Add accumulated files

073540/min/candle-20250324.csv

@@ -0,0 +1,654 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,195200,620526624,1445,1445,1445,1445,943
+20250324,195100,620526624,1445,1445,1445,1445,0
+20250324,195000,620526624,1445,1445,1445,1445,0
+20250324,194900,620526624,1445,1445,1445,1445,0
+20250324,194800,620526624,1445,1445,1445,1445,0
+20250324,194700,620526624,1445,1445,1445,1445,0
+20250324,194600,620526624,1445,1445,1445,1445,0
+20250324,194500,620526624,1445,1445,1445,1445,0
+20250324,194400,620526624,1445,1445,1445,1445,0
+20250324,194300,620526624,1445,1445,1445,1445,0
+20250324,194200,620526624,1445,1445,1445,1445,0
+20250324,194100,620526624,1445,1445,1445,1445,0
+20250324,194000,620526624,1445,1445,1445,1445,0
+20250324,193900,620526624,1445,1445,1445,1445,0
+20250324,193800,620526624,1445,1445,1445,1445,0
+20250324,193700,620526624,1445,1445,1445,1445,0
+20250324,193600,620526624,1445,1445,1445,1445,0
+20250324,193500,620526624,1445,1445,1445,1445,0
+20250324,193400,620526624,1445,1445,1445,1445,0
+20250324,193300,620526624,1445,1445,1445,1445,0
+20250324,193200,620526624,1445,1445,1445,1445,0
+20250324,193100,620526624,1445,1445,1445,1445,0
+20250324,193000,620526624,1445,1445,1445,1445,0
+20250324,192900,620526624,1445,1445,1445,1445,0
+20250324,192800,620526624,1445,1445,1445,1445,0
+20250324,192700,620526624,1445,1445,1445,1445,0
+20250324,192600,620526624,1445,1445,1445,1445,0
+20250324,192500,620526624,1445,1445,1445,1445,0
+20250324,192400,620526624,1445,1445,1445,1445,0
+20250324,192300,620526624,1445,1445,1445,1445,0
+20250324,192200,620526624,1445,1445,1445,1445,943
+20250324,192100,620526624,1445,1445,1445,1445,0
+20250324,192000,620526624,1445,1445,1445,1445,0
+20250324,191900,620526624,1445,1445,1445,1445,0
+20250324,191800,620526624,1445,1445,1445,1445,0
+20250324,191700,620526624,1445,1445,1445,1445,0
+20250324,191600,620526624,1445,1445,1445,1445,0
+20250324,191500,620526624,1445,1445,1445,1445,0
+20250324,191400,620526624,1445,1445,1445,1445,0
+20250324,191300,620526624,1445,1445,1445,1445,0
+20250324,191200,620526624,1445,1445,1445,1445,0
+20250324,191100,620526624,1445,1445,1445,1445,0
+20250324,191000,620526624,1445,1445,1445,1445,0
+20250324,190900,620526624,1445,1445,1445,1445,0
+20250324,190800,620526624,1445,1445,1445,1445,0
+20250324,190700,620526624,1445,1445,1445,1445,0
+20250324,190600,620526624,1445,1445,1445,1445,0
+20250324,190500,620526624,1445,1445,1445,1445,0
+20250324,190400,620526624,1445,1445,1445,1445,0
+20250324,190300,620526624,1445,1445,1445,1445,0
+20250324,190200,620526624,1445,1445,1445,1445,0
+20250324,190100,620526624,1445,1445,1445,1445,0
+20250324,190000,620526624,1445,1445,1445,1445,0
+20250324,185900,620526624,1445,1445,1445,1445,0
+20250324,185800,620526624,1445,1445,1445,1445,0
+20250324,185700,620526624,1445,1445,1445,1445,0
+20250324,185600,620526624,1445,1445,1445,1445,0
+20250324,185500,620526624,1445,1445,1445,1445,0
+20250324,185400,620526624,1445,1445,1445,1445,0
+20250324,185300,620526624,1445,1445,1445,1445,0
+20250324,185200,620526624,1445,1445,1445,1445,943
+20250324,185100,620526624,1445,1445,1445,1445,0
+20250324,185000,620526624,1445,1445,1445,1445,0
+20250324,184900,620526624,1445,1445,1445,1445,0
+20250324,184800,620526624,1445,1445,1445,1445,0
+20250324,184700,620526624,1445,1445,1445,1445,0
+20250324,184600,620526624,1445,1445,1445,1445,0
+20250324,184500,620526624,1445,1445,1445,1445,0
+20250324,184400,620526624,1445,1445,1445,1445,0
+20250324,184300,620526624,1445,1445,1445,1445,0
+20250324,184200,620526624,1445,1445,1445,1445,0
+20250324,184100,620526624,1445,1445,1445,1445,0
+20250324,184000,620526624,1445,1445,1445,1445,0
+20250324,183900,620526624,1445,1445,1445,1445,0
+20250324,183800,620526624,1445,1445,1445,1445,0
+20250324,183700,620526624,1445,1445,1445,1445,0
+20250324,183600,620526624,1445,1445,1445,1445,0
+20250324,183500,620526624,1445,1445,1445,1445,0
+20250324,183400,620526624,1445,1445,1445,1445,0
+20250324,183300,620526624,1445,1445,1445,1445,0
+20250324,183200,620526624,1445,1445,1445,1445,0
+20250324,183100,620526624,1445,1445,1445,1445,0
+20250324,183000,620526624,1445,1445,1445,1445,0
+20250324,182900,620526624,1445,1445,1445,1445,0
+20250324,182800,620526624,1445,1445,1445,1445,0
+20250324,182700,620526624,1445,1445,1445,1445,0
+20250324,182600,620526624,1445,1445,1445,1445,0
+20250324,182500,620526624,1445,1445,1445,1445,0
+20250324,182400,620526624,1445,1445,1445,1445,0
+20250324,182300,620526624,1445,1445,1445,1445,0
+20250324,182200,620526624,1445,1445,1445,1445,943
+20250324,182100,620526624,1445,1445,1445,1445,0
+20250324,182000,620526624,1445,1445,1445,1445,0
+20250324,181900,620526624,1445,1445,1445,1445,0
+20250324,181800,620526624,1445,1445,1445,1445,0
+20250324,181700,620526624,1445,1445,1445,1445,0
+20250324,181600,620526624,1445,1445,1445,1445,0
+20250324,181500,620526624,1445,1445,1445,1445,0
+20250324,181400,620526624,1445,1445,1445,1445,0
+20250324,181300,620526624,1445,1445,1445,1445,0
+20250324,181200,620526624,1445,1445,1445,1445,0
+20250324,181100,620526624,1445,1445,1445,1445,0
+20250324,181000,620526624,1445,1445,1445,1445,0
+20250324,180900,620526624,1445,1445,1445,1445,0
+20250324,180800,620526624,1445,1445,1445,1445,0
+20250324,180700,620526624,1445,1445,1445,1445,0
+20250324,180600,620526624,1445,1445,1445,1445,0
+20250324,180500,620526624,1445,1445,1445,1445,0
+20250324,180400,620526624,1445,1445,1445,1445,0
+20250324,180300,620526624,1445,1445,1445,1445,0
+20250324,180200,620526624,1445,1445,1445,1445,0
+20250324,180100,620526624,1445,1445,1445,1445,0
+20250324,180000,620526624,1445,1445,1445,1445,0
+20250324,175900,620526624,1445,1445,1445,1445,0
+20250324,175800,620526624,1445,1445,1445,1445,0
+20250324,175700,620526624,1445,1445,1445,1445,0
+20250324,175600,620526624,1445,1445,1445,1445,0
+20250324,175500,620526624,1445,1445,1445,1445,0
+20250324,175400,620526624,1445,1445,1445,1445,0
+20250324,175300,620526624,1445,1445,1445,1445,0
+20250324,175200,620526624,1445,1445,1445,1445,943
+20250324,175100,620526624,1445,1445,1445,1445,0
+20250324,175000,620526624,1445,1445,1445,1445,0
+20250324,174900,620526624,1445,1445,1445,1445,0
+20250324,174800,620526624,1445,1445,1445,1445,0
+20250324,174700,620526624,1445,1445,1445,1445,0
+20250324,174600,620526624,1445,1445,1445,1445,0
+20250324,174500,620526624,1445,1445,1445,1445,0
+20250324,174400,620526624,1445,1445,1445,1445,0
+20250324,174300,620526624,1445,1445,1445,1445,0
+20250324,174200,620526624,1445,1445,1445,1445,0
+20250324,174100,620526624,1445,1445,1445,1445,0
+20250324,174000,620526624,1445,1445,1445,1445,0
+20250324,173900,620526624,1445,1445,1445,1445,0
+20250324,173800,620526624,1445,1445,1445,1445,0
+20250324,173700,620526624,1445,1445,1445,1445,0
+20250324,173600,620526624,1445,1445,1445,1445,0
+20250324,173500,620526624,1445,1445,1445,1445,0
+20250324,173400,620526624,1445,1445,1445,1445,0
+20250324,173300,620526624,1445,1445,1445,1445,0
+20250324,173200,620526624,1445,1445,1445,1445,0
+20250324,173100,620526624,1445,1445,1445,1445,0
+20250324,173000,620526624,1445,1445,1445,1445,0
+20250324,172900,620526624,1445,1445,1445,1445,0
+20250324,172800,620526624,1445,1445,1445,1445,0
+20250324,172700,620526624,1445,1445,1445,1445,0
+20250324,172600,620526624,1445,1445,1445,1445,0
+20250324,172500,620526624,1445,1445,1445,1445,0
+20250324,172400,620526624,1445,1445,1445,1445,0
+20250324,172300,620526624,1445,1445,1445,1445,0
+20250324,172200,620526624,1445,1445,1445,1445,943
+20250324,172100,620526624,1445,1445,1445,1445,0
+20250324,172000,620526624,1445,1445,1445,1445,0
+20250324,171900,620526624,1445,1445,1445,1445,0
+20250324,171800,620526624,1445,1445,1445,1445,0
+20250324,171700,620526624,1445,1445,1445,1445,0
+20250324,171600,620526624,1445,1445,1445,1445,0
+20250324,171500,620526624,1445,1445,1445,1445,0
+20250324,171400,620526624,1445,1445,1445,1445,0
+20250324,171300,620526624,1445,1445,1445,1445,0
+20250324,171200,620526624,1445,1445,1445,1445,0
+20250324,171100,620526624,1445,1445,1445,1445,0
+20250324,171000,620526624,1445,1445,1445,1445,0
+20250324,170900,620526624,1445,1445,1445,1445,0
+20250324,170800,620526624,1445,1445,1445,1445,0
+20250324,170700,620526624,1445,1445,1445,1445,0
+20250324,170600,620526624,1445,1445,1445,1445,0
+20250324,170500,620526624,1445,1445,1445,1445,0
+20250324,170400,620526624,1445,1445,1445,1445,0
+20250324,170300,620526624,1445,1445,1445,1445,0
+20250324,170200,620526624,1445,1445,1445,1445,0
+20250324,170100,620526624,1445,1445,1445,1445,0
+20250324,170000,620526624,1445,1445,1445,1445,0
+20250324,165900,620526624,1445,1445,1445,1445,0
+20250324,165800,620526624,1445,1445,1445,1445,0
+20250324,165700,620526624,1445,1445,1445,1445,0
+20250324,165600,620526624,1445,1445,1445,1445,0
