,38967575,3430,3430,3430,3430,0
+20250327,160900,38967575,3430,3430,3430,3430,0
+20250327,160800,38967575,3430,3430,3430,3430,0
+20250327,160700,38967575,3430,3430,3430,3430,0
+20250327,160600,38967575,3430,3430,3430,3430,0
+20250327,160500,38967575,3430,3430,3430,3430,0
+20250327,160400,38967575,3430,3430,3430,3430,0
+20250327,160300,38967575,3430,3430,3430,3430,0
+20250327,160200,38967575,3430,3430,3430,3430,0
+20250327,160100,38967575,3430,3430,3430,3430,0
+20250327,160000,38967575,3430,3430,3430,3430,0
+20250327,155900,38967575,3430,3430,3430,3430,0
+20250327,155800,38967575,3430,3430,3430,3430,0
+20250327,155700,38967575,3430,3430,3430,3430,0
+20250327,155600,38967575,3430,3430,3430,3430,0
+20250327,155500,38967575,3430,3430,3430,3430,0
+20250327,155400,38967575,3430,3430,3430,3430,0
+20250327,155300,38967575,3430,3430,3430,3430,0
+20250327,155200,38967575,3430,3430,3430,3430,0
+20250327,155100,38967575,3430,3430,3430,3430,0
+20250327,155000,38967575,3430,3430,3430,3430,0
+20250327,154900,38967575,3430,3430,3430,3430,0
+20250327,154800,38967575,3430,3430,3430,3430,210
+20250327,154700,38967575,3430,3430,3430,3430,0
+20250327,154600,38967575,3430,3430,3430,3430,0
+20250327,154500,38967575,3430,3430,3430,3430,0
+20250327,154400,38967575,3430,3430,3430,3430,0
+20250327,154300,38967575,3430,3430,3430,3430,0
+20250327,154200,38967575,3430,3430,3430,3430,0
+20250327,154100,38967575,3430,3430,3430,3430,0
+20250327,154000,38967575,3430,3430,3430,3430,0
+20250327,153900,38967575,3430,3430,3430,3430,0
+20250327,153800,38967575,3430,3430,3430,3430,0
+20250327,153700,38967575,3430,3430,3430,3430,0
+20250327,153600,38967575,3430,3430,3430,3430,0
+20250327,153500,38967575,3430,3430,3430,3430,0
+20250327,153400,38967575,3430,3430,3430,3430,0
+20250327,153300,38967575,3430,3430,3430,3430,0
+20250327,153200,38967575,3430,3430,3430,3430,0
+20250327,153100,38967575,3430,3430,3430,3430,0
+20250327,153000,38967575,3430,3430,3430,3430,210
+20250327,152900,38247275,3400,3400,3400,3400,0
+20250327,152800,38247275,3400,3400,3400,3400,0
+20250327,152700,38247275,3400,3400,3400,3400,0
+20250327,152600,38247275,3400,3400,3400,3400,0
+20250327,152500,38247275,3400,3400,3400,3400,0
+20250327,152400,38247275,3400,3400,3400,3400,0
+20250327,152300,38247275,3400,3400,3400,3400,0
+20250327,152200,38247275,3400,3400,3400,3400,0
+20250327,152100,38247275,3400,3400,3400,3400,0
+20250327,152000,38247275,3400,3400,3400,3400,0
+20250327,151900,38247275,3400,3400,3400,3400,0
+20250327,151800,38247275,3400,3400,3400,3400,0
+20250327,151700,38247275,3400,3400,3400,3400,0
+20250327,151600,38247275,3400,3400,3400,3400,0
+20250327,151500,38247275,3400,3375,3400,3375,2
+20250327,151400,38240500,3375,3375,3375,3375,0
+20250327,151300,38240500,3375,3375,3375,3375,1
+20250327,151200,38237125,3380,3380,3380,3380,0
+20250327,151100,38237125,3380,3380,3380,3380,1
+20250327,151000,38233745,3380,3380,3380,3380,0
+20250327,150900,38233745,3380,3380,3380,3380,1
+20250327,150800,38230365,3380,3380,3380,3380,1
+20250327,150700,38226985,3380,3380,3380,3380,0
+20250327,150600,38226985,3380,3380,3380,3380,1
+20250327,150500,38223605,3380,3380,3380,3380,0
+20250327,150400,38223605,3380,3380,3380,3380,1
+20250327,150300,38220225,3380,3380,3380,3380,0
+20250327,150200,38220225,3380,3380,3380,3380,1
+20250327,150100,38216845,3380,3380,3380,3380,1
+20250327,150000,38213465,3400,3400,3400,3400,9
+20250327,145900,38182865,3385,3385,3385,3385,16
+20250327,145800,38128705,3385,3385,3385,3385,0
+20250327,145700,38128705,3385,3385,3385,3385,1
+20250327,145600,38125320,3385,3385,3385,3385,2
+20250327,145500,38118550,3380,3380,3380,3380,0
+20250327,145400,38118550,3380,3380,3380,3380,1
+20250327,145300,38115170,3380,3380,3380,3380,0
+20250327,145200,38115170,3380,3380,3380,3380,1
+20250327,145100,38111790,3380,3380,3380,3380,1
+20250327,145000,38108410,3380,3380,3380,3380,0
+20250327,144900,38108410,3380,3380,3380,3380,1
+20250327,144800,38105030,3380,3380,3380,3380,0
+20250327,144700,38105030,3380,3400,3400,3380,131
+20250327,144600,37659650,3380,3380,3380,3380,0
+20250327,144500,37659650,3380,3380,3380,3380,1
+20250327,144400,37656270,3380,3380,3380,3380,1
+20250327,144300,37652890,3380,3380,3380,3380,0
+20250327,144200,37652890,3380,3380,3380,3380,1
+20250327,144100,37649510,3400,3400,3400,3400,7
+20250327,144000,37625710,3380,3375,3380,3375,50
+20250327,143900,37456715,3380,3375,3380,3375,2
+20250327,143800,37449960,3375,3375,3375,3375,0
+20250327,143700,37449960,3375,3375,3375,3375,1
+20250327,143600,37446585,3375,3375,3375,3375,0
+20250327,143500,37446585,3375,3375,3375,3375,1
+20250327,143400,37443210,3380,3380,3380,3380,373
+20250327,143300,36182470,3390,3390,3390,3390,0
+20250327,143200,36182470,3390,3380,3390,3380,2
+20250327,143100,36175700,3380,3380,3380,3380,0
+20250327,143000,36175700,3380,3380,3380,3380,1
+20250327,142900,36172320,3385,3385,3385,3385,0
+20250327,142800,36172320,3385,3385,3385,3385,1
+20250327,142700,36168935,3385,3385,3385,3385,1
+20250327,142600,36165550,3385,3385,3385,3385,0
+20250327,142500,36165550,3385,3395,3395,3385,483
+20250327,142400,34528185,3395,3395,3395,3395,0
+20250327,142300,34528185,3395,3395,3395,3395,1
+20250327,142200,34524790,3395,3395,3395,3395,1
+20250327,142100,34521395,3395,3395,3395,3395,0
+20250327,142000,34521395,3395,3400,3400,3395,21
+20250327,141900,34450000,3400,3400,3400,3400,115
+20250327,141800,34059000,3400,3400,3400,3400,1
+20250327,141700,34055600,3400,3400,3400,3400,1
+20250327,141600,34052200,3400,3400,3400,3400,0
+20250327,141500,34052200,3400,3400,3400,3400,1
+20250327,141400,34048800,3405,3405,3405,3405,437
+20250327,141300,32560815,3405,3405,3405,3405,1
+20250327,141200,32557410,3405,3405,3405,3405,0
+20250327,141100,32557410,3405,3405,3405,3405,1
+20250327,141000,32554005,3405,3405,3405,3405,1
+20250327,140900,32550600,3405,3405,3405,3405,0
+20250327,140800,32550600,3405,3405,3405,3405,1
+20250327,140700,32547195,3405,3405,3405,3405,0
+20250327,140600,32547195,3405,3405,3405,3405,1
+20250327,140500,32543790,3405,3405,3405,3405,1
+20250327,140400,32540385,3410,3410,3410,3410,0
+20250327,140300,32540385,3410,3410,3410,3410,1
+20250327,140200,32536975,3415,3415,3415,3415,437
+20250327,140100,31044620,3415,3415,3415,3415,1
+20250327,140000,31041205,3415,3405,3415,3405,22
+20250327,135900,30966085,3405,3405,3405,3405,0
+20250327,135800,30966085,3405,3405,3405,3405,1
+20250327,135700,30962680,3400,3400,3400,3400,0
+20250327,135600,30962680,3400,3400,3400,3400,1
+20250327,135500,30959280,3400,3400,3400,3400,0