+20250324,165500,620526624,1445,1445,1445,1445,0
+20250324,165400,620526624,1445,1445,1445,1445,0
+20250324,165300,620526624,1445,1445,1445,1445,0
+20250324,165200,620526624,1445,1445,1445,1445,943
+20250324,165100,620526624,1445,1445,1445,1445,0
+20250324,165000,620526624,1445,1445,1445,1445,0
+20250324,164900,620526624,1445,1445,1445,1445,0
+20250324,164800,620526624,1445,1445,1445,1445,0
+20250324,164700,620526624,1445,1445,1445,1445,0
+20250324,164600,620526624,1445,1445,1445,1445,0
+20250324,164500,620526624,1445,1445,1445,1445,0
+20250324,164400,620526624,1445,1445,1445,1445,0
+20250324,164300,620526624,1445,1445,1445,1445,0
+20250324,164200,620526624,1445,1445,1445,1445,0
+20250324,164100,620526624,1445,1445,1445,1445,0
+20250324,164000,620526624,1445,1445,1445,1445,0
+20250324,163900,620526624,1445,1445,1445,1445,0
+20250324,163800,620526624,1445,1445,1445,1445,0
+20250324,163700,620526624,1445,1445,1445,1445,0
+20250324,163600,620526624,1445,1445,1445,1445,0
+20250324,163500,620526624,1445,1445,1445,1445,0
+20250324,163400,620526624,1445,1445,1445,1445,0
+20250324,163300,620526624,1445,1445,1445,1445,0
+20250324,163200,620526624,1445,1445,1445,1445,0
+20250324,163100,620526624,1445,1445,1445,1445,0
+20250324,163000,620526624,1445,1445,1445,1445,0
+20250324,162900,620526624,1445,1445,1445,1445,0
+20250324,162800,620526624,1445,1445,1445,1445,0
+20250324,162700,620526624,1445,1445,1445,1445,0
+20250324,162600,620526624,1445,1445,1445,1445,0
+20250324,162500,620526624,1445,1445,1445,1445,0
+20250324,162400,620526624,1445,1445,1445,1445,0
+20250324,162300,620526624,1445,1445,1445,1445,0
+20250324,162200,620526624,1445,1445,1445,1445,943
+20250324,162100,620526624,1445,1445,1445,1445,0
+20250324,162000,620526624,1445,1445,1445,1445,0
+20250324,161900,620526624,1445,1445,1445,1445,0
+20250324,161800,620526624,1445,1445,1445,1445,0
+20250324,161700,620526624,1445,1445,1445,1445,0
+20250324,161600,620526624,1445,1445,1445,1445,0
+20250324,161500,620526624,1445,1445,1445,1445,0
+20250324,161400,620526624,1445,1445,1445,1445,0
+20250324,161300,620526624,1445,1445,1445,1445,0
+20250324,161200,620526624,1445,1445,1445,1445,0
+20250324,161100,620526624,1445,1445,1445,1445,0
+20250324,161000,620526624,1445,1445,1445,1445,0
+20250324,160900,620526624,1445,1445,1445,1445,0
+20250324,160800,620526624,1445,1445,1445,1445,0
+20250324,160700,620526624,1445,1445,1445,1445,0
+20250324,160600,620526624,1445,1445,1445,1445,0
+20250324,160500,620526624,1445,1445,1445,1445,0
+20250324,160400,620526624,1445,1445,1445,1445,0
+20250324,160300,620526624,1445,1445,1445,1445,0
+20250324,160200,620526624,1445,1445,1445,1445,0
+20250324,160100,620526624,1445,1445,1445,1445,0
+20250324,160000,620526624,1445,1445,1445,1445,0
+20250324,155900,620526624,1445,1445,1445,1445,0
+20250324,155800,620526624,1445,1445,1445,1445,0
+20250324,155700,620526624,1445,1445,1445,1445,0
+20250324,155600,620526624,1445,1445,1445,1445,0
+20250324,155500,620526624,1445,1445,1445,1445,0
+20250324,155400,620526624,1445,1445,1445,1445,0
+20250324,155300,620526624,1445,1445,1445,1445,0
+20250324,155200,620526624,1445,1445,1445,1445,943
+20250324,155100,620526624,1445,1445,1445,1445,0
+20250324,155000,620526624,1445,1445,1445,1445,0
+20250324,154900,620526624,1445,1445,1445,1445,0
+20250324,154800,620526624,1445,1445,1445,1445,0
+20250324,154700,620526624,1445,1445,1445,1445,0
+20250324,154600,620526624,1445,1445,1445,1445,0
+20250324,154500,620526624,1445,1445,1445,1445,0
+20250324,154400,620526624,1445,1445,1445,1445,0
+20250324,154300,620526624,1445,1445,1445,1445,0
+20250324,154200,620526624,1445,1445,1445,1445,0
+20250324,154100,620526624,1445,1445,1445,1445,0
+20250324,154000,620526624,1445,1445,1445,1445,0
+20250324,153900,620526624,1445,1445,1445,1445,0
+20250324,153800,620526624,1445,1445,1445,1445,0
+20250324,153700,620526624,1445,1445,1445,1445,0
+20250324,153600,620526624,1445,1445,1445,1445,0
+20250324,153500,620526624,1445,1445,1445,1445,0
+20250324,153400,620526624,1445,1445,1445,1445,0
+20250324,153300,620526624,1445,1445,1445,1445,0
+20250324,153200,620526624,1445,1445,1445,1445,0
+20250324,153100,620526624,1445,1445,1445,1445,0
+20250324,153000,620526624,1445,1445,1445,1445,943
+20250324,152900,619163989,1452,1452,1452,1452,0
+20250324,152800,619163989,1452,1452,1452,1452,0
+20250324,152700,619163989,1452,1452,1452,1452,0
+20250324,152600,619163989,1452,1452,1452,1452,0
+20250324,152500,619163989,1452,1452,1452,1452,0
+20250324,152400,619163989,1452,1452,1452,1452,0
+20250324,152300,619163989,1452,1452,1452,1452,0
+20250324,152200,619163989,1452,1452,1452,1452,0
+20250324,152100,619163989,1452,1452,1452,1452,0
+20250324,152000,619163989,1452,1452,1452,1452,0
+20250324,151900,619163989,1452,1452,1452,1452,0
+20250324,151800,619163989,1452,1452,1452,1452,0
+20250324,151700,619163989,1452,1452,1452,1452,0
+20250324,151600,619163989,1452,1452,1452,1452,0
+20250324,151500,619163989,1452,1452,1452,1452,200
+20250324,151400,618873589,1452,1452,1452,1452,0
+20250324,151300,618873589,1452,1452,1452,1452,1
+20250324,151200,618872137,1440,1440,1440,1440,0
+20250324,151100,618872137,1440,1440,1440,1440,20
+20250324,151000,618843337,1452,1452,1452,1452,0
+20250324,150900,618843337,1452,1451,1452,1451,200
+20250324,150800,618552980,1452,1452,1452,1452,0
+20250324,150700,618552980,1452,1452,1452,1452,29
+20250324,150600,618510872,1439,1439,1439,1439,0
+20250324,150500,618510872,1439,1439,1439,1439,300
+20250324,150400,618079172,1463,1463,1463,1463,0
+20250324,150300,618079172,1463,1463,1463,1463,0
+20250324,150200,618079172,1463,1463,1463,1463,0
+20250324,150100,618079172,1463,1463,1463,1463,0
+20250324,150000,618079172,1463,1447,1463,1445,401
+20250324,145900,617499309,1444,1444,1444,1444,0
+20250324,145800,617499309,1444,1451,1451,1444,1528
+20250324,145700,615288830,1467,1467,1467,1467,0
+20250324,145600,615288830,1467,1467,1467,1467,0
+20250324,145500,615288830,1467,1467,1467,1467,0
+20250324,145400,615288830,1467,1467,1467,1467,0
+20250324,145300,615288830,1467,1467,1467,1467,0
+20250324,145200,615288830,1467,1463,1469,1463,2411
+20250324,145100,611752182,1465,1465,1465,1465,0
+20250324,145000,611752182,1465,1465,1465,1465,0
+20250324,144900,611752182,1465,1465,1465,1465,240
+20250324,144800,611400582,1469,1469,1469,1469,0
+20250324,144700,611400582,1469,1469,1469,1469,0
+20250324,144600,611400582,1469,1469,1469,1469,1
+20250324,144500,611399113,1448,1448,1448,1448,1
+20250324,144400,611397665,1470,1470,1470,1470,0
+20250324,144300,611397665,1470,1444,1470,1444,104
+20250324,144200,611247463,1464,1464,1464,1464,343
+20250324,144100,610745311,1464,1464,1464,1464,343
+20250324,144000,610243159,1464,1464,1464,1464,0
+20250324,143900,610243159,1464,1464,1464,1464,101
+20250324,143800,610095295,1443,1452,1464,1443,173
+20250324,143700,609844045,1442,1443,1443,1442,37
+20250324,143600,609790665,1448,1448,1448,1448,1110
+20250324,143500,608183385,1452,1451,1452,1451,103
+20250324,143400,608033884,1451,1451,1451,1448,15
+20250324,143300,608012128,1451,1451,1451,1451,0
+20250324,143200,608012128,1451,1451,1451,1451,0
+20250324,143100,608012128,1451,1451,1451,1451,0
+20250324,143000,608012128,1451,1449,1451,1449,112
+20250324,142900,607849671,1450,1450,1450,1450,0
+20250324,142800,607849671,1450,1450,1450,1450,100
+20250324,142700,607704671,1450,1450,1450,1450,0
+20250324,142600,607704671,1450,1450,1450,1450,0
+20250324,142500,607704671,1450,1448,1450,1448,1000
+20250324,142400,606254925,1448,1447,1448,1447,1001
+20250324,142300,604806357,1439,1439,1439,1439,605
+20250324,142200,603935762,1439,1439,1439,1439,0
+20250324,142100,603935762,1439,1439,1439,1439,381
+20250324,142000,603387503,1448,1448,1448,1448,0
+20250324,141900,603387503,1448,1448,1448,1448,0
+20250324,141800,603387503,1448,1448,1448,1448,0
+20250324,141700,603387503,1448,1448,1448,1448,0
+20250324,141600,603387503,1448,1448,1448,1448,0
+20250324,141500,603387503,1448,1448,1448,1448,0
+20250324,141400,603387503,1448,1448,1448,1448,0
+20250324,141300,603387503,1448,1448,1448,1448,0
+20250324,141200,603387503,1448,1448,1448,1448,100
+20250324,141100,603242703,1448,1448,1448,1448,0
+20250324,141000,603242703,1448,1448,1448,1448,1
+20250324,140900,603241255,1441,1441,1441,1441,547
+20250324,140800,602453028,1441,1439,1441,1438,509
+20250324,140700,601721075,1438,1438,1438,1438,100
+20250324,140600,601577275,1438,1438,1438,1438,304
+20250324,140500,601140123,1439,1439,1439,1439,0
+20250324,140400,601140123,1439,1439,1439,1439,0
+20250324,140300,601140123,1439,1439,1439,1439,0
+20250324,140200,601140123,1439,1439,1439,1439,0
+20250324,140100,601140123,1439,1439,1439,1439,4
+20250324,140000,601134367,1440,1440,1440,1440,0
+20250324,135900,601134367,1440,1440,1440,1440,0
+20250324,135800,601134367,1440,1440,1440,1440,200
+20250324,135700,600846367,1441,1441,1441,1441,0
+20250324,135600,600846367,1441,1441,1441,1441,0
+20250324,135500,600846367,1441,1441,1441,1441,0
+20250324,135400,600846367,1441,1441,1441,1441,100
+20250324,135300,600702267,1441,1441,1441,1441,0
+20250324,135200,600702267,1441,1441,1441,1441,100
+20250324,135100,600558167,1441,1441,1441,1441,0
+20250324,135000,600558167,1441,1441,1441,1441,0
+20250324,134900,600558167,1441,1441,1441,1441,0
+20250324,134800,600558167,1441,1441,1441,1441,0
+20250324,134700,600558167,1441,1441,1441,1441,0
+20250324,134600,600558167,1441,1441,1441,1441,0
+20250324,134500,600558167,1441,1441,1441,1441,0
+20250324,134400,600558167,1441,1441,1441,1441,0
+20250324,134300,600558167,1441,1441,1441,1441,0
+20250324,134200,600558167,1441,1441,1441,1441,0
+20250324,134100,600558167,1441,1441,1441,1441,0
+20250324,134000,600558167,1441,1441,1441,1441,0
+20250324,133900,600558167,1441,1441,1441,1441,0
+20250324,133800,600558167,1441,1441,1441,1441,100
+20250324,133700,600414067,1441,1441,1441,1441,0
+20250324,133600,600414067,1441,1441,1441,1441,0
+20250324,133500,600414067,1441,1441,1441,1441,114
+20250324,133400,600249793,1441,1441,1441,1441,0
+20250324,133300,600249793,1441,1441,1441,1441,100
+20250324,133200,600105693,1435,1435,1435,1435,0
+20250324,133100,600105693,1435,1435,1435,1435,105
+20250324,133000,599955018,1441,1441,1441,1441,0
+20250324,132900,599955018,1441,1441,1441,1441,0
+20250324,132800,599955018,1441,1441,1441,1441,0
+20250324,132700,599955018,1441,1441,1441,1441,0
+20250324,132600,599955018,1441,1441,1441,1441,374
+20250324,132500,599416084,1441,1441,1441,1441,0
+20250324,132400,599416084,1441,1441,1441,1441,0
+20250324,132300,599416084,1441,1441,1441,1441,0
+20250324,132200,599416084,1441,1441,1441,1441,0
+20250324,132100,599416084,1441,1441,1441,1441,0
+20250324,132000,599416084,1441,1441,1441,1441,0
+20250324,131900,599416084,1441,1441,1441,1441,0
+20250324,131800,599416084,1441,1441,1441,1441,0
+20250324,131700,599416084,1441,1441,1441,1441,1
+20250324,131600,599414643,1435,1435,1435,1435,0
+20250324,131500,599414643,1435,1435,1435,1435,0
+20250324,131400,599414643,1435,1435,1435,1435,0
+20250324,131300,599414643,1435,1435,1435,1435,16
+20250324,131200,599391683,1435,1435,1435,1435,0
+20250324,131100,599391683,1435,1435,1435,1435,0
+20250324,131000,599391683,1435,1435,1435,1435,83
+20250324,130900,599272578,1435,1435,1435,1435,0
+20250324,130800,599272578,1435,1435,1435,1435,0
+20250324,130700,599272578,1435,1435,1435,1435,23
+20250324,130600,599239573,1434,1434,1434,1434,0
+20250324,130500,599239573,1434,1434,1434,1434,0
+20250324,130400,599239573,1434,1440,1440,1434,369
+20250324,130300,598708219,1440,1440,1440,1440,499
+20250324,130200,597989659,1440,1439,1440,1439,117
+20250324,130100,597821189,1434,1434,1434,1434,0
+20250324,130000,597821189,1434,1434,1434,1434,0
+20250324,125900,597821189,1434,1434,1434,1434,0
+20250324,125800,597821189,1434,1434,1434,1434,0
+20250324,125700,597821189,1434,1434,1434,1434,100
+20250324,125600,597677789,1434,1434,1434,1434,1
+20250324,125500,597676355,1431,1436,1436,1431,1135
+20250324,125400,596048681,1436,1436,1436,1436,96
+20250324,125300,595910825,1448,1448,1448,1448,0
+20250324,125200,595910825,1448,1448,1448,1448,0
+20250324,125100,595910825,1448,1448,1448,1448,0
+20250324,125000,595910825,1448,1448,1448,1448,409
+20250324,124900,595318593,1449,1449,1449,1449,0
+20250324,124800,595318593,1449,1449,1449,1449,284
+20250324,124700,594907077,1442,1442,1442,1442,216
+20250324,124600,594595605,1440,1440,1440,1440,0
+20250324,124500,594595605,1440,1440,1440,1440,0
+20250324,124400,594595605,1440,1440,1440,1440,0
+20250324,124300,594595605,1440,1440,1440,1440,0
+20250324,124200,594595605,1440,1440,1440,1440,0
+20250324,124100,594595605,1440,1440,1440,1440,0
+20250324,124000,594595605,1440,1440,1440,1440,284
+20250324,123900,594186645,1440,1440,1440,1440,216
+20250324,123800,593875605,1433,1433,1433,1433,500
+20250324,123700,593159105,1433,1433,1433,1433,445
+20250324,123600,592521420,1431,1431,1431,1431,0
+20250324,123500,592521420,1431,1431,1431,1431,0
+20250324,123400,592521420,1431,1431,1431,1431,0
+20250324,123300,592521420,1431,1431,1431,1431,0
+20250324,123200,592521420,1431,1431,1431,1431,0
+20250324,123100,592521420,1431,1431,1431,1431,0
+20250324,123000,592521420,1431,1431,1431,1431,0
+20250324,122900,592521420,1431,1431,1431,1431,0
+20250324,122800,592521420,1431,1431,1431,1431,0
+20250324,122700,592521420,1431,1431,1431,1431,0
+20250324,122600,592521420,1431,1431,1431,1431,0
+20250324,122500,592521420,1431,1431,1431,1431,0
+20250324,122400,592521420,1431,1431,1431,1431,0
+20250324,122300,592521420,1431,1431,1431,1431,1
+20250324,122200,592519989,1431,1431,1431,1431,7
+20250324,122100,592509972,1430,1430,1430,1430,0
+20250324,122000,592509972,1430,1432,1432,1430,1000
+20250324,121900,591079338,1428,1428,1428,1428,0
+20250324,121800,591079338,1428,1428,1428,1428,0
+20250324,121700,591079338,1428,1428,1428,1428,49
+20250324,121600,591009366,1427,1441,1441,1427,700
+20250324,121500,590003928,1443,1443,1443,1443,0
+20250324,121400,590003928,1443,1443,1443,1443,0
+20250324,121300,590003928,1443,1443,1443,1443,0
+20250324,121200,590003928,1443,1443,1443,1443,0
+20250324,121100,590003928,1443,1443,1444,1443,237
+20250324,121000,589661868,1442,1442,1442,1442,22
+20250324,120900,589630144,1441,1441,1441,1441,0
+20250324,120800,589630144,1441,1441,1441,1441,0
+20250324,120700,589630144,1441,1441,1441,1441,478
+20250324,120600,588941346,1441,1441,1441,1441,0
+20250324,120500,588941346,1441,1441,1441,1441,0
+20250324,120400,588941346,1441,1440,1441,1440,1600
+20250324,120300,586636230,1423,1425,1425,1423,7806
+20250324,120200,575524467,1430,1440,1440,1430,1088
+20250324,120100,573965477,1440,1443,1443,1440,335
+20250324,120000,573482387,1445,1445,1445,1445,362
+20250324,115900,572959297,1445,1445,1445,1445,1000
+20250324,115800,571514297,1445,1445,1445,1445,500
+20250324,115700,570791797,1445,1445,1445,1445,534
+20250324,115600,570020167,1462,1462,1462,1462,1
+20250324,115500,570018705,1445,1462,1462,1445,171
+20250324,115400,569771593,1445,1445,1445,1445,0
+20250324,115300,569771593,1445,1446,1446,1445,1000
+20250324,115200,568326081,1464,1464,1464,1464,0
+20250324,115100,568326081,1464,1464,1464,1464,1
+20250324,115000,568324617,1458,1458,1459,1458,1851
+20250324,114900,565625466,1458,1458,1458,1458,543
+20250324,114800,564833772,1457,1457,1457,1457,503
+20250324,114700,564100901,1457,1457,1457,1457,0
+20250324,114600,564100901,1457,1457,1457,1457,1497
+20250324,114500,561919772,1459,1458,1459,1458,31
+20250324,114400,561874551,1460,1460,1460,1460,0
+20250324,114300,561874551,1460,1460,1460,1460,0
+20250324,114200,561874551,1460,1460,1460,1460,1000
+20250324,114100,560414551,1460,1460,1460,1460,0
+20250324,114000,560414551,1460,1460,1460,1460,0
+20250324,113900,560414551,1460,1460,1460,1460,1
+20250324,113800,560413091,1446,1446,1446,1446,0
+20250324,113700,560413091,1446,1446,1446,1446,0
+20250324,113600,560413091,1446,1446,1446,1446,2690
+20250324,113500,556523351,1446,1450,1450,1446,663
+20250324,113400,555562513,1460,1460,1460,1460,0
+20250324,113300,555562513,1460,1460,1460,1460,0
+20250324,113200,555562513,1460,1460,1460,1460,0
+20250324,113100,555562513,1460,1460,1460,1460,1
+20250324,113000,555561053,1449,1449,1449,1449,0
+20250324,112900,555561053,1449,1460,1460,1449,1900
+20250324,112800,552798053,1460,1450,1460,1449,1601
+20250324,112700,550478178,1465,1465,1465,1465,0
+20250324,112600,550478178,1465,1465,1465,1465,0
+20250324,112500,550478178,1465,1465,1465,1465,1
+20250324,112400,550476713,1463,1460,1463,1460,99
+20250324,112300,550331969,1462,1460,1462,1460,504
+20250324,112200,549595220,1461,1463,1463,1461,234
+20250324,112100,549253344,1446,1448,1460,1446,54
+20250324,112000,549175231,1469,1469,1469,1469,3
+20250324,111900,549170824,1447,1462,1462,1446,1716
+20250324,111800,546685104,1462,1462,1462,1462,60
+20250324,111700,546597384,1462,1444,1462,1444,404
+20250324,111600,546013990,1444,1480,1480,1444,2357
+20250324,111500,542569019,1479,1481,1481,1479,15
+20250324,111400,542546808,1481,1479,1482,1479,1107
+20250324,111300,540907166,1479,1476,1479,1476,4761
+20250324,111200,533868447,1476,1476,1476,1476,1082
+20250324,111100,532271415,1477,1477,1477,1470,4179
+20250324,111000,526101818,1477,1470,1477,1461,250
+20250324,110900,525733608,1461,1459,1461,1459,682
+20250324,110800,524738108,1459,1459,1459,1459,0
+20250324,110700,524738108,1459,1459,1459,1459,2
+20250324,110600,524735190,1459,1459,1459,1459,896
+20250324,110500,523427926,1459,1458,1459,1458,498
+20250324,110400,522701735,1458,1458,1458,1458,0
+20250324,110300,522701735,1458,1459,1459,1458,218
+20250324,110200,522383882,1458,1458,1459,1458,2837
+20250324,110100,518247534,1458,1458,1458,1458,642