+20250327,135400,30959280,3400,3400,3400,3400,1
+20250327,135300,30955880,3410,3410,3410,3410,366
+20250327,135200,29707820,3410,3410,3410,3410,0
+20250327,135100,29707820,3410,3400,3410,3400,96
+20250327,135000,29380470,3400,3400,3400,3400,0
+20250327,134900,29380470,3400,3400,3400,3400,1
+20250327,134800,29377070,3400,3400,3400,3400,1
+20250327,134700,29373670,3400,3400,3400,3400,0
+20250327,134600,29373670,3400,3400,3400,3400,1
+20250327,134500,29370270,3400,3400,3400,3400,0
+20250327,134400,29370270,3400,3400,3400,3400,1
+20250327,134300,29366870,3400,3400,3400,3400,1
+20250327,134200,29363470,3400,3405,3405,3400,169
+20250327,134100,28788580,3405,3405,3405,3405,195
+20250327,134000,28124605,3400,3400,3400,3400,0
+20250327,133900,28124605,3400,3400,3400,3400,1
+20250327,133800,28121205,3400,3400,3400,3400,0
+20250327,133700,28121205,3400,3400,3400,3400,1
+20250327,133600,28117805,3400,3400,3400,3400,1
+20250327,133500,28114405,3400,3400,3400,3400,0
+20250327,133400,28114405,3400,3400,3400,3400,1
+20250327,133300,28111005,3405,3405,3405,3405,0
+20250327,133200,28111005,3405,3405,3405,3405,7
+20250327,133100,28087170,3405,3405,3405,3405,1
+20250327,133000,28083765,3405,3405,3405,3405,0
+20250327,132900,28083765,3405,3405,3405,3405,1
+20250327,132800,28080360,3405,3405,3405,3405,0
+20250327,132700,28080360,3405,3405,3405,3405,1
+20250327,132600,28076955,3405,3405,3405,3405,1
+20250327,132500,28073550,3405,3405,3405,3405,0
+20250327,132400,28073550,3405,3405,3405,3405,1
+20250327,132300,28070145,3405,3405,3405,3405,0
+20250327,132200,28070145,3405,3405,3405,3405,1
+20250327,132100,28066740,3430,3390,3430,3390,880
+20250327,132000,25054250,3380,3380,3380,3380,1
+20250327,131900,25050870,3380,3380,3380,3380,1
+20250327,131800,25047490,3380,3380,3380,3380,0
+20250327,131700,25047490,3380,3380,3380,3380,1
+20250327,131600,25044110,3380,3380,3380,3380,0
+20250327,131500,25044110,3380,3380,3380,3380,1
+20250327,131400,25040730,3370,3370,3370,3370,1
+20250327,131300,25037360,3370,3370,3370,3370,0
+20250327,131200,25037360,3370,3370,3370,3370,25
+20250327,131100,24953110,3390,3390,3390,3390,4
+20250327,131000,24939550,3370,3370,3370,3370,1
+20250327,130900,24936180,3370,3370,3370,3370,1
+20250327,130800,24932810,3370,3370,3370,3370,0
+20250327,130700,24932810,3370,3370,3370,3370,1
+20250327,130600,24929440,3385,3385,3385,3385,8
+20250327,130500,24902360,3370,3370,3370,3370,201
+20250327,130400,24224990,3370,3370,3370,3370,0
+20250327,130300,24224990,3370,3370,3370,3370,1
+20250327,130200,24221620,3370,3370,3370,3370,1
+20250327,130100,24218250,3370,3370,3370,3370,0
+20250327,130000,24218250,3370,3370,3370,3370,1
+20250327,125900,24214880,3370,3370,3370,3370,0
+20250327,125800,24214880,3370,3370,3370,3370,1
+20250327,125700,24211510,3370,3370,3370,3370,1
+20250327,125600,24208140,3370,3370,3370,3370,0
+20250327,125500,24208140,3370,3370,3370,3370,1
+20250327,125400,24204770,3385,3370,3385,3370,46
+20250327,125300,24049735,3370,3370,3370,3370,1
+20250327,125200,24046365,3370,3370,3370,3370,1
+20250327,125100,24042995,3370,3370,3370,3370,0
+20250327,125000,24042995,3370,3370,3370,3370,1
+20250327,124900,24039625,3370,3370,3370,3370,0
+20250327,124800,24039625,3370,3370,3370,3370,1
+20250327,124700,24036255,3370,3370,3370,3370,0
+20250327,124600,24036255,3370,3370,3370,3370,1
+20250327,124500,24032885,3370,3370,3370,3370,1
+20250327,124400,24029515,3370,3370,3370,3370,0
+20250327,124300,24029515,3370,3370,3370,3370,1
+20250327,124200,24026145,3370,3370,3370,3370,0
+20250327,124100,24026145,3370,3370,3370,3370,1
+20250327,124000,24022775,3370,3370,3370,3370,1
+20250327,123900,24019405,3370,3370,3370,3370,0
+20250327,123800,24019405,3370,3370,3370,3370,1
+20250327,123700,24016035,3370,3370,3370,3370,0
+20250327,123600,24016035,3370,3370,3370,3370,1
+20250327,123500,24012665,3370,3370,3370,3370,1
+20250327,123400,24009295,3370,3370,3370,3370,0
+20250327,123300,24009295,3370,3370,3370,3370,1
+20250327,123200,24005925,3370,3370,3370,3370,0
+20250327,123100,24005925,3370,3370,3370,3370,1
+20250327,123000,24002555,3370,3370,3370,3370,0
+20250327,122900,24002555,3370,3370,3370,3370,1
+20250327,122800,23999185,3370,3370,3370,3370,1
+20250327,122700,23995815,3370,3370,3370,3370,0
+20250327,122600,23995815,3370,3370,3370,3370,201
+20250327,122500,23318445,3370,3370,3370,3370,0
+20250327,122400,23318445,3370,3370,3370,3370,251
+20250327,122300,22472575,3365,3365,3365,3365,1
+20250327,122200,22469210,3365,3365,3365,3365,0
+20250327,122100,22469210,3365,3365,3365,3365,1
+20250327,122000,22465845,3365,3365,3365,3365,0
+20250327,121900,22465845,3365,3385,3385,3365,2
+20250327,121800,22459095,3365,3365,3365,3365,1
+20250327,121700,22455730,3365,3365,3365,3365,0
+20250327,121600,22455730,3365,3365,3365,3365,1
+20250327,121500,22452365,3365,3365,3365,3365,0
+20250327,121400,22452365,3365,3390,3390,3365,3
+20250327,121300,22442220,3365,3365,3365,3365,0
+20250327,121200,22442220,3365,3365,3365,3365,1
+20250327,121100,22438855,3360,3360,3360,3360,1
+20250327,121000,22435495,3360,3360,3360,3360,0
+20250327,120900,22435495,3360,3360,3360,3360,1
+20250327,120800,22432135,3360,3360,3360,3360,0
+20250327,120700,22432135,3360,3360,3360,3360,1
+20250327,120600,22428775,3360,3360,3360,3360,1
+20250327,120500,22425415,3360,3360,3360,3360,0
+20250327,120400,22425415,3360,3360,3360,3360,1
+20250327,120300,22422055,3360,3360,3360,3360,0
+20250327,120200,22422055,3360,3360,3360,3360,1
+20250327,120100,22418695,3360,3360,3360,3360,1
+20250327,120000,22415335,3385,3380,3385,3380,461
+20250327,115900,20855160,3360,3360,3360,3360,1
+20250327,115800,20851800,3360,3360,3360,3360,0
+20250327,115700,20851800,3360,3360,3360,3360,1
+20250327,115600,20848440,3360,3360,3360,3360,0
+20250327,115500,20848440,3360,3360,3360,3360,2
+20250327,115400,20841720,3360,3360,3360,3360,1
+20250327,115300,20838360,3360,3360,3360,3360,0
+20250327,115200,20838360,3360,3360,3360,3360,1
+20250327,115100,20835000,3360,3360,3360,3360,0
+20250327,115000,20835000,3360,3360,3360,3360,1
+20250327,114900,20831640,3360,3360,3360,3360,1
+20250327,114800,20828280,3360,3360,3360,3360,0
+20250327,114700,20828280,3360,3360,3360,3360,1
+20250327,114600,20824920,3360,3360,3360,3360,0
+20250327,114500,20824920,3360,3360,3360,3360,1
+20250327,114400,20821560,3360,3360,3360,3360,1
+20250327,114300,20818200,3380,3380,3380,3380,3
+20250327,114200,20808060,3360,3360,3360,3360,1
+20250327,114100,20804700,3360,3360,3360,3360,0
+20250327,114000,20804700,3360,3380,3380,3360,89
+20250327,113900,20503900,3360,3360,3360,3360,0