+20250324,110000,517311498,1450,1449,1450,1449,1544
+20250324,105900,515072699,1448,1448,1448,1448,843
+20250324,105800,513852035,1447,1447,1447,1447,795
+20250324,105700,512701670,1447,1447,1447,1447,1
+20250324,105600,512700223,1444,1444,1444,1444,531
+20250324,105500,511933459,1444,1444,1444,1444,0
+20250324,105400,511933459,1444,1444,1444,1444,0
+20250324,105300,511933459,1444,1444,1444,1444,4
+20250324,105200,511927683,1444,1444,1444,1444,413
+20250324,105100,511331311,1444,1445,1445,1444,501
+20250324,105000,510607368,1447,1447,1447,1447,0
+20250324,104900,510607368,1447,1447,1447,1447,509
+20250324,104800,509870845,1446,1446,1446,1446,0
+20250324,104700,509870845,1446,1446,1446,1446,501
+20250324,104600,509146399,1446,1446,1446,1446,1
+20250324,104500,509144953,1446,1444,1446,1444,110
+20250324,104400,508986057,1446,1446,1446,1446,0
+20250324,104300,508986057,1446,1446,1447,1446,585
+20250324,104200,508139728,1445,1446,1446,1445,3
+20250324,104100,508135391,1440,1440,1440,1440,0
+20250324,104000,508135391,1440,1440,1440,1440,583
+20250324,103900,507295871,1440,1439,1440,1439,8000
+20250324,103800,495776376,1439,1439,1439,1439,185
+20250324,103700,495510161,1439,1439,1439,1439,9
+20250324,103600,495497210,1425,1425,1425,1425,632
+20250324,103500,494596610,1425,1425,1425,1425,2
+20250324,103400,494593760,1425,1425,1425,1425,232
+20250324,103300,494263160,1425,1424,1425,1424,3622
+20250324,103200,489103745,1424,1424,1424,1424,1516
+20250324,103100,486944961,1424,1424,1424,1424,865
+20250324,103000,485713201,1424,1424,1424,1424,205
+20250324,102900,485421281,1425,1425,1425,1425,202
+20250324,102800,485133431,1425,1424,1425,1424,55
+20250324,102700,485055066,1424,1424,1424,1424,1192
+20250324,102600,483357658,1424,1424,1424,1424,0
+20250324,102500,483357658,1424,1424,1424,1424,167
+20250324,102400,483119850,1420,1420,1420,1420,0
+20250324,102300,483119850,1420,1420,1420,1420,2
+20250324,102200,483117010,1424,1424,1424,1424,1
+20250324,102100,483115586,1424,1424,1424,1424,98
+20250324,102000,482976034,1424,1424,1424,1424,542
+20250324,101900,482204226,1424,1424,1424,1424,1
+20250324,101800,482202802,1424,1424,1424,1424,0
+20250324,101700,482202802,1424,1424,1424,1424,0
+20250324,101600,482202802,1424,1424,1424,1424,0
+20250324,101500,482202802,1424,1417,1424,1416,1467
+20250324,101400,480120300,1418,1418,1418,1418,10
+20250324,101300,480106120,1418,1418,1418,1418,67
+20250324,101200,480011114,1418,1418,1418,1418,96
+20250324,101100,479874986,1418,1418,1418,1418,0
+20250324,101000,479874986,1418,1418,1418,1418,0
+20250324,100900,479874986,1418,1417,1418,1417,1763
+20250324,100800,477375978,1417,1417,1417,1417,0
+20250324,100700,477375978,1417,1416,1417,1416,20
+20250324,100600,477347653,1415,1415,1415,1415,1
+20250324,100500,477346238,1417,1417,1417,1417,10
+20250324,100400,477332068,1416,1418,1418,1416,436
+20250324,100300,476714631,1418,1418,1418,1417,154
+20250324,100200,476496302,1418,1417,1418,1417,1403
+20250324,100100,474508241,1417,1418,1418,1417,17
+20250324,100000,474484142,1419,1419,1419,1419,1
+20250324,095900,474482723,1417,1417,1417,1417,30
+20250324,095800,474440213,1415,1414,1415,1414,1121
+20250324,095700,472854998,1407,1407,1407,1407,29
+20250324,095600,472814195,1407,1407,1407,1407,0
+20250324,095500,472814195,1407,1407,1407,1407,0
+20250324,095400,472814195,1407,1409,1409,1407,209
+20250324,095300,472520126,1407,1413,1413,1407,837
+20250324,095200,471338153,1413,1414,1414,1413,245
+20250324,095100,470991938,1415,1415,1415,1415,12
+20250324,095000,470974958,1415,1415,1415,1415,10
+20250324,094900,470960808,1415,1415,1415,1415,8
+20250324,094800,470949488,1416,1416,1416,1416,1601
+20250324,094700,468682472,1415,1415,1415,1414,1216
+20250324,094600,466962802,1415,1415,1415,1415,0
+20250324,094500,466962802,1415,1415,1415,1415,43
+20250324,094400,466901957,1415,1415,1415,1415,994
+20250324,094300,465495447,1413,1413,1413,1413,0
+20250324,094200,465495447,1413,1417,1417,1413,4069
+20250324,094100,459731124,1426,1426,1426,1426,200
+20250324,094000,459445924,1427,1427,1427,1427,0
+20250324,093900,459445924,1427,1428,1428,1427,1907
+20250324,093800,456722729,1428,1428,1428,1428,0
+20250324,093700,456722729,1428,1421,1428,1421,3892
+20250324,093600,451182227,1421,1419,1421,1419,1017
+20250324,093500,449737311,1415,1410,1415,1410,1093
+20250324,093400,448196022,1410,1411,1411,1410,636
+20250324,093300,447299128,1409,1407,1409,1404,238
+20250324,093200,446964010,1402,1407,1407,1402,15
+20250324,093100,446942930,1407,1402,1407,1402,472
+20250324,093000,446280216,1399,1399,1399,1399,0
+20250324,092900,446280216,1399,1399,1399,1399,13
+20250324,092800,446262029,1397,1395,1397,1395,56
+20250324,092700,446183809,1395,1394,1395,1394,110
+20250324,092600,446030449,1393,1392,1399,1392,1209
+20250324,092500,444344220,1392,1395,1395,1392,4044
+20250324,092400,438710495,1392,1391,1392,1391,2200
+20250324,092300,435648295,1391,1400,1401,1390,4800
+20250324,092200,428966001,1400,1402,1403,1400,7006
+20250324,092100,419152326,1410,1410,1410,1410,458
+20250324,092000,418506546,1410,1410,1410,1410,185
+20250324,091900,418245696,1403,1400,1403,1400,643
+20250324,091800,417344665,1400,1404,1404,1400,12349
+20250324,091700,400032944,1416,1410,1422,1405,6006
+20250324,091600,391551783,1410,1404,1410,1404,1220
+20250324,091500,389832903,1403,1417,1418,1402,4178
+20250324,091400,383953530,1417,1418,1418,1417,1051
+20250324,091300,382463213,1418,1398,1420,1398,7368
+20250324,091200,372131329,1388,1385,1398,1378,11397
+20250324,091100,356340895,1385,1424,1425,1385,9573
+20250324,091000,342988062,1424,1410,1424,1374,23668
+20250324,090900,309966315,1410,1443,1450,1410,45868
+20250324,090800,244550105,1443,1453,1458,1443,3673
+20250324,090700,239211754,1458,1437,1458,1437,10219
+20250324,090600,224402789,1442,1442,1442,1435,11670
+20250324,090500,207594544,1445,1420,1453,1410,30207
+20250324,090400,164249273,1420,1421,1421,1410,33902
+20250324,090300,116077500,1507,1507,1507,1507,0
+20250324,090200,116077500,1507,1493,1507,1422,78728
+20250324,090100,0,1422,1422,1422,1422,0
+20250324,090000,0,1422,1422,1422,1422,0

073540/min/candle-20250325.csv

@@ -0,0 +1,653 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,195100,95771673,1438,1438,1438,1438,208
+20250325,195000,95771673,1438,1438,1438,1438,0
+20250325,194900,95771673,1438,1438,1438,1438,0
+20250325,194800,95771673,1438,1438,1438,1438,0
+20250325,194700,95771673,1438,1438,1438,1438,0
+20250325,194600,95771673,1438,1438,1438,1438,0
+20250325,194500,95771673,1438,1438,1438,1438,0
+20250325,194400,95771673,1438,1438,1438,1438,0
+20250325,194300,95771673,1438,1438,1438,1438,0
+20250325,194200,95771673,1438,1438,1438,1438,0
+20250325,194100,95771673,1438,1438,1438,1438,0
+20250325,194000,95771673,1438,1438,1438,1438,0
+20250325,193900,95771673,1438,1438,1438,1438,0
+20250325,193800,95771673,1438,1438,1438,1438,0
+20250325,193700,95771673,1438,1438,1438,1438,0
+20250325,193600,95771673,1438,1438,1438,1438,0
+20250325,193500,95771673,1438,1438,1438,1438,0
+20250325,193400,95771673,1438,1438,1438,1438,0
+20250325,193300,95771673,1438,1438,1438,1438,0
+20250325,193200,95771673,1438,1438,1438,1438,0
+20250325,193100,95771673,1438,1438,1438,1438,0
+20250325,193000,95771673,1438,1438,1438,1438,0
+20250325,192900,95771673,1438,1438,1438,1438,0
+20250325,192800,95771673,1438,1438,1438,1438,0
+20250325,192700,95771673,1438,1438,1438,1438,0
+20250325,192600,95771673,1438,1438,1438,1438,0
+20250325,192500,95771673,1438,1438,1438,1438,0
+20250325,192400,95771673,1438,1438,1438,1438,0
+20250325,192300,95771673,1438,1438,1438,1438,0
+20250325,192200,95771673,1438,1438,1438,1438,0
+20250325,192100,95771673,1438,1438,1438,1438,208
+20250325,192000,95771673,1438,1438,1438,1438,0
+20250325,191900,95771673,1438,1438,1438,1438,0
+20250325,191800,95771673,1438,1438,1438,1438,0
+20250325,191700,95771673,1438,1438,1438,1438,0
+20250325,191600,95771673,1438,1438,1438,1438,0
+20250325,191500,95771673,1438,1438,1438,1438,0
+20250325,191400,95771673,1438,1438,1438,1438,0
+20250325,191300,95771673,1438,1438,1438,1438,0
+20250325,191200,95771673,1438,1438,1438,1438,0
+20250325,191100,95771673,1438,1438,1438,1438,0
+20250325,191000,95771673,1438,1438,1438,1438,0
+20250325,190900,95771673,1438,1438,1438,1438,0
+20250325,190800,95771673,1438,1438,1438,1438,0
+20250325,190700,95771673,1438,1438,1438,1438,0
+20250325,190600,95771673,1438,1438,1438,1438,0
+20250325,190500,95771673,1438,1438,1438,1438,0
+20250325,190400,95771673,1438,1438,1438,1438,0
+20250325,190300,95771673,1438,1438,1438,1438,0
+20250325,190200,95771673,1438,1438,1438,1438,0
+20250325,190100,95771673,1438,1438,1438,1438,0
+20250325,190000,95771673,1438,1438,1438,1438,0
+20250325,185900,95771673,1438,1438,1438,1438,0
+20250325,185800,95771673,1438,1438,1438,1438,0