+20250327,113800,20503900,3360,3360,3360,3360,1
+20250327,113700,20500540,3360,3360,3360,3360,1
+20250327,113600,20497180,3360,3360,3360,3360,0
+20250327,113500,20497180,3360,3370,3380,3360,114
+20250327,113400,20112095,3360,3360,3360,3360,0
+20250327,113300,20112095,3360,3360,3360,3360,1
+20250327,113200,20108735,3360,3360,3360,3360,1
+20250327,113100,20105375,3360,3360,3360,3360,0
+20250327,113000,20105375,3360,3360,3360,3360,1
+20250327,112900,20102015,3360,3360,3360,3360,0
+20250327,112800,20102015,3360,3355,3360,3355,5
+20250327,112700,20085235,3355,3355,3355,3355,1
+20250327,112600,20081880,3355,3355,3355,3355,0
+20250327,112500,20081880,3355,3355,3355,3355,1
+20250327,112400,20078525,3360,3360,3360,3360,0
+20250327,112300,20078525,3360,3360,3360,3360,1
+20250327,112200,20075165,3360,3360,3360,3360,0
+20250327,112100,20075165,3360,3360,3360,3360,1
+20250327,112000,20071805,3355,3355,3355,3355,1
+20250327,111900,20068450,3355,3355,3355,3355,0
+20250327,111800,20068450,3355,3355,3355,3355,1
+20250327,111700,20065095,3355,3355,3355,3355,0
+20250327,111600,20065095,3355,3355,3355,3355,1
+20250327,111500,20061740,3355,3355,3355,3355,1
+20250327,111400,20058385,3355,3355,3355,3355,0
+20250327,111300,20058385,3355,3355,3355,3355,1
+20250327,111200,20055030,3355,3355,3355,3355,0
+20250327,111100,20055030,3355,3355,3355,3355,1
+20250327,111000,20051675,3345,3365,3365,3345,2226
+20250327,110900,12602500,3370,3370,3370,3370,305
+20250327,110800,11574650,3370,3370,3370,3370,1
+20250327,110700,11571280,3370,3370,3370,3370,0
+20250327,110600,11571280,3370,3370,3370,3370,1
+20250327,110500,11567910,3370,3370,3370,3370,0
+20250327,110400,11567910,3370,3375,3375,3370,289
+20250327,110300,10592580,3375,3385,3385,3375,459
+20250327,110200,9042675,3385,3385,3385,3385,2
+20250327,110100,9035905,3390,3390,3390,3390,39
+20250327,110000,8903695,3390,3390,3390,3390,0
+20250327,105900,8903695,3390,3400,3400,3390,295
+20250327,105800,7900705,3400,3400,3400,3400,2
+20250327,105700,7893905,3400,3400,3400,3400,0
+20250327,105600,7893905,3400,3400,3400,3400,1
+20250327,105500,7890505,3400,3400,3400,3400,0
+20250327,105400,7890505,3400,3400,3400,3400,1
+20250327,105300,7887105,3400,3400,3400,3400,1
+20250327,105200,7883705,3400,3400,3400,3400,0
+20250327,105100,7883705,3400,3400,3400,3400,1
+20250327,105000,7880305,3400,3400,3400,3400,0
+20250327,104900,7880305,3400,3400,3400,3400,1
+20250327,104800,7876905,3400,3400,3400,3400,199
+20250327,104700,7200305,3390,3390,3390,3390,23
+20250327,104600,7122335,3400,3390,3400,3390,501
+20250327,104500,5418945,3395,3395,3395,3395,0
+20250327,104400,5418945,3395,3395,3395,3395,7
+20250327,104300,5395180,3395,3395,3395,3395,0
+20250327,104200,5395180,3395,3395,3395,3395,1
+20250327,104100,5391785,3420,3395,3420,3395,2
+20250327,104000,5384970,3420,3420,3420,3420,58
+20250327,103900,5186610,3420,3390,3420,3390,204
+20250327,103800,4489020,3415,3410,3415,3410,105
+20250327,103700,4130645,3390,3390,3390,3390,1
+20250327,103600,4127255,3390,3390,3390,3390,1
+20250327,103500,4123865,3390,3390,3390,3390,0
+20250327,103400,4123865,3390,3390,3390,3390,1
+20250327,103300,4120475,3390,3390,3390,3390,0
+20250327,103200,4120475,3390,3390,3390,3390,1
+20250327,103100,4117085,3390,3390,3390,3390,0
+20250327,103000,4117085,3390,3410,3410,3390,4
+20250327,102900,4103465,3390,3390,3390,3390,1
+20250327,102800,4100075,3390,3390,3390,3390,0
+20250327,102700,4100075,3390,3390,3390,3390,1
+20250327,102600,4096685,3390,3390,3390,3390,0
+20250327,102500,4096685,3390,3390,3390,3390,1
+20250327,102400,4093295,3385,3385,3385,3385,1
+20250327,102300,4089910,3385,3385,3385,3385,0
+20250327,102200,4089910,3385,3385,3385,3385,1
+20250327,102100,4086525,3385,3385,3385,3385,0
+20250327,102000,4086525,3385,3410,3410,3385,2
+20250327,101900,4079730,3385,3385,3385,3385,1
+20250327,101800,4076345,3385,3385,3385,3385,0
+20250327,101700,4076345,3385,3385,3385,3385,1
+20250327,101600,4072960,3385,3385,3385,3385,0
+20250327,101500,4072960,3385,3385,3385,3385,1
+20250327,101400,4069575,3385,3385,3385,3385,0
+20250327,101300,4069575,3385,3385,3385,3385,1
+20250327,101200,4066190,3385,3385,3385,3385,1
+20250327,101100,4062805,3385,3385,3385,3385,0
+20250327,101000,4062805,3385,3385,3385,3385,1
+20250327,100900,4059420,3385,3385,3385,3385,0
+20250327,100800,4059420,3385,3385,3385,3385,1
+20250327,100700,4056035,3395,3395,3395,3395,60
+20250327,100600,3852335,3395,3395,3395,3395,89
+20250327,100500,3550180,3395,3395,3395,3395,1
+20250327,100400,3546785,3410,3410,3410,3410,1
+20250327,100300,3543375,3395,3395,3395,3395,1
+20250327,100200,3539980,3395,3395,3395,3395,1
+20250327,100100,3536585,3410,3410,3410,3410,0
+20250327,100000,3536585,3410,3410,3410,3410,0
+20250327,095900,3536585,3410,3410,3410,3410,0
+20250327,095800,3536585,3410,3410,3410,3410,0
+20250327,095700,3536585,3410,3410,3410,3410,0
+20250327,095600,3536585,3410,3410,3410,3410,1
+20250327,095500,3533175,3395,3395,3395,3395,0
+20250327,095400,3533175,3395,3395,3395,3395,0
+20250327,095300,3533175,3395,3410,3410,3395,129
+20250327,095200,3093390,3395,3395,3395,3395,0
+20250327,095100,3093390,3395,3395,3395,3395,1
+20250327,095000,3089995,3410,3410,3410,3410,0
+20250327,094900,3089995,3410,3410,3410,3410,0
+20250327,094800,3089995,3410,3410,3410,3410,0
+20250327,094700,3089995,3410,3410,3410,3410,0
+20250327,094600,3089995,3410,3410,3410,3410,0
+20250327,094500,3089995,3410,3410,3410,3410,0
+20250327,094400,3089995,3410,3410,3410,3410,0
+20250327,094300,3089995,3410,3410,3410,3410,2
+20250327,094200,3083175,3410,3410,3410,3410,0
+20250327,094100,3083175,3410,3410,3410,3410,0
+20250327,094000,3083175,3410,3410,3410,3410,0
+20250327,093900,3083175,3410,3410,3410,3410,0
+20250327,093800,3083175,3410,3410,3410,3410,68
+20250327,093700,2851295,3410,3410,3410,3410,0
+20250327,093600,2851295,3410,3410,3410,3410,0
+20250327,093500,2851295,3410,3410,3410,3410,0
+20250327,093400,2851295,3410,3410,3410,3410,0
+20250327,093300,2851295,3410,3405,3410,3405,52
+20250327,093200,2674020,3400,3400,3400,3400,51
+20250327,093100,2500620,3400,3400,3400,3400,0
+20250327,093000,2500620,3400,3400,3400,3400,1
+20250327,092900,2497220,3395,3395,3395,3395,0
+20250327,092800,2497220,3395,3395,3395,3395,0
+20250327,092700,2497220,3395,3395,3395,3395,0
+20250327,092600,2497220,3395,3395,3395,3395,0
+20250327,092500,2497220,3395,3395,3395,3380,215
+20250327,092400,1767385,3395,3385,3395,3385,20
+20250327,092300,1699620,3380,3380,3380,3380,0
+20250327,092200,1699620,3380,3380,3380,3380,0
+20250327,092100,1699620,3380,3380,3380,3380,0