+20250325,185700,95771673,1438,1438,1438,1438,0
+20250325,185600,95771673,1438,1438,1438,1438,0
+20250325,185500,95771673,1438,1438,1438,1438,0
+20250325,185400,95771673,1438,1438,1438,1438,0
+20250325,185300,95771673,1438,1438,1438,1438,0
+20250325,185200,95771673,1438,1438,1438,1438,0
+20250325,185100,95771673,1438,1438,1438,1438,208
+20250325,185000,95771673,1438,1438,1438,1438,0
+20250325,184900,95771673,1438,1438,1438,1438,0
+20250325,184800,95771673,1438,1438,1438,1438,0
+20250325,184700,95771673,1438,1438,1438,1438,0
+20250325,184600,95771673,1438,1438,1438,1438,0
+20250325,184500,95771673,1438,1438,1438,1438,0
+20250325,184400,95771673,1438,1438,1438,1438,0
+20250325,184300,95771673,1438,1438,1438,1438,0
+20250325,184200,95771673,1438,1438,1438,1438,0
+20250325,184100,95771673,1438,1438,1438,1438,0
+20250325,184000,95771673,1438,1438,1438,1438,0
+20250325,183900,95771673,1438,1438,1438,1438,0
+20250325,183800,95771673,1438,1438,1438,1438,0
+20250325,183700,95771673,1438,1438,1438,1438,0
+20250325,183600,95771673,1438,1438,1438,1438,0
+20250325,183500,95771673,1438,1438,1438,1438,0
+20250325,183400,95771673,1438,1438,1438,1438,0
+20250325,183300,95771673,1438,1438,1438,1438,0
+20250325,183200,95771673,1438,1438,1438,1438,0
+20250325,183100,95771673,1438,1438,1438,1438,0
+20250325,183000,95771673,1438,1438,1438,1438,0
+20250325,182900,95771673,1438,1438,1438,1438,0
+20250325,182800,95771673,1438,1438,1438,1438,0
+20250325,182700,95771673,1438,1438,1438,1438,0
+20250325,182600,95771673,1438,1438,1438,1438,0
+20250325,182500,95771673,1438,1438,1438,1438,0
+20250325,182400,95771673,1438,1438,1438,1438,0
+20250325,182300,95771673,1438,1438,1438,1438,0
+20250325,182200,95771673,1438,1438,1438,1438,0
+20250325,182100,95771673,1438,1438,1438,1438,208
+20250325,182000,95771673,1438,1438,1438,1438,0
+20250325,181900,95771673,1438,1438,1438,1438,0
+20250325,181800,95771673,1438,1438,1438,1438,0
+20250325,181700,95771673,1438,1438,1438,1438,0
+20250325,181600,95771673,1438,1438,1438,1438,0
+20250325,181500,95771673,1438,1438,1438,1438,0
+20250325,181400,95771673,1438,1438,1438,1438,0
+20250325,181300,95771673,1438,1438,1438,1438,0
+20250325,181200,95771673,1438,1438,1438,1438,0
+20250325,181100,95771673,1438,1438,1438,1438,0
+20250325,181000,95771673,1438,1438,1438,1438,0
+20250325,180900,95771673,1438,1438,1438,1438,0
+20250325,180800,95771673,1438,1438,1438,1438,0
+20250325,180700,95771673,1438,1438,1438,1438,0
+20250325,180600,95771673,1438,1438,1438,1438,0
+20250325,180500,95771673,1438,1438,1438,1438,0
+20250325,180400,95771673,1438,1438,1438,1438,0
+20250325,180300,95771673,1438,1438,1438,1438,0
+20250325,180200,95771673,1438,1438,1438,1438,0
+20250325,180100,95771673,1438,1438,1438,1438,0
+20250325,180000,95771673,1438,1438,1438,1438,0
+20250325,175900,95771673,1438,1438,1438,1438,0
+20250325,175800,95771673,1438,1438,1438,1438,0
+20250325,175700,95771673,1438,1438,1438,1438,0
+20250325,175600,95771673,1438,1438,1438,1438,0
+20250325,175500,95771673,1438,1438,1438,1438,0
+20250325,175400,95771673,1438,1438,1438,1438,0
+20250325,175300,95771673,1438,1438,1438,1438,0
+20250325,175200,95771673,1438,1438,1438,1438,0
+20250325,175100,95771673,1438,1438,1438,1438,208
+20250325,175000,95771673,1438,1438,1438,1438,0
+20250325,174900,95771673,1438,1438,1438,1438,0
+20250325,174800,95771673,1438,1438,1438,1438,0
+20250325,174700,95771673,1438,1438,1438,1438,0
+20250325,174600,95771673,1438,1438,1438,1438,0
+20250325,174500,95771673,1438,1438,1438,1438,0
+20250325,174400,95771673,1438,1438,1438,1438,0
+20250325,174300,95771673,1438,1438,1438,1438,0
+20250325,174200,95771673,1438,1438,1438,1438,0
+20250325,174100,95771673,1438,1438,1438,1438,0
+20250325,174000,95771673,1438,1438,1438,1438,0
+20250325,173900,95771673,1438,1438,1438,1438,0
+20250325,173800,95771673,1438,1438,1438,1438,0
+20250325,173700,95771673,1438,1438,1438,1438,0
+20250325,173600,95771673,1438,1438,1438,1438,0
+20250325,173500,95771673,1438,1438,1438,1438,0
+20250325,173400,95771673,1438,1438,1438,1438,0
+20250325,173300,95771673,1438,1438,1438,1438,0
+20250325,173200,95771673,1438,1438,1438,1438,0
+20250325,173100,95771673,1438,1438,1438,1438,0
+20250325,173000,95771673,1438,1438,1438,1438,0
+20250325,172900,95771673,1438,1438,1438,1438,0
+20250325,172800,95771673,1438,1438,1438,1438,0
+20250325,172700,95771673,1438,1438,1438,1438,0
+20250325,172600,95771673,1438,1438,1438,1438,0
+20250325,172500,95771673,1438,1438,1438,1438,0
+20250325,172400,95771673,1438,1438,1438,1438,0
+20250325,172300,95771673,1438,1438,1438,1438,0
+20250325,172200,95771673,1438,1438,1438,1438,0
+20250325,172100,95771673,1438,1438,1438,1438,208
+20250325,172000,95771673,1438,1438,1438,1438,0
+20250325,171900,95771673,1438,1438,1438,1438,0
+20250325,171800,95771673,1438,1438,1438,1438,0
+20250325,171700,95771673,1438,1438,1438,1438,0
+20250325,171600,95771673,1438,1438,1438,1438,0
+20250325,171500,95771673,1438,1438,1438,1438,0
+20250325,171400,95771673,1438,1438,1438,1438,0
+20250325,171300,95771673,1438,1438,1438,1438,0
+20250325,171200,95771673,1438,1438,1438,1438,0
+20250325,171100,95771673,1438,1438,1438,1438,0
+20250325,171000,95771673,1438,1438,1438,1438,0
+20250325,170900,95771673,1438,1438,1438,1438,0
+20250325,170800,95771673,1438,1438,1438,1438,0
+20250325,170700,95771673,1438,1438,1438,1438,0
+20250325,170600,95771673,1438,1438,1438,1438,0
+20250325,170500,95771673,1438,1438,1438,1438,0
+20250325,170400,95771673,1438,1438,1438,1438,0
+20250325,170300,95771673,1438,1438,1438,1438,0
+20250325,170200,95771673,1438,1438,1438,1438,0
+20250325,170100,95771673,1438,1438,1438,1438,0
+20250325,170000,95771673,1438,1438,1438,1438,0
+20250325,165900,95771673,1438,1438,1438,1438,0
+20250325,165800,95771673,1438,1438,1438,1438,0
+20250325,165700,95771673,1438,1438,1438,1438,0
+20250325,165600,95771673,1438,1438,1438,1438,0
+20250325,165500,95771673,1438,1438,1438,1438,0
+20250325,165400,95771673,1438,1438,1438,1438,0
+20250325,165300,95771673,1438,1438,1438,1438,0
+20250325,165200,95771673,1438,1438,1438,1438,0
+20250325,165100,95771673,1438,1438,1438,1438,208
+20250325,165000,95771673,1438,1438,1438,1438,0
+20250325,164900,95771673,1438,1438,1438,1438,0
+20250325,164800,95771673,1438,1438,1438,1438,0
+20250325,164700,95771673,1438,1438,1438,1438,0
+20250325,164600,95771673,1438,1438,1438,1438,0
+20250325,164500,95771673,1438,1438,1438,1438,0
+20250325,164400,95771673,1438,1438,1438,1438,0
+20250325,164300,95771673,1438,1438,1438,1438,0
+20250325,164200,95771673,1438,1438,1438,1438,0
+20250325,164100,95771673,1438,1438,1438,1438,0
+20250325,164000,95771673,1438,1438,1438,1438,0
+20250325,163900,95771673,1438,1438,1438,1438,0
+20250325,163800,95771673,1438,1438,1438,1438,0
+20250325,163700,95771673,1438,1438,1438,1438,0
+20250325,163600,95771673,1438,1438,1438,1438,0
+20250325,163500,95771673,1438,1438,1438,1438,0
+20250325,163400,95771673,1438,1438,1438,1438,0
+20250325,163300,95771673,1438,1438,1438,1438,0
+20250325,163200,95771673,1438,1438,1438,1438,0
+20250325,163100,95771673,1438,1438,1438,1438,0
+20250325,163000,95771673,1438,1438,1438,1438,0
+20250325,162900,95771673,1438,1438,1438,1438,0
+20250325,162800,95771673,1438,1438,1438,1438,0
+20250325,162700,95771673,1438,1438,1438,1438,0
+20250325,162600,95771673,1438,1438,1438,1438,0
+20250325,162500,95771673,1438,1438,1438,1438,0
+20250325,162400,95771673,1438,1438,1438,1438,0
+20250325,162300,95771673,1438,1438,1438,1438,0
+20250325,162200,95771673,1438,1438,1438,1438,0
+20250325,162100,95771673,1438,1438,1438,1438,208
+20250325,162000,95771673,1438,1438,1438,1438,0
+20250325,161900,95771673,1438,1438,1438,1438,0
+20250325,161800,95771673,1438,1438,1438,1438,0
+20250325,161700,95771673,1438,1438,1438,1438,0
+20250325,161600,95771673,1438,1438,1438,1438,0
+20250325,161500,95771673,1438,1438,1438,1438,0
+20250325,161400,95771673,1438,1438,1438,1438,0
+20250325,161300,95771673,1438,1438,1438,1438,0
+20250325,161200,95771673,1438,1438,1438,1438,0
+20250325,161100,95771673,1438,1438,1438,1438,0
+20250325,161000,95771673,1438,1438,1438,1438,0
+20250325,160900,95771673,1438,1438,1438,1438,0
+20250325,160800,95771673,1438,1438,1438,1438,0
+20250325,160700,95771673,1438,1438,1438,1438,0
+20250325,160600,95771673,1438,1438,1438,1438,0
+20250325,160500,95771673,1438,1438,1438,1438,0
+20250325,160400,95771673,1438,1438,1438,1438,0
+20250325,160300,95771673,1438,1438,1438,1438,0
+20250325,160200,95771673,1438,1438,1438,1438,0
+20250325,160100,95771673,1438,1438,1438,1438,0
+20250325,160000,95771673,1438,1438,1438,1438,0
+20250325,155900,95771673,1438,1438,1438,1438,0
+20250325,155800,95771673,1438,1438,1438,1438,0
+20250325,155700,95771673,1438,1438,1438,1438,0
+20250325,155600,95771673,1438,1438,1438,1438,0
+20250325,155500,95771673,1438,1438,1438,1438,0
+20250325,155400,95771673,1438,1438,1438,1438,0
+20250325,155300,95771673,1438,1438,1438,1438,0
+20250325,155200,95771673,1438,1438,1438,1438,0
+20250325,155100,95771673,1438,1438,1438,1438,208
+20250325,155000,95771673,1438,1438,1438,1438,0
+20250325,154900,95771673,1438,1438,1438,1438,0
+20250325,154800,95771673,1438,1438,1438,1438,0
+20250325,154700,95771673,1438,1438,1438,1438,0
+20250325,154600,95771673,1438,1438,1438,1438,0
+20250325,154500,95771673,1438,1438,1438,1438,0
+20250325,154400,95771673,1438,1438,1438,1438,0
+20250325,154300,95771673,1438,1438,1438,1438,0
+20250325,154200,95771673,1438,1438,1438,1438,0
+20250325,154100,95771673,1438,1438,1438,1438,0
+20250325,154000,95771673,1438,1438,1438,1438,0
+20250325,153900,95771673,1438,1438,1438,1438,0
+20250325,153800,95771673,1438,1438,1438,1438,0
+20250325,153700,95771673,1438,1438,1438,1438,0
+20250325,153600,95771673,1438,1438,1438,1438,0
+20250325,153500,95771673,1438,1438,1438,1438,0
+20250325,153400,95771673,1438,1438,1438,1438,0
+20250325,153300,95771673,1438,1438,1438,1438,0
+20250325,153200,95771673,1438,1438,1438,1438,0
+20250325,153100,95771673,1438,1438,1438,1438,0
+20250325,153000,95771673,1438,1438,1438,1438,208
+20250325,152900,95472569,1438,1438,1438,1438,0
+20250325,152800,95472569,1438,1438,1438,1438,0
+20250325,152700,95472569,1438,1438,1438,1438,0
+20250325,152600,95472569,1438,1438,1438,1438,0
+20250325,152500,95472569,1438,1438,1438,1438,0
+20250325,152400,95472569,1438,1438,1438,1438,0
+20250325,152300,95472569,1438,1438,1438,1438,0
+20250325,152200,95472569,1438,1438,1438,1438,0
+20250325,152100,95472569,1438,1438,1438,1438,0
+20250325,152000,95472569,1438,1438,1438,1438,0
+20250325,151900,95472569,1438,1438,1438,1438,79
+20250325,151800,95358967,1446,1446,1446,1446,0
+20250325,151700,95358967,1446,1446,1446,1446,0
+20250325,151600,95358967,1446,1446,1446,1446,0
+20250325,151500,95358967,1446,1446,1446,1446,0
+20250325,151400,95358967,1446,1446,1446,1446,31
+20250325,151300,95314141,1446,1446,1446,1446,0
+20250325,151200,95314141,1446,1446,1446,1446,0
+20250325,151100,95314141,1446,1446,1446,1446,6
+20250325,151000,95305465,1446,1446,1446,1446,0
+20250325,150900,95305465,1446,1446,1446,1446,0
+20250325,150800,95305465,1446,1446,1446,1446,15
+20250325,150700,95283775,1446,1446,1446,1446,0
+20250325,150600,95283775,1446,1446,1446,1446,0
+20250325,150500,95283775,1446,1446,1446,1446,14
+20250325,150400,95263531,1446,1446,1446,1446,31
+20250325,150300,95218705,1438,1438,1438,1438,0
+20250325,150200,95218705,1438,1438,1438,1438,857
+20250325,150100,93986339,1446,1446,1446,1446,0
+20250325,150000,93986339,1446,1446,1446,1446,0
+20250325,145900,93986339,1446,1446,1446,1446,0
+20250325,145800,93986339,1446,1446,1446,1446,15
+20250325,145700,93964649,1446,1446,1446,1446,1
+20250325,145600,93963203,1445,1445,1445,1445,0
+20250325,145500,93963203,1445,1445,1445,1445,31
+20250325,145400,93918408,1438,1438,1438,1438,9
+20250325,145300,93905466,1436,1436,1436,1436,0
+20250325,145200,93905466,1436,1435,1436,1435,997
+20250325,145100,92474286,1435,1435,1435,1435,0
+20250325,145000,92474286,1435,1435,1435,1435,0
+20250325,144900,92474286,1435,1435,1435,1435,15
+20250325,144800,92452761,1435,1435,1435,1435,0
+20250325,144700,92452761,1435,1435,1435,1435,0
+20250325,144600,92452761,1435,1435,1435,1435,31
+20250325,144500,92408276,1433,1433,1433,1433,291
+20250325,144400,91991273,1435,1435,1435,1435,70
+20250325,144300,91890823,1437,1437,1437,1437,0
+20250325,144200,91890823,1437,1437,1437,1437,0
+20250325,144100,91890823,1437,1437,1437,1437,0
+20250325,144000,91890823,1437,1438,1438,1437,24
+20250325,143900,91856313,1438,1438,1438,1438,9
+20250325,143800,91843371,1440,1440,1440,1440,0
+20250325,143700,91843371,1440,1440,1440,1440,31
+20250325,143600,91798731,1440,1440,1440,1440,0
+20250325,143500,91798731,1440,1440,1440,1440,23
+20250325,143400,91765611,1441,1441,1441,1441,7
+20250325,143300,91755524,1445,1445,1445,1445,0
+20250325,143200,91755524,1445,1444,1445,1444,3
+20250325,143100,91751191,1444,1444,1444,1444,13
+20250325,143000,91732419,1444,1444,1444,1444,0
+20250325,142900,91732419,1444,1444,1444,1444,0
+20250325,142800,91732419,1444,1444,1444,1444,0
+20250325,142700,91732419,1444,1444,1444,1444,31
+20250325,142600,91687655,1433,1433,1433,1433,0
+20250325,142500,91687655,1433,1433,1433,1433,0
+20250325,142400,91687655,1433,1433,1433,1433,0
+20250325,142300,91687655,1433,1434,1434,1433,539
+20250325,142200,90915229,1445,1445,1445,1445,0
+20250325,142100,90915229,1445,1445,1445,1445,15
+20250325,142000,90893554,1444,1444,1444,1444,9
+20250325,141900,90880558,1444,1444,1444,1444,0
+20250325,141800,90880558,1444,1444,1444,1444,22
+20250325,141700,90848790,1443,1443,1443,1443,0
+20250325,141600,90848790,1443,1443,1443,1443,0
+20250325,141500,90848790,1443,1443,1443,1443,7
+20250325,141400,90838689,1443,1442,1443,1442,486
+20250325,141300,90137413,1443,1443,1443,1443,0
+20250325,141200,90137413,1443,1443,1443,1443,24
+20250325,141100,90102781,1434,1434,1434,1434,0
+20250325,141000,90102781,1434,1435,1435,1434,1090
+20250325,140900,88539699,1447,1447,1447,1447,31
+20250325,140800,88494842,1446,1446,1446,1446,0
+20250325,140700,88494842,1446,1446,1446,1446,0
+20250325,140600,88494842,1446,1446,1446,1446,7
+20250325,140500,88484720,1446,1446,1446,1446,0
+20250325,140400,88484720,1446,1446,1446,1446,0
+20250325,140300,88484720,1446,1446,1446,1446,15
+20250325,140200,88463030,1446,1446,1446,1446,0
+20250325,140100,88463030,1446,1446,1446,1446,0
+20250325,140000,88463030,1446,1446,1446,1446,31
+20250325,135900,88418204,1446,1446,1446,1446,0
+20250325,135800,88418204,1446,1446,1446,1446,0
+20250325,135700,88418204,1446,1446,1446,1446,0
+20250325,135600,88418204,1446,1446,1446,1446,0
+20250325,135500,88418204,1446,1446,1446,1446,1
+20250325,135400,88416758,1447,1447,1447,1447,16
+20250325,135300,88393606,1430,1430,1430,1430,0
+20250325,135200,88393606,1430,1440,1440,1430,2211
+20250325,135100,85222176,1451,1451,1451,1451,1
+20250325,135000,85220725,1451,1451,1451,1451,31
+20250325,134900,85175744,1453,1453,1453,1453,0
+20250325,134800,85175744,1453,1453,1453,1453,0
+20250325,134700,85175744,1453,1453,1453,1453,7
+20250325,134600,85165573,1453,1453,1453,1453,0
+20250325,134500,85165573,1453,1453,1453,1453,5
+20250325,134400,85158308,1453,1453,1453,1453,21
+20250325,134300,85127795,1454,1454,1454,1454,0
+20250325,134200,85127795,1454,1454,1454,1454,0
+20250325,134100,85127795,1454,1454,1454,1454,31
+20250325,134000,85082721,1454,1454,1454,1454,0
+20250325,133900,85082721,1454,1454,1454,1454,0
+20250325,133800,85082721,1454,1454,1454,1454,0
+20250325,133700,85082721,1454,1454,1454,1454,0
+20250325,133600,85082721,1454,1454,1454,1454,0
+20250325,133500,85082721,1454,1454,1454,1454,16
+20250325,133400,85059457,1454,1454,1454,1454,0
+20250325,133300,85059457,1454,1454,1454,1454,0
+20250325,133200,85059457,1454,1440,1454,1440,32
+20250325,133100,85012943,1454,1454,1454,1454,0
+20250325,133000,85012943,1454,1454,1454,1454,0
+20250325,132900,85012943,1454,1454,1454,1454,0
+20250325,132800,85012943,1454,1454,1454,1454,0
+20250325,132700,85012943,1454,1454,1454,1454,0
+20250325,132600,85012943,1454,1454,1454,1454,16
+20250325,132500,84989679,1440,1440,1440,1440,0
+20250325,132400,84989679,1440,1440,1440,1440,0
+20250325,132300,84989679,1440,1440,1440,1440,31
+20250325,132200,84945039,1440,1440,1440,1440,699
+20250325,132100,83938479,1440,1440,1440,1440,0
+20250325,132000,83938479,1440,1440,1440,1440,0
+20250325,131900,83938479,1440,1440,1440,1440,274
+20250325,131800,83543919,1440,1440,1440,1440,0
+20250325,131700,83543919,1440,1440,1440,1440,16
+20250325,131600,83520879,1428,1428,1428,1428,0
+20250325,131500,83520879,1428,1428,1428,1428,6
+20250325,131400,83512311,1440,1440,1440,1440,31
+20250325,131300,83467671,1440,1440,1440,1440,0
+20250325,131200,83467671,1440,1440,1440,1440,0
+20250325,131100,83467671,1440,1440,1440,1440,7
+20250325,131000,83457591,1440,1440,1440,1440,0
+20250325,130900,83457591,1440,1440,1440,1440,0
+20250325,130800,83457591,1440,1440,1440,1440,16
+20250325,130700,83434551,1439,1439,1439,1439,0
+20250325,130600,83434551,1439,1439,1439,1439,500
+20250325,130500,82715051,1439,1439,1439,1439,0
+20250325,130400,82715051,1439,1439,1439,1439,31
+20250325,130300,82670442,1439,1439,1439,1439,1062
+20250325,130200,81142224,1439,1439,1439,1439,0
+20250325,130100,81142224,1439,1439,1439,1439,0
+20250325,130000,81142224,1439,1439,1439,1439,0
+20250325,125900,81142224,1439,1439,1439,1439,0
+20250325,125800,81142224,1439,1439,1439,1439,16
+20250325,125700,81119200,1427,1427,1427,1427,10
+20250325,125600,81104930,1439,1439,1439,1439,0
+20250325,125500,81104930,1439,1439,1439,1439,31
+20250325,125400,81060321,1440,1440,1440,1440,0
+20250325,125300,81060321,1440,1440,1440,1440,0