+20250327,092000,1699620,3380,3380,3380,3380,0
+20250327,091900,1699620,3380,3380,3380,3380,0
+20250327,091800,1699620,3380,3380,3380,3380,0
+20250327,091700,1699620,3380,3380,3380,3380,0
+20250327,091600,1699620,3380,3380,3380,3380,0
+20250327,091500,1699620,3380,3380,3380,3380,0
+20250327,091400,1699620,3380,3380,3380,3380,0
+20250327,091300,1699620,3380,3380,3380,3380,35
+20250327,091200,1581320,3380,3380,3380,3380,0
+20250327,091100,1581320,3380,3380,3380,3380,0
+20250327,091000,1581320,3380,3375,3380,3375,21
+20250327,090900,1510435,3370,3370,3370,3370,30
+20250327,090800,1409335,3375,3375,3375,3375,0
+20250327,090700,1409335,3375,3375,3375,3375,0
+20250327,090600,1409335,3375,3375,3375,3375,0
+20250327,090500,1409335,3375,3375,3375,3375,3
+20250327,090400,1399210,3375,3375,3375,3375,0
+20250327,090300,1399210,3375,3365,3375,3365,6
+20250327,090200,1379010,3365,3365,3365,3365,0
+20250327,090100,1379010,3365,3365,3365,3365,140
+20250327,090000,907910,3375,3375,3380,3375,269

069730/min/candle-20250328.csv

@@ -0,0 +1,650 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,194800,114932855,3385,3385,3385,3385,152
+20250328,194700,114932855,3385,3385,3385,3385,0
+20250328,194600,114932855,3385,3385,3385,3385,0
+20250328,194500,114932855,3385,3385,3385,3385,0
+20250328,194400,114932855,3385,3385,3385,3385,0
+20250328,194300,114932855,3385,3385,3385,3385,0
+20250328,194200,114932855,3385,3385,3385,3385,0
+20250328,194100,114932855,3385,3385,3385,3385,0
+20250328,194000,114932855,3385,3385,3385,3385,0
+20250328,193900,114932855,3385,3385,3385,3385,0
+20250328,193800,114932855,3385,3385,3385,3385,0
+20250328,193700,114932855,3385,3385,3385,3385,0
+20250328,193600,114932855,3385,3385,3385,3385,0
+20250328,193500,114932855,3385,3385,3385,3385,0
+20250328,193400,114932855,3385,3385,3385,3385,0
+20250328,193300,114932855,3385,3385,3385,3385,0
+20250328,193200,114932855,3385,3385,3385,3385,0
+20250328,193100,114932855,3385,3385,3385,3385,0
+20250328,193000,114932855,3385,3385,3385,3385,0
+20250328,192900,114932855,3385,3385,3385,3385,0
+20250328,192800,114932855,3385,3385,3385,3385,0
+20250328,192700,114932855,3385,3385,3385,3385,0
+20250328,192600,114932855,3385,3385,3385,3385,0
+20250328,192500,114932855,3385,3385,3385,3385,0
+20250328,192400,114932855,3385,3385,3385,3385,0
+20250328,192300,114932855,3385,3385,3385,3385,0
+20250328,192200,114932855,3385,3385,3385,3385,0
+20250328,192100,114932855,3385,3385,3385,3385,0
+20250328,192000,114932855,3385,3385,3385,3385,0
+20250328,191900,114932855,3385,3385,3385,3385,0
+20250328,191800,114932855,3385,3385,3385,3385,152
+20250328,191700,114932855,3385,3385,3385,3385,0
+20250328,191600,114932855,3385,3385,3385,3385,0
+20250328,191500,114932855,3385,3385,3385,3385,0
+20250328,191400,114932855,3385,3385,3385,3385,0
+20250328,191300,114932855,3385,3385,3385,3385,0
+20250328,191200,114932855,3385,3385,3385,3385,0
+20250328,191100,114932855,3385,3385,3385,3385,0
+20250328,191000,114932855,3385,3385,3385,3385,0
+20250328,190900,114932855,3385,3385,3385,3385,0
+20250328,190800,114932855,3385,3385,3385,3385,0
+20250328,190700,114932855,3385,3385,3385,3385,0
+20250328,190600,114932855,3385,3385,3385,3385,0
+20250328,190500,114932855,3385,3385,3385,3385,0
+20250328,190400,114932855,3385,3385,3385,3385,0
+20250328,190300,114932855,3385,3385,3385,3385,0
+20250328,190200,114932855,3385,3385,3385,3385,0
+20250328,190100,114932855,3385,3385,3385,3385,0
+20250328,190000,114932855,3385,3385,3385,3385,0
+20250328,185900,114932855,3385,3385,3385,3385,0
+20250328,185800,114932855,3385,3385,3385,3385,0
+20250328,185700,114932855,3385,3385,3385,3385,0
+20250328,185600,114932855,3385,3385,3385,3385,0
+20250328,185500,114932855,3385,3385,3385,3385,0
+20250328,185400,114932855,3385,3385,3385,3385,0
+20250328,185300,114932855,3385,3385,3385,3385,0
+20250328,185200,114932855,3385,3385,3385,3385,0
+20250328,185100,114932855,3385,3385,3385,3385,0
+20250328,185000,114932855,3385,3385,3385,3385,0
+20250328,184900,114932855,3385,3385,3385,3385,0
+20250328,184800,114932855,3385,3385,3385,3385,152
+20250328,184700,114932855,3385,3385,3385,3385,0
+20250328,184600,114932855,3385,3385,3385,3385,0
+20250328,184500,114932855,3385,3385,3385,3385,0
+20250328,184400,114932855,3385,3385,3385,3385,0
+20250328,184300,114932855,3385,3385,3385,3385,0
+20250328,184200,114932855,3385,3385,3385,3385,0
+20250328,184100,114932855,3385,3385,3385,3385,0
+20250328,184000,114932855,3385,3385,3385,3385,0
+20250328,183900,114932855,3385,3385,3385,3385,0
+20250328,183800,114932855,3385,3385,3385,3385,0
+20250328,183700,114932855,3385,3385,3385,3385,0
+20250328,183600,114932855,3385,3385,3385,3385,0
+20250328,183500,114932855,3385,3385,3385,3385,0
+20250328,183400,114932855,3385,3385,3385,3385,0
+20250328,183300,114932855,3385,3385,3385,3385,0
+20250328,183200,114932855,3385,3385,3385,3385,0
+20250328,183100,114932855,3385,3385,3385,3385,0
+20250328,183000,114932855,3385,3385,3385,3385,0
+20250328,182900,114932855,3385,3385,3385,3385,0
+20250328,182800,114932855,3385,3385,3385,3385,0
+20250328,182700,114932855,3385,3385,3385,3385,0
+20250328,182600,114932855,3385,3385,3385,3385,0
+20250328,182500,114932855,3385,3385,3385,3385,0
+20250328,182400,114932855,3385,3385,3385,3385,0
+20250328,182300,114932855,3385,3385,3385,3385,0
+20250328,182200,114932855,3385,3385,3385,3385,0
+20250328,182100,114932855,3385,3385,3385,3385,0
+20250328,182000,114932855,3385,3385,3385,3385,0
+20250328,181900,114932855,3385,3385,3385,3385,0
+20250328,181800,114932855,3385,3385,3385,3385,152
+20250328,181700,114932855,3385,3385,3385,3385,0
+20250328,181600,114932855,3385,3385,3385,3385,0
+20250328,181500,114932855,3385,3385,3385,3385,0
+20250328,181400,114932855,3385,3385,3385,3385,0
+20250328,181300,114932855,3385,3385,3385,3385,0
+20250328,181200,114932855,3385,3385,3385,3385,0
+20250328,181100,114932855,3385,3385,3385,3385,0
+20250328,181000,114932855,3385,3385,3385,3385,0
+20250328,180900,114932855,3385,3385,3385,3385,0
+20250328,180800,114932855,3385,3385,3385,3385,0
+20250328,180700,114932855,3385,3385,3385,3385,0
+20250328,180600,114932855,3385,3385,3385,3385,0
+20250328,180500,114932855,3385,3385,3385,3385,0
+20250328,180400,114932855,3385,3385,3385,3385,0
+20250328,180300,114932855,3385,3385,3385,3385,0
+20250328,180200,114932855,3385,3385,3385,3385,0
+20250328,180100,114932855,3385,3385,3385,3385,0
+20250328,180000,114932855,3385,3385,3385,3385,0
+20250328,175900,114932855,3385,3385,3385,3385,0
+20250328,175800,114932855,3385,3385,3385,3385,0