+20250325,125200,81060321,1440,1440,1440,1440,7
+20250325,125100,81050241,1440,1440,1440,1440,0
+20250325,125000,81050241,1440,1440,1440,1440,0
+20250325,124900,81050241,1440,1440,1440,1440,16
+20250325,124800,81027201,1440,1440,1440,1440,0
+20250325,124700,81027201,1440,1440,1440,1440,0
+20250325,124600,81027201,1440,1440,1440,1440,31
+20250325,124500,80982561,1440,1440,1440,1440,0
+20250325,124400,80982561,1440,1440,1440,1440,0
+20250325,124300,80982561,1440,1433,1440,1433,7
+20250325,124200,80972488,1440,1440,1440,1440,0
+20250325,124100,80972488,1440,1440,1440,1440,0
+20250325,124000,80972488,1440,1440,1440,1440,16
+20250325,123900,80949448,1440,1440,1440,1440,6
+20250325,123800,80940808,1426,1432,1432,1426,620
+20250325,123700,80053256,1432,1440,1440,1432,33
+20250325,123600,80005752,1440,1440,1440,1440,0
+20250325,123500,80005752,1440,1440,1440,1440,0
+20250325,123400,80005752,1440,1440,1440,1440,7
+20250325,123300,79995672,1440,1440,1440,1440,21
+20250325,123200,79965432,1440,1440,1440,1440,0
+20250325,123100,79965432,1440,1440,1440,1440,16
+20250325,123000,79942392,1440,1440,1440,1440,1
+20250325,122900,79940952,1440,1440,1440,1440,0
+20250325,122800,79940952,1440,1440,1440,1440,6
+20250325,122700,79932312,1440,1440,1440,1440,31
+20250325,122600,79887672,1432,1432,1432,1432,7
+20250325,122500,79877648,1440,1440,1440,1440,0
+20250325,122400,79877648,1440,1432,1440,1432,430
+20250325,122300,79261720,1432,1432,1432,1432,27
+20250325,122200,79223056,1440,1440,1440,1440,0
+20250325,122100,79223056,1440,1440,1440,1440,16
+20250325,122000,79200016,1440,1440,1440,1440,0
+20250325,121900,79200016,1440,1440,1440,1440,0
+20250325,121800,79200016,1440,1440,1440,1440,31
+20250325,121700,79155376,1441,1441,1441,1441,0
+20250325,121600,79155376,1441,1441,1441,1441,0
+20250325,121500,79155376,1441,1441,1441,1441,7
+20250325,121400,79145289,1441,1441,1441,1441,0
+20250325,121300,79145289,1441,1441,1441,1441,0
+20250325,121200,79145289,1441,1441,1441,1441,16
+20250325,121100,79122233,1441,1441,1441,1441,0
+20250325,121000,79122233,1441,1441,1441,1441,0
+20250325,120900,79122233,1441,1441,1441,1441,31
+20250325,120800,79077562,1440,1440,1440,1440,0
+20250325,120700,79077562,1440,1440,1440,1440,0
+20250325,120600,79077562,1440,1440,1440,1440,54
+20250325,120500,78999802,1440,1440,1440,1440,0
+20250325,120400,78999802,1440,1440,1440,1440,0
+20250325,120300,78999802,1440,1440,1440,1440,1
+20250325,120200,78998362,1432,1432,1432,1432,0
+20250325,120100,78998362,1432,1432,1432,1432,0
+20250325,120000,78998362,1432,1432,1432,1432,14
+20250325,115900,78978314,1425,1425,1425,1425,0
+20250325,115800,78978314,1425,1425,1425,1425,0
+20250325,115700,78978314,1425,1425,1425,1425,0
+20250325,115600,78978314,1425,1425,1425,1425,0
+20250325,115500,78978314,1425,1427,1427,1425,152
+20250325,115400,78761492,1430,1430,1430,1430,16
+20250325,115300,78738612,1430,1430,1430,1430,51
+20250325,115200,78665682,1431,1446,1446,1431,4090
+20250325,115100,72771859,1447,1448,1448,1447,5052
+20250325,115000,65461614,1449,1449,1449,1449,32
+20250325,114900,65415246,1449,1449,1449,1449,0
+20250325,114800,65415246,1449,1453,1453,1449,628
+20250325,114700,64505246,1455,1455,1455,1455,7
+20250325,114600,64495061,1455,1455,1455,1455,0
+20250325,114500,64495061,1455,1455,1455,1455,0
+20250325,114400,64495061,1455,1455,1455,1455,16
+20250325,114300,64471781,1455,1455,1455,1455,0
+20250325,114200,64471781,1455,1455,1455,1455,0
+20250325,114100,64471781,1455,1455,1455,1455,32
+20250325,114000,64425221,1453,1453,1453,1453,0
+20250325,113900,64425221,1453,1453,1453,1453,0
+20250325,113800,64425221,1453,1453,1453,1453,0
+20250325,113700,64425221,1453,1453,1453,1453,0
+20250325,113600,64425221,1453,1453,1453,1453,0
+20250325,113500,64425221,1453,1449,1453,1449,166
+20250325,113400,64184623,1449,1449,1449,1449,0
+20250325,113300,64184623,1449,1450,1450,1449,71
+20250325,113200,64081713,1453,1453,1453,1453,37
+20250325,113100,64027952,1453,1453,1453,1453,0
+20250325,113000,64027952,1453,1453,1453,1453,0
+20250325,112900,64027952,1453,1453,1453,1453,7
+20250325,112800,64017781,1453,1453,1453,1453,0
+20250325,112700,64017781,1453,1453,1453,1453,0
+20250325,112600,64017781,1453,1453,1453,1453,16
+20250325,112500,63994533,1453,1453,1453,1453,0
+20250325,112400,63994533,1453,1453,1453,1453,0
+20250325,112300,63994533,1453,1453,1453,1453,32
+20250325,112200,63948037,1453,1453,1453,1453,33
+20250325,112100,63900088,1453,1453,1453,1453,100
+20250325,112000,63754788,1453,1453,1453,1453,7
+20250325,111900,63744617,1453,1453,1453,1453,0
+20250325,111800,63744617,1453,1453,1453,1453,0
+20250325,111700,63744617,1453,1453,1453,1453,16
+20250325,111600,63721369,1450,1450,1450,1450,0
+20250325,111500,63721369,1450,1450,1450,1450,0
+20250325,111400,63721369,1450,1450,1450,1450,1
+20250325,111300,63719919,1449,1449,1449,1449,1
+20250325,111200,63718470,1449,1449,1449,1449,0
+20250325,111100,63718470,1449,1449,1449,1449,0
+20250325,111000,63718470,1449,1453,1453,1449,1025
+20250325,110900,62231785,1460,1454,1460,1453,303
+20250325,110800,61791446,1460,1460,1460,1460,16
+20250325,110700,61768086,1454,1454,1454,1454,0
+20250325,110600,61768086,1454,1454,1454,1454,1
+20250325,110500,61766632,1460,1460,1460,1460,0
+20250325,110400,61766632,1460,1460,1460,1460,0
+20250325,110300,61766632,1460,1460,1460,1460,0
+20250325,110200,61766632,1460,1460,1460,1460,0
+20250325,110100,61766632,1460,1460,1460,1460,7
+20250325,110000,61756412,1460,1460,1460,1460,0
+20250325,105900,61756412,1460,1460,1460,1460,0
+20250325,105800,61756412,1460,1460,1460,1460,16
+20250325,105700,61733052,1460,1460,1460,1460,0
+20250325,105600,61733052,1460,1460,1460,1460,0
+20250325,105500,61733052,1460,1460,1460,1460,32
+20250325,105400,61686332,1453,1453,1453,1453,0
+20250325,105300,61686332,1453,1453,1453,1453,0
+20250325,105200,61686332,1453,1453,1453,1453,0
+20250325,105100,61686332,1453,1453,1453,1453,0
+20250325,105000,61686332,1453,1453,1453,1453,242
+20250325,104900,61334706,1460,1460,1460,1460,16
+20250325,104800,61311346,1460,1460,1460,1460,0
+20250325,104700,61311346,1460,1460,1460,1460,0
+20250325,104600,61311346,1460,1460,1460,1460,32
+20250325,104500,61264626,1453,1453,1453,1453,0
+20250325,104400,61264626,1453,1453,1453,1453,65
+20250325,104300,61170181,1460,1460,1460,1460,1407
+20250325,104200,59115961,1460,1460,1460,1460,0
+20250325,104100,59115961,1460,1460,1460,1460,0
+20250325,104000,59115961,1460,1460,1460,1460,16
+20250325,103900,59092601,1454,1454,1454,1454,0
+20250325,103800,59092601,1454,1454,1454,1454,0
+20250325,103700,59092601,1454,1461,1461,1454,33
+20250325,103600,59044395,1461,1461,1461,1461,0
+20250325,103500,59044395,1461,1461,1461,1461,0
+20250325,103400,59044395,1461,1461,1461,1461,7
+20250325,103300,59034168,1461,1461,1461,1461,0
+20250325,103200,59034168,1461,1461,1461,1461,0
+20250325,103100,59034168,1461,1461,1461,1461,16
+20250325,103000,59010792,1461,1461,1461,1461,0
+20250325,102900,59010792,1461,1461,1461,1461,0
+20250325,102800,59010792,1461,1461,1461,1461,1726
+20250325,102700,56489106,1463,1463,1463,1463,32
+20250325,102600,56442290,1463,1462,1463,1462,200
+20250325,102500,56149818,1462,1462,1462,1462,0
+20250325,102400,56149818,1462,1462,1462,1462,7
+20250325,102300,56139584,1462,1462,1462,1462,0
+20250325,102200,56139584,1462,1462,1462,1462,0
+20250325,102100,56139584,1462,1462,1462,1462,16
+20250325,102000,56116192,1463,1463,1463,1463,0
+20250325,101900,56116192,1463,1463,1463,1463,40
+20250325,101800,56057672,1462,1462,1462,1462,32
+20250325,101700,56010888,1462,1462,1462,1462,0
+20250325,101600,56010888,1462,1462,1462,1462,0
+20250325,101500,56010888,1462,1462,1462,1462,11
+20250325,101400,55994806,1462,1462,1462,1462,0
+20250325,101300,55994806,1462,1462,1462,1462,0
+20250325,101200,55994806,1462,1462,1462,1462,16
+20250325,101100,55971414,1461,1461,1461,1461,0
+20250325,101000,55971414,1461,1461,1461,1461,0
+20250325,100900,55971414,1461,1461,1462,1461,22
+20250325,100800,55939271,1462,1462,1462,1462,0
+20250325,100700,55939271,1462,1462,1462,1462,0
+20250325,100600,55939271,1462,1462,1462,1462,7
+20250325,100500,55929037,1463,1463,1463,1463,0
+20250325,100400,55929037,1463,1463,1463,1463,0
+20250325,100300,55929037,1463,1463,1463,1463,16
+20250325,100200,55905629,1463,1463,1463,1463,1000
+20250325,100100,54442629,1463,1463,1463,1463,0
+20250325,100000,54442629,1463,1463,1463,1463,32
+20250325,095900,54395813,1463,1463,1463,1463,0
+20250325,095800,54395813,1463,1463,1463,1463,0
+20250325,095700,54395813,1463,1463,1463,1463,7
+20250325,095600,54385572,1465,1465,1465,1465,0
+20250325,095500,54385572,1465,1465,1465,1465,0
+20250325,095400,54385572,1465,1465,1465,1465,16
+20250325,095300,54362132,1466,1466,1466,1466,0
+20250325,095200,54362132,1466,1466,1466,1466,0
+20250325,095100,54362132,1466,1466,1466,1466,31