+20250328,175700,114932855,3385,3385,3385,3385,0
+20250328,175600,114932855,3385,3385,3385,3385,0
+20250328,175500,114932855,3385,3385,3385,3385,0
+20250328,175400,114932855,3385,3385,3385,3385,0
+20250328,175300,114932855,3385,3385,3385,3385,0
+20250328,175200,114932855,3385,3385,3385,3385,0
+20250328,175100,114932855,3385,3385,3385,3385,0
+20250328,175000,114932855,3385,3385,3385,3385,0
+20250328,174900,114932855,3385,3385,3385,3385,0
+20250328,174800,114932855,3385,3385,3385,3385,152
+20250328,174700,114932855,3385,3385,3385,3385,0
+20250328,174600,114932855,3385,3385,3385,3385,0
+20250328,174500,114932855,3385,3385,3385,3385,0
+20250328,174400,114932855,3385,3385,3385,3385,0
+20250328,174300,114932855,3385,3385,3385,3385,0
+20250328,174200,114932855,3385,3385,3385,3385,0
+20250328,174100,114932855,3385,3385,3385,3385,0
+20250328,174000,114932855,3385,3385,3385,3385,0
+20250328,173900,114932855,3385,3385,3385,3385,0
+20250328,173800,114932855,3385,3385,3385,3385,0
+20250328,173700,114932855,3385,3385,3385,3385,0
+20250328,173600,114932855,3385,3385,3385,3385,0
+20250328,173500,114932855,3385,3385,3385,3385,0
+20250328,173400,114932855,3385,3385,3385,3385,0
+20250328,173300,114932855,3385,3385,3385,3385,0
+20250328,173200,114932855,3385,3385,3385,3385,0
+20250328,173100,114932855,3385,3385,3385,3385,0
+20250328,173000,114932855,3385,3385,3385,3385,0
+20250328,172900,114932855,3385,3385,3385,3385,0
+20250328,172800,114932855,3385,3385,3385,3385,0
+20250328,172700,114932855,3385,3385,3385,3385,0
+20250328,172600,114932855,3385,3385,3385,3385,0
+20250328,172500,114932855,3385,3385,3385,3385,0
+20250328,172400,114932855,3385,3385,3385,3385,0
+20250328,172300,114932855,3385,3385,3385,3385,0
+20250328,172200,114932855,3385,3385,3385,3385,0
+20250328,172100,114932855,3385,3385,3385,3385,0
+20250328,172000,114932855,3385,3385,3385,3385,0
+20250328,171900,114932855,3385,3385,3385,3385,0
+20250328,171800,114932855,3385,3385,3385,3385,152
+20250328,171700,114932855,3385,3385,3385,3385,0
+20250328,171600,114932855,3385,3385,3385,3385,0
+20250328,171500,114932855,3385,3385,3385,3385,0
+20250328,171400,114932855,3385,3385,3385,3385,0
+20250328,171300,114932855,3385,3385,3385,3385,0
+20250328,171200,114932855,3385,3385,3385,3385,0
+20250328,171100,114932855,3385,3385,3385,3385,0
+20250328,171000,114932855,3385,3385,3385,3385,0
+20250328,170900,114932855,3385,3385,3385,3385,0
+20250328,170800,114932855,3385,3385,3385,3385,0
+20250328,170700,114932855,3385,3385,3385,3385,0
+20250328,170600,114932855,3385,3385,3385,3385,0
+20250328,170500,114932855,3385,3385,3385,3385,0
+20250328,170400,114932855,3385,3385,3385,3385,0
+20250328,170300,114932855,3385,3385,3385,3385,0
+20250328,170200,114932855,3385,3385,3385,3385,0
+20250328,170100,114932855,3385,3385,3385,3385,0
+20250328,170000,114932855,3385,3385,3385,3385,0
+20250328,165900,114932855,3385,3385,3385,3385,0
+20250328,165800,114932855,3385,3385,3385,3385,0
+20250328,165700,114932855,3385,3385,3385,3385,0
+20250328,165600,114932855,3385,3385,3385,3385,0
+20250328,165500,114932855,3385,3385,3385,3385,0
+20250328,165400,114932855,3385,3385,3385,3385,0
+20250328,165300,114932855,3385,3385,3385,3385,0
+20250328,165200,114932855,3385,3385,3385,3385,0
+20250328,165100,114932855,3385,3385,3385,3385,0
+20250328,165000,114932855,3385,3385,3385,3385,0
+20250328,164900,114932855,3385,3385,3385,3385,0
+20250328,164800,114932855,3385,3385,3385,3385,152
+20250328,164700,114932855,3385,3385,3385,3385,0
+20250328,164600,114932855,3385,3385,3385,3385,0
+20250328,164500,114932855,3385,3385,3385,3385,0
+20250328,164400,114932855,3385,3385,3385,3385,0
+20250328,164300,114932855,3385,3385,3385,3385,0
+20250328,164200,114932855,3385,3385,3385,3385,0
+20250328,164100,114932855,3385,3385,3385,3385,0
+20250328,164000,114932855,3385,3385,3385,3385,0
+20250328,163900,114932855,3385,3385,3385,3385,0
+20250328,163800,114932855,3385,3385,3385,3385,0
+20250328,163700,114932855,3385,3385,3385,3385,0
+20250328,163600,114932855,3385,3385,3385,3385,0
+20250328,163500,114932855,3385,3385,3385,3385,0
+20250328,163400,114932855,3385,3385,3385,3385,0
+20250328,163300,114932855,3385,3385,3385,3385,0
+20250328,163200,114932855,3385,3385,3385,3385,0
+20250328,163100,114932855,3385,3385,3385,3385,0
+20250328,163000,114932855,3385,3385,3385,3385,0
+20250328,162900,114932855,3385,3385,3385,3385,0
+20250328,162800,114932855,3385,3385,3385,3385,0
+20250328,162700,114932855,3385,3385,3385,3385,0
+20250328,162600,114932855,3385,3385,3385,3385,0
+20250328,162500,114932855,3385,3385,3385,3385,0
+20250328,162400,114932855,3385,3385,3385,3385,0
+20250328,162300,114932855,3385,3385,3385,3385,0
+20250328,162200,114932855,3385,3385,3385,3385,0
+20250328,162100,114932855,3385,3385,3385,3385,0
+20250328,162000,114932855,3385,3385,3385,3385,0
+20250328,161900,114932855,3385,3385,3385,3385,0
+20250328,161800,114932855,3385,3385,3385,3385,152
+20250328,161700,114932855,3385,3385,3385,3385,0
+20250328,161600,114932855,3385,3385,3385,3385,0
+20250328,161500,114932855,3385,3385,3385,3385,0
+20250328,161400,114932855,3385,3385,3385,3385,0
+20250328,161300,114932855,3385,3385,3385,3385,0
+20250328,161200,114932855,3385,3385,3385,3385,0
+20250328,161100,114932855,3385,3385,3385,3385,0
+20250328,161000,114932855,3385,3385,3385,3385,0
+20250328,160900,114932855,3385,3385,3385,3385,0
+20250328,160800,114932855,3385,3385,3385,3385,0
+20250328,160700,114932855,3385,3385,3385,3385,0
+20250328,160600,114932855,3385,3385,3385,3385,0
+20250328,160500,114932855,3385,3385,3385,3385,0
+20250328,160400,114932855,3385,3385,3385,3385,0
+20250328,160300,114932855,3385,3385,3385,3385,0
+20250328,160200,114932855,3385,3385,3385,3385,0
+20250328,160100,114932855,3385,3385,3385,3385,0
+20250328,160000,114932855,3385,3385,3385,3385,0
+20250328,155900,114932855,3385,3385,3385,3385,0
+20250328,155800,114932855,3385,3385,3385,3385,0
+20250328,155700,114932855,3385,3385,3385,3385,0
+20250328,155600,114932855,3385,3385,3385,3385,0
+20250328,155500,114932855,3385,3385,3385,3385,0
+20250328,155400,114932855,3385,3385,3385,3385,0
+20250328,155300,114932855,3385,3385,3385,3385,0
+20250328,155200,114932855,3385,3385,3385,3385,0
+20250328,155100,114932855,3385,3385,3385,3385,0
+20250328,155000,114932855,3385,3385,3385,3385,0
+20250328,154900,114932855,3385,3385,3385,3385,0
+20250328,154800,114932855,3385,3385,3385,3385,152
+20250328,154700,114932855,3385,3385,3385,3385,0
+20250328,154600,114932855,3385,3385,3385,3385,0
+20250328,154500,114932855,3385,3385,3385,3385,0
+20250328,154400,114932855,3385,3385,3385,3385,0
+20250328,154300,114932855,3385,3385,3385,3385,0
+20250328,154200,114932855,3385,3385,3385,3385,0
+20250328,154100,114932855,3385,3385,3385,3385,0
+20250328,154000,114932855,3385,3385,3385,3385,0
+20250328,153900,114932855,3385,3385,3385,3385,0
+20250328,153800,114932855,3385,3385,3385,3385,0
+20250328,153700,114932855,3385,3385,3385,3385,0
+20250328,153600,114932855,3385,3385,3385,3385,0
+20250328,153500,114932855,3385,3385,3385,3385,0
+20250328,153400,114932855,3385,3385,3385,3385,0
+20250328,153300,114932855,3385,3385,3385,3385,0
+20250328,153200,114932855,3385,3385,3385,3385,0
+20250328,153100,114932855,3385,3385,3385,3385,0
+20250328,153000,114932855,3385,3385,3385,3385,152
+20250328,152900,114418335,3385,3385,3385,3385,0
+20250328,152800,114418335,3385,3385,3385,3385,0
+20250328,152700,114418335,3385,3385,3385,3385,0
+20250328,152600,114418335,3385,3385,3385,3385,0
+20250328,152500,114418335,3385,3385,3385,3385,0
+20250328,152400,114418335,3385,3385,3385,3385,0
+20250328,152300,114418335,3385,3385,3385,3385,0
+20250328,152200,114418335,3385,3385,3385,3385,0
+20250328,152100,114418335,3385,3385,3385,3385,0
+20250328,152000,114418335,3385,3385,3385,3385,0
+20250328,151900,114418335,3385,3385,3385,3385,0
+20250328,151800,114418335,3385,3385,3385,3385,0
+20250328,151700,114418335,3385,3385,3385,3385,0
+20250328,151600,114418335,3385,3385,3385,3385,0
+20250328,151500,114418335,3385,3385,3385,3385,0
+20250328,151400,114418335,3385,3385,3385,3385,0
+20250328,151300,114418335,3385,3385,3385,3385,0
+20250328,151200,114418335,3385,3385,3385,3385,0
+20250328,151100,114418335,3385,3385,3385,3385,0
+20250328,151000,114418335,3385,3385,3385,3385,0
+20250328,150900,114418335,3385,3385,3385,3385,0
+20250328,150800,114418335,3385,3385,3385,3385,0
+20250328,150700,114418335,3385,3385,3385,3385,0
+20250328,150600,114418335,3385,3385,3385,3385,1
+20250328,150500,114414950,3360,3360,3360,3360,0
+20250328,150400,114414950,3360,3360,3360,3360,0
+20250328,150300,114414950,3360,3360,3360,3360,0
+20250328,150200,114414950,3360,3360,3360,3360,0
+20250328,150100,114414950,3360,3360,3360,3360,20
+20250328,150000,114347750,3385,3385,3385,3385,0
+20250328,145900,114347750,3385,3385,3385,3385,0
+20250328,145800,114347750,3385,3385,3385,3385,0
+20250328,145700,114347750,3385,3385,3385,3385,0
+20250328,145600,114347750,3385,3380,3385,3380,100
+20250328,145500,114009595,3355,3355,3355,3355,0
+20250328,145400,114009595,3355,3355,3355,3355,0
+20250328,145300,114009595,3355,3355,3355,3355,0
+20250328,145200,114009595,3355,3355,3355,3355,0
+20250328,145100,114009595,3355,3355,3355,3355,0
+20250328,145000,114009595,3355,3355,3355,3355,0
+20250328,144900,114009595,3355,3355,3355,3355,1
+20250328,144800,114006240,3380,3380,3380,3380,0
+20250328,144700,114006240,3380,3380,3380,3380,0
+20250328,144600,114006240,3380,3380,3380,3380,0
+20250328,144500,114006240,3380,3380,3380,3380,0
+20250328,144400,114006240,3380,3380,3380,3380,1
+20250328,144300,114002860,3375,3375,3375,3375,790
+20250328,144200,111336610,3375,3375,3375,3375,1210
+20250328,144100,107252860,3375,3375,3375,3375,0
+20250328,144000,107252860,3375,3375,3375,3375,0
+20250328,143900,107252860,3375,3375,3375,3375,0
+20250328,143800,107252860,3375,3375,3375,3375,0
+20250328,143700,107252860,3375,3375,3375,3375,38
+20250328,143600,107124610,3375,3375,3375,3375,0
+20250328,143500,107124610,3375,3375,3375,3375,0
+20250328,143400,107124610,3375,3375,3375,3375,1
+20250328,143300,107121235,3365,3365,3365,3365,0
+20250328,143200,107121235,3365,3365,3365,3365,0
+20250328,143100,107121235,3365,3365,3365,3365,0
+20250328,143000,107121235,3365,3365,3365,3365,2
+20250328,142900,107114505,3375,3375,3375,3375,0
+20250328,142800,107114505,3375,3375,3375,3375,0
+20250328,142700,107114505,3375,3375,3375,3375,0
+20250328,142600,107114505,3375,3375,3375,3375,1
+20250328,142500,107111130,3350,3350,3350,3350,0
+20250328,142400,107111130,3350,3350,3350,3350,0
+20250328,142300,107111130,3350,3350,3350,3350,0
+20250328,142200,107111130,3350,3350,3350,3350,25
+20250328,142100,107027380,3350,3350,3350,3350,0
+20250328,142000,107027380,3350,3350,3350,3350,0
+20250328,141900,107027380,3350,3350,3350,3350,0
+20250328,141800,107027380,3350,3350,3350,3350,11
+20250328,141700,106990530,3375,3375,3375,3375,0
+20250328,141600,106990530,3375,3375,3375,3375,8
+20250328,141500,106963530,3375,3375,3375,3375,0
+20250328,141400,106963530,3375,3375,3375,3375,0
+20250328,141300,106963530,3375,3375,3375,3375,0
+20250328,141200,106963530,3375,3375,3375,3375,0
+20250328,141100,106963530,3375,3375,3375,3375,0
+20250328,141000,106963530,3375,3375,3375,3375,0
+20250328,140900,106963530,3375,3375,3375,3375,0
+20250328,140800,106963530,3375,3375,3375,3375,0
+20250328,140700,106963530,3375,3375,3375,3375,0
+20250328,140600,106963530,3375,3375,3375,3375,0
+20250328,140500,106963530,3375,3375,3375,3375,0
+20250328,140400,106963530,3375,3375,3375,3375,0
+20250328,140300,106963530,3375,3375,3375,3375,0
+20250328,140200,106963530,3375,3375,3375,3375,0
+20250328,140100,106963530,3375,3375,3375,3375,0
+20250328,140000,106963530,3375,3375,3375,3375,0
+20250328,135900,106963530,3375,3375,3375,3375,0
+20250328,135800,106963530,3375,3375,3375,3375,10
+20250328,135700,106929780,3375,3375,3375,3375,0
+20250328,135600,106929780,3375,3375,3375,3375,0
+20250328,135500,106929780,3375,3375,3375,3375,1
+20250328,135400,106926405,3370,3370,3370,3370,5
+20250328,135300,106909555,3370,3365,3370,3365,17
+20250328,135200,106852290,3355,3355,3355,3355,0
+20250328,135100,106852290,3355,3355,3355,3355,0
+20250328,135000,106852290,3355,3355,3355,3355,0
+20250328,134900,106852290,3355,3355,3355,3355,0
+20250328,134800,106852290,3355,3350,3355,3350,2283
+20250328,134700,99203260,3345,3345,3345,3345,0
+20250328,134600,99203260,3345,3345,3345,3345,0
+20250328,134500,99203260,3345,3345,3345,3345,0
+20250328,134400,99203260,3345,3345,3345,3345,54
+20250328,134300,99022630,3350,3350,3350,3350,0
+20250328,134200,99022630,3350,3350,3350,3350,0
+20250328,134100,99022630,3350,3350,3350,3350,0
+20250328,134000,99022630,3350,3350,3350,3350,0
+20250328,133900,99022630,3350,3350,3350,3350,0
+20250328,133800,99022630,3350,3350,3350,3350,0
+20250328,133700,99022630,3350,3350,3350,3350,0
+20250328,133600,99022630,3350,3350,3350,3350,0
+20250328,133500,99022630,3350,3350,3350,3350,10
+20250328,133400,98989130,3345,3345,3345,3345,0
+20250328,133300,98989130,3345,3345,3345,3345,0
+20250328,133200,98989130,3345,3345,3345,3345,0
+20250328,133100,98989130,3345,3345,3345,3345,0
+20250328,133000,98989130,3345,3345,3345,3345,153
+20250328,132900,98477345,3350,3350,3350,3350,0
+20250328,132800,98477345,3350,3350,3350,3350,0
+20250328,132700,98477345,3350,3350,3350,3350,0
+20250328,132600,98477345,3350,3350,3350,3350,0
+20250328,132500,98477345,3350,3350,3350,3350,0
+20250328,132400,98477345,3350,3350,3350,3350,0
+20250328,132300,98477345,3350,3350,3350,3350,0
+20250328,132200,98477345,3350,3350,3350,3350,0
+20250328,132100,98477345,3350,3350,3350,3350,0
+20250328,132000,98477345,3350,3350,3350,3350,0
+20250328,131900,98477345,3350,3350,3350,3350,0
+20250328,131800,98477345,3350,3350,3350,3350,0
+20250328,131700,98477345,3350,3350,3350,3350,0
+20250328,131600,98477345,3350,3350,3350,3350,0
+20250328,131500,98477345,3350,3350,3350,3350,0
+20250328,131400,98477345,3350,3350,3350,3350,0
+20250328,131300,98477345,3350,3350,3350,3350,0
+20250328,131200,98477345,3350,3350,3350,3350,0
+20250328,131100,98477345,3350,3350,3350,3350,1
+20250328,131000,98473995,3345,3345,3345,3345,0
+20250328,130900,98473995,3345,3345,3345,3345,0
+20250328,130800,98473995,3345,3345,3345,3345,0
+20250328,130700,98473995,3345,3345,3345,3345,0
+20250328,130600,98473995,3345,3345,3345,3345,0
+20250328,130500,98473995,3345,3345,3345,3345,1
+20250328,130400,98470650,3350,3350,3350,3350,0
+20250328,130300,98470650,3350,3350,3350,3350,0
+20250328,130200,98470650,3350,3350,3350,3350,0
+20250328,130100,98470650,3350,3350,3350,3350,0
+20250328,130000,98470650,3350,3350,3350,3350,0
+20250328,125900,98470650,3350,3350,3350,3350,0
+20250328,125800,98470650,3350,3350,3350,3350,0
+20250328,125700,98470650,3350,3350,3350,3350,0
+20250328,125600,98470650,3350,3350,3350,3350,0
+20250328,125500,98470650,3350,3350,3350,3350,0
+20250328,125400,98470650,3350,3350,3350,3350,0
+20250328,125300,98470650,3350,3350,3350,3350,0
+20250328,125200,98470650,3350,3350,3350,3350,0
+20250328,125100,98470650,3350,3350,3350,3350,0
+20250328,125000,98470650,3350,3350,3350,3350,0
+20250328,124900,98470650,3350,3350,3350,3350,0
+20250328,124800,98470650,3350,3350,3350,3350,0
+20250328,124700,98470650,3350,3350,3350,3350,0
+20250328,124600,98470650,3350,3350,3350,3350,0
+20250328,124500,98470650,3350,3350,3350,3350,0
+20250328,124400,98470650,3350,3350,3350,3350,0
+20250328,124300,98470650,3350,3345,3350,3335,3182
+20250328,124200,87848170,3350,3350,3350,3350,0
+20250328,124100,87848170,3350,3350,3350,3350,0
+20250328,124000,87848170,3350,3350,3350,3350,0
+20250328,123900,87848170,3350,3350,3350,3350,0
+20250328,123800,87848170,3350,3350,3350,3350,0
+20250328,123700,87848170,3350,3350,3350,3350,0
+20250328,123600,87848170,3350,3350,3350,3350,5
+20250328,123500,87831420,3350,3350,3350,3350,86
+20250328,123400,87543320,3345,3350,3350,3345,103
+20250328,123300,87198770,3350,3350,3350,3350,10
+20250328,123200,87165270,3350,3350,3350,3350,0
+20250328,123100,87165270,3350,3350,3350,3350,0
+20250328,123000,87165270,3350,3350,3350,3350,1
+20250328,122900,87161920,3350,3350,3350,3350,10
+20250328,122800,87128420,3350,3350,3350,3350,200
+20250328,122700,86458420,3350,3350,3350,3350,5
+20250328,122600,86441670,3350,3350,3350,3350,10
+20250328,122500,86408170,3350,3350,3350,3350,0
+20250328,122400,86408170,3350,3350,3350,3350,0
+20250328,122300,86408170,3350,3350,3350,3350,0
+20250328,122200,86408170,3350,3350,3350,3350,0
+20250328,122100,86408170,3350,3350,3350,3350,0
+20250328,122000,86408170,3350,3350,3350,3350,0
+20250328,121900,86408170,3350,3350,3350,3350,0
+20250328,121800,86408170,3350,3350,3350,3350,0
+20250328,121700,86408170,3350,3350,3350,3350,0
+20250328,121600,86408170,3350,3350,3350,3350,0
+20250328,121500,86408170,3350,3350,3350,3350,500
+20250328,121400,84733170,3350,3350,3350,3350,0
+20250328,121300,84733170,3350,3350,3350,3350,0
+20250328,121200,84733170,3350,3350,3350,3350,500
+20250328,121100,83058170,3350,3350,3350,3350,1617
+20250328,121000,77641220,3370,3370,3370,3370,0
+20250328,120900,77641220,3370,3370,3370,3370,0
+20250328,120800,77641220,3370,3370,3370,3370,0
+20250328,120700,77641220,3370,3370,3370,3370,0
+20250328,120600,77641220,3370,3370,3370,3370,0
+20250328,120500,77641220,3370,3370,3370,3370,0
+20250328,120400,77641220,3370,3370,3370,3370,0
+20250328,120300,77641220,3370,3370,3370,3370,0
+20250328,120200,77641220,3370,3370,3370,3370,0
+20250328,120100,77641220,3370,3370,3370,3370,0
+20250328,120000,77641220,3370,3370,3370,3370,0
+20250328,115900,77641220,3370,3370,3370,3370,0
+20250328,115800,77641220,3370,3370,3370,3370,0
+20250328,115700,77641220,3370,3350,3370,3350,390
+20250328,115600,76334700,3350,3350,3350,3350,0
+20250328,115500,76334700,3350,3350,3350,3350,1
+20250328,115400,76331350,3370,3370,3370,3370,0
+20250328,115300,76331350,3370,3370,3370,3370,0
+20250328,115200,76331350,3370,3370,3370,3370,0
+20250328,115100,76331350,3370,3370,3370,3370,0
+20250328,115000,76331350,3370,3370,3370,3370,1
+20250328,114900,76327980,3350,3350,3350,3350,0
+20250328,114800,76327980,3350,3350,3350,3350,0
+20250328,114700,76327980,3350,3350,3350,3350,0
+20250328,114600,76327980,3350,3350,3350,3350,0
+20250328,114500,76327980,3350,3350,3350,3350,0
+20250328,114400,76327980,3350,3350,3350,3350,0
+20250328,114300,76327980,3350,3350,3350,3350,1
+20250328,114200,76324630,3370,3370,3370,3370,0
+20250328,114100,76324630,3370,3370,3370,3370,0
+20250328,114000,76324630,3370,3370,3370,3370,33
+20250328,113900,76213420,3350,3350,3350,3350,0
+20250328,113800,76213420,3350,3350,3350,3350,0
+20250328,113700,76213420,3350,3350,3350,3350,0
+20250328,113600,76213420,3350,3350,3350,3350,0
+20250328,113500,76213420,3350,3350,3350,3350,0
+20250328,113400,76213420,3350,3350,3350,3350,0
+20250328,113300,76213420,3350,3350,3350,3350,0
+20250328,113200,76213420,3350,3350,3350,3350,0
+20250328,113100,76213420,3350,3350,3350,3350,356
+20250328,113000,75020820,3355,3355,3355,3355,0
+20250328,112900,75020820,3355,3355,3355,3355,0
+20250328,112800,75020820,3355,3380,3380,3355,141
+20250328,112700,74547515,3380,3380,3380,3380,0
+20250328,112600,74547515,3380,3380,3380,3380,0
+20250328,112500,74547515,3380,3380,3380,3380,0
+20250328,112400,74547515,3380,3380,3380,3380,0
+20250328,112300,74547515,3380,3380,3380,3380,0
+20250328,112200,74547515,3380,3380,3380,3380,0
+20250328,112100,74547515,3380,3380,3380,3380,0
+20250328,112000,74547515,3380,3380,3380,3380,0
+20250328,111900,74547515,3380,3380,3380,3380,0
+20250328,111800,74547515,3380,3380,3380,3380,0
+20250328,111700,74547515,3380,3380,3380,3380,0
+20250328,111600,74547515,3380,3380,3380,3380,1
+20250328,111500,74544135,3380,3380,3380,3380,0
+20250328,111400,74544135,3380,3380,3380,3380,0
+20250328,111300,74544135,3380,3380,3380,3380,2
+20250328,111200,74537375,3355,3355,3355,3355,0
+20250328,111100,74537375,3355,3355,3355,3355,0
+20250328,111000,74537375,3355,3355,3355,3355,293
+20250328,110900,73554360,3367,3367,3367,3367,328
+20250328,110800,72449984,3380,3380,3380,3380,0
+20250328,110700,72449984,3380,3367,3380,3367,2
+20250328,110600,72443237,3380,3380,3380,3380,0
+20250328,110500,72443237,3380,3380,3380,3380,0
+20250328,110400,72443237,3380,3380,3380,3380,0
+20250328,110300,72443237,3380,3380,3380,3380,0
+20250328,110200,72443237,3380,3380,3380,3380,0
+20250328,110100,72443237,3380,3380,3380,3380,0
+20250328,110000,72443237,3380,3380,3380,3380,0
+20250328,105900,72443237,3380,3380,3380,3380,0
+20250328,105800,72443237,3380,3380,3380,3380,0
+20250328,105700,72443237,3380,3380,3380,3380,0
+20250328,105600,72443237,3380,3380,3380,3380,0
+20250328,105500,72443237,3380,3380,3380,3380,1
+20250328,105400,72439857,3370,3370,3370,3370,0
+20250328,105300,72439857,3370,3370,3370,3370,0
+20250328,105200,72439857,3370,3370,3370,3370,0
+20250328,105100,72439857,3370,3370,3370,3370,0
+20250328,105000,72439857,3370,3370,3370,3370,0
+20250328,104900,72439857,3370,3370,3370,3370,0
+20250328,104800,72439857,3370,3370,3370,3370,162
+20250328,104700,71893917,3375,3375,3375,3375,0
+20250328,104600,71893917,3375,3375,3375,3375,0
+20250328,104500,71893917,3375,3375,3375,3375,0
+20250328,104400,71893917,3375,3375,3375,3375,0
+20250328,104300,71893917,3375,3375,3375,3375,0
+20250328,104200,71893917,3375,3375,3375,3375,0
+20250328,104100,71893917,3375,3375,3375,3375,0
+20250328,104000,71893917,3375,3375,3375,3375,0
+20250328,103900,71893917,3375,3375,3375,3375,0
+20250328,103800,71893917,3375,3375,3375,3375,0
+20250328,103700,71893917,3375,3375,3375,3375,0
+20250328,103600,71893917,3375,3375,3375,3375,0
+20250328,103500,71893917,3375,3375,3375,3375,0
+20250328,103400,71893917,3375,3375,3375,3375,0
+20250328,103300,71893917,3375,3375,3375,3375,0
+20250328,103200,71893917,3375,3375,3375,3375,0
+20250328,103100,71893917,3375,3375,3375,3375,0
+20250328,103000,71893917,3375,3375,3375,3375,0
+20250328,102900,71893917,3375,3375,3375,3375,4
+20250328,102800,71880417,3370,3370,3370,3370,1137
+20250328,102700,68048727,3360,3360,3360,3360,0
+20250328,102600,68048727,3360,3360,3360,3360,0
+20250328,102500,68048727,3360,3360,3360,3360,0
+20250328,102400,68048727,3360,3360,3360,3360,381
+20250328,102300,66768567,3360,3360,3360,3360,80
+20250328,102200,66499767,3365,3365,3365,3365,0
+20250328,102100,66499767,3365,3365,3365,3365,0
+20250328,102000,66499767,3365,3365,3365,3365,0
+20250328,101900,66499767,3365,3360,3365,3360,733
+20250328,101800,64035722,3360,3360,3360,3360,1
+20250328,101700,64032362,3360,3360,3360,3360,1
+20250328,101600,64029002,3345,3345,3345,3345,0
+20250328,101500,64029002,3345,3345,3345,3345,0
+20250328,101400,64029002,3345,3345,3345,3345,0
+20250328,101300,64029002,3345,3345,3345,3345,454
+20250328,101200,62510372,3335,3335,3335,3335,0
+20250328,101100,62510372,3335,3335,3335,3335,0
+20250328,101000,62510372,3335,3335,3335,3335,0
+20250328,100900,62510372,3335,3335,3335,3335,0
+20250328,100800,62510372,3335,3335,3335,3335,0
+20250328,100700,62510372,3335,3335,3335,3335,0
+20250328,100600,62510372,3335,3335,3335,3335,0
+20250328,100500,62510372,3335,3335,3335,3335,0
+20250328,100400,62510372,3335,3335,3335,3335,0
+20250328,100300,62510372,3335,3335,3335,3335,0
+20250328,100200,62510372,3335,3335,3335,3335,0
+20250328,100100,62510372,3335,3335,3335,3335,0
+20250328,100000,62510372,3335,3335,3335,3335,0
+20250328,095900,62510372,3335,3335,3335,3335,0
+20250328,095800,62510372,3335,3335,3335,3335,0
+20250328,095700,62510372,3335,3335,3335,3335,0
+20250328,095600,62510372,3335,3335,3335,3335,0
+20250328,095500,62510372,3335,3335,3335,3335,0
+20250328,095400,62510372,3335,3335,3335,3335,0
+20250328,095300,62510372,3335,3335,3335,3335,0
+20250328,095200,62510372,3335,3335,3335,3335,317
+20250328,095100,61453177,3335,3340,3340,3335,144
+20250328,095000,60972912,3345,3345,3345,3345,0
+20250328,094900,60972912,3345,3345,3345,3345,0
+20250328,094800,60972912,3345,3345,3345,3345,8
+20250328,094700,60946152,3345,3350,3350,3345,107
+20250328,094600,60587737,3360,3360,3360,3360,0
+20250328,094500,60587737,3360,3360,3360,3360,0
+20250328,094400,60587737,3360,3360,3360,3360,0
+20250328,094300,60587737,3360,3360,3360,3360,2
+20250328,094200,60581017,3365,3365,3365,3365,0
+20250328,094100,60581017,3365,3365,3365,3365,200
+20250328,094000,59908017,3365,3365,3365,3365,0
+20250328,093900,59908017,3365,3365,3365,3365,33
+20250328,093800,59796972,3375,3375,3375,3375,0
+20250328,093700,59796972,3375,3375,3375,3375,1
+20250328,093600,59793597,3370,3370,3370,3370,0
+20250328,093500,59793597,3370,3370,3370,3370,0
+20250328,093400,59793597,3370,3370,3370,3370,0
+20250328,093300,59793597,3370,3370,3370,3370,0
+20250328,093200,59793597,3370,3365,3370,3365,10
+20250328,093100,59759922,3345,3345,3345,3345,1133
+20250328,093000,55970037,3335,3335,3335,3335,461
+20250328,092900,54432602,3335,3335,3335,3335,0
+20250328,092800,54432602,3335,3335,3335,3335,0
+20250328,092700,54432602,3335,3335,3335,3335,0
+20250328,092600,54432602,3335,3335,3335,3335,0
+20250328,092500,54432602,3335,3335,3335,3335,0
+20250328,092400,54432602,3335,3335,3335,3335,0
+20250328,092300,54432602,3335,3335,3335,3332,462
+20250328,092200,52891835,3345,3345,3345,3345,0
+20250328,092100,52891835,3345,3345,3345,3345,0
+20250328,092000,52891835,3345,3345,3345,3345,0
+20250328,091900,52891835,3345,3345,3345,3345,0
+20250328,091800,52891835,3345,3345,3345,3345,0
+20250328,091700,52891835,3345,3345,3345,3345,299
+20250328,091600,51891680,3345,3345,3345,3345,235
+20250328,091500,51105605,3330,3330,3330,3330,0
+20250328,091400,51105605,3330,3330,3330,3330,461
+20250328,091300,49570475,3325,3325,3325,3325,0
+20250328,091200,49570475,3325,3325,3325,3325,0
+20250328,091100,49570475,3325,3325,3325,3325,60
+20250328,091000,49370975,3355,3355,3355,3355,0
+20250328,090900,49370975,3355,3355,3355,3355,1
+20250328,090800,49367620,3340,3360,3360,3340,14444
+20250328,090700,933650,3380,3380,3380,3380,0
+20250328,090600,933650,3380,3380,3380,3380,0
+20250328,090500,933650,3380,3365,3380,3360,53
+20250328,090400,754890,3395,3395,3395,3395,0
+20250328,090300,754890,3395,3395,3395,3395,0
+20250328,090200,754890,3395,3395,3395,3395,1
+20250328,090100,751495,3370,3390,3390,3370,162
+20250328,090000,203535,3390,3400,3400,3390,60