+20250325,095000,54316686,1466,1466,1466,1466,1
+20250325,094900,54315220,1466,1466,1466,1466,0
+20250325,094800,54315220,1466,1466,1466,1466,0
+20250325,094700,54315220,1466,1466,1466,1466,7
+20250325,094600,54304958,1466,1466,1466,1466,0
+20250325,094500,54304958,1466,1466,1466,1466,0
+20250325,094400,54304958,1466,1453,1466,1453,31
+20250325,094300,54259707,1469,1469,1469,1469,0
+20250325,094200,54259707,1469,1469,1469,1469,0
+20250325,094100,54259707,1469,1469,1469,1469,32
+20250325,094000,54212699,1459,1462,1462,1459,1409
+20250325,093900,52156462,1461,1462,1462,1461,262
+20250325,093800,51773668,1462,1469,1470,1462,1142
+20250325,093700,50103734,1470,1470,1470,1470,0
+20250325,093600,50103734,1470,1470,1470,1470,0
+20250325,093500,50103734,1470,1470,1470,1470,16
+20250325,093400,50080214,1473,1462,1473,1462,551
+20250325,093300,49274641,1475,1475,1475,1475,50
+20250325,093200,49200891,1476,1480,1480,1476,720
+20250325,093100,48135783,1480,1476,1480,1476,3829
+20250325,093000,42483787,1476,1476,1476,1476,0
+20250325,092900,42483787,1476,1470,1476,1470,837
+20250325,092800,41253349,1482,1482,1482,1482,0
+20250325,092700,41253349,1482,1482,1482,1482,0
+20250325,092600,41253349,1482,1469,1482,1469,197
+20250325,092500,40963725,1470,1461,1470,1460,5120
+20250325,092400,33486059,1470,1470,1470,1470,63
+20250325,092300,33393449,1460,1484,1484,1460,3532
+20250325,092200,28233972,1485,1485,1485,1485,0
+20250325,092100,28233972,1485,1485,1485,1485,67
+20250325,092000,28134477,1485,1485,1485,1485,7
+20250325,091900,28124082,1486,1486,1486,1486,1000
+20250325,091800,26638082,1486,1457,1486,1457,2892
+20250325,091700,22423703,1457,1457,1457,1457,16
+20250325,091600,22400391,1457,1457,1457,1457,620
+20250325,091500,21497051,1457,1454,1457,1454,1049
+20250325,091400,19971757,1454,1454,1454,1454,32
+20250325,091300,19925229,1454,1454,1454,1454,0
+20250325,091200,19925229,1454,1454,1454,1454,1
+20250325,091100,19923775,1454,1454,1454,1454,7
+20250325,091000,19913597,1457,1457,1457,1457,118
+20250325,090900,19741671,1457,1457,1457,1457,0
+20250325,090800,19741671,1457,1457,1457,1457,16
+20250325,090700,19718359,1457,1456,1457,1456,3890
+20250325,090600,14051329,1458,1458,1458,1458,0
+20250325,090500,14051329,1458,1458,1458,1457,1868
+20250325,090400,11328385,1458,1458,1458,1458,0
+20250325,090300,11328385,1458,1442,1458,1442,265
+20250325,090200,10945976,1445,1447,1447,1445,5444
+20250325,090100,3079216,1447,1447,1447,1447,736
+20250325,090000,2014224,1447,1447,1447,1447,1392

073540/min/candle-20250326.csv

@@ -0,0 +1,653 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,195100,39113893,1437,1437,1437,1437,4768
+20250326,195000,39113893,1437,1437,1437,1437,0
+20250326,194900,39113893,1437,1437,1437,1437,0
+20250326,194800,39113893,1437,1437,1437,1437,0
+20250326,194700,39113893,1437,1437,1437,1437,0
+20250326,194600,39113893,1437,1437,1437,1437,0
+20250326,194500,39113893,1437,1437,1437,1437,0
+20250326,194400,39113893,1437,1437,1437,1437,0
+20250326,194300,39113893,1437,1437,1437,1437,0
+20250326,194200,39113893,1437,1437,1437,1437,0
+20250326,194100,39113893,1437,1437,1437,1437,0
+20250326,194000,39113893,1437,1437,1437,1437,0
+20250326,193900,39113893,1437,1437,1437,1437,0
+20250326,193800,39113893,1437,1437,1437,1437,0
+20250326,193700,39113893,1437,1437,1437,1437,0
+20250326,193600,39113893,1437,1437,1437,1437,0
+20250326,193500,39113893,1437,1437,1437,1437,0
+20250326,193400,39113893,1437,1437,1437,1437,0
+20250326,193300,39113893,1437,1437,1437,1437,0
+20250326,193200,39113893,1437,1437,1437,1437,0
+20250326,193100,39113893,1437,1437,1437,1437,0
+20250326,193000,39113893,1437,1437,1437,1437,0
+20250326,192900,39113893,1437,1437,1437,1437,0
+20250326,192800,39113893,1437,1437,1437,1437,0
+20250326,192700,39113893,1437,1437,1437,1437,0
+20250326,192600,39113893,1437,1437,1437,1437,0
+20250326,192500,39113893,1437,1437,1437,1437,0
+20250326,192400,39113893,1437,1437,1437,1437,0
+20250326,192300,39113893,1437,1437,1437,1437,0
+20250326,192200,39113893,1437,1437,1437,1437,0
+20250326,192100,39113893,1437,1437,1437,1437,4768
+20250326,192000,39113893,1437,1437,1437,1437,0
+20250326,191900,39113893,1437,1437,1437,1437,0
+20250326,191800,39113893,1437,1437,1437,1437,0
+20250326,191700,39113893,1437,1437,1437,1437,0
+20250326,191600,39113893,1437,1437,1437,1437,0
+20250326,191500,39113893,1437,1437,1437,1437,0
+20250326,191400,39113893,1437,1437,1437,1437,0
+20250326,191300,39113893,1437,1437,1437,1437,0
+20250326,191200,39113893,1437,1437,1437,1437,0
+20250326,191100,39113893,1437,1437,1437,1437,0
+20250326,191000,39113893,1437,1437,1437,1437,0
+20250326,190900,39113893,1437,1437,1437,1437,0
+20250326,190800,39113893,1437,1437,1437,1437,0
+20250326,190700,39113893,1437,1437,1437,1437,0
+20250326,190600,39113893,1437,1437,1437,1437,0
+20250326,190500,39113893,1437,1437,1437,1437,0
+20250326,190400,39113893,1437,1437,1437,1437,0
+20250326,190300,39113893,1437,1437,1437,1437,0
+20250326,190200,39113893,1437,1437,1437,1437,0
+20250326,190100,39113893,1437,1437,1437,1437,0
+20250326,190000,39113893,1437,1437,1437,1437,0
+20250326,185900,39113893,1437,1437,1437,1437,0
+20250326,185800,39113893,1437,1437,1437,1437,0
+20250326,185700,39113893,1437,1437,1437,1437,0
+20250326,185600,39113893,1437,1437,1437,1437,0
+20250326,185500,39113893,1437,1437,1437,1437,0
+20250326,185400,39113893,1437,1437,1437,1437,0
+20250326,185300,39113893,1437,1437,1437,1437,0
+20250326,185200,39113893,1437,1437,1437,1437,0
+20250326,185100,39113893,1437,1437,1437,1437,4768
+20250326,185000,39113893,1437,1437,1437,1437,0
+20250326,184900,39113893,1437,1437,1437,1437,0
+20250326,184800,39113893,1437,1437,1437,1437,0
+20250326,184700,39113893,1437,1437,1437,1437,0
+20250326,184600,39113893,1437,1437,1437,1437,0
+20250326,184500,39113893,1437,1437,1437,1437,0
+20250326,184400,39113893,1437,1437,1437,1437,0
+20250326,184300,39113893,1437,1437,1437,1437,0
+20250326,184200,39113893,1437,1437,1437,1437,0
+20250326,184100,39113893,1437,1437,1437,1437,0
+20250326,184000,39113893,1437,1437,1437,1437,0
+20250326,183900,39113893,1437,1437,1437,1437,0
+20250326,183800,39113893,1437,1437,1437,1437,0
+20250326,183700,39113893,1437,1437,1437,1437,0
+20250326,183600,39113893,1437,1437,1437,1437,0
+20250326,183500,39113893,1437,1437,1437,1437,0
+20250326,183400,39113893,1437,1437,1437,1437,0
+20250326,183300,39113893,1437,1437,1437,1437,0
+20250326,183200,39113893,1437,1437,1437,1437,0
+20250326,183100,39113893,1437,1437,1437,1437,0
+20250326,183000,39113893,1437,1437,1437,1437,0
+20250326,182900,39113893,1437,1437,1437,1437,0
+20250326,182800,39113893,1437,1437,1437,1437,0
+20250326,182700,39113893,1437,1437,1437,1437,0
+20250326,182600,39113893,1437,1437,1437,1437,0
+20250326,182500,39113893,1437,1437,1437,1437,0
+20250326,182400,39113893,1437,1437,1437,1437,0
+20250326,182300,39113893,1437,1437,1437,1437,0
+20250326,182200,39113893,1437,1437,1437,1437,0
+20250326,182100,39113893,1437,1437,1437,1437,4768
+20250326,182000,39113893,1437,1437,1437,1437,0
+20250326,181900,39113893,1437,1437,1437,1437,0
+20250326,181800,39113893,1437,1437,1437,1437,0
+20250326,181700,39113893,1437,1437,1437,1437,0
+20250326,181600,39113893,1437,1437,1437,1437,0
+20250326,181500,39113893,1437,1437,1437,1437,0
+20250326,181400,39113893,1437,1437,1437,1437,0
+20250326,181300,39113893,1437,1437,1437,1437,0
+20250326,181200,39113893,1437,1437,1437,1437,0
+20250326,181100,39113893,1437,1437,1437,1437,0
+20250326,181000,39113893,1437,1437,1437,1437,0
+20250326,180900,39113893,1437,1437,1437,1437,0
+20250326,180800,39113893,1437,1437,1437,1437,0
+20250326,180700,39113893,1437,1437,1437,1437,0
+20250326,180600,39113893,1437,1437,1437,1437,0
+20250326,180500,39113893,1437,1437,1437,1437,0
+20250326,180400,39113893,1437,1437,1437,1437,0
+20250326,180300,39113893,1437,1437,1437,1437,0
+20250326,180200,39113893,1437,1437,1437,1437,0
+20250326,180100,39113893,1437,1437,1437,1437,0
+20250326,180000,39113893,1437,1437,1437,1437,0
+20250326,175900,39113893,1437,1437,1437,1437,0
+20250326,175800,39113893,1437,1437,1437,1437,0
+20250326,175700,39113893,1437,1437,1437,1437,0
+20250326,175600,39113893,1437,1437,1437,1437,0
+20250326,175500,39113893,1437,1437,1437,1437,0
+20250326,175400,39113893,1437,1437,1437,1437,0
+20250326,175300,39113893,1437,1437,1437,1437,0
+20250326,175200,39113893,1437,1437,1437,1437,0
+20250326,175100,39113893,1437,1437,1437,1437,4768
+20250326,175000,39113893,1437,1437,1437,1437,0
+20250326,174900,39113893,1437,1437,1437,1437,0
+20250326,174800,39113893,1437,1437,1437,1437,0
+20250326,174700,39113893,1437,1437,1437,1437,0
+20250326,174600,39113893,1437,1437,1437,1437,0
+20250326,174500,39113893,1437,1437,1437,1437,0
+20250326,174400,39113893,1437,1437,1437,1437,0
+20250326,174300,39113893,1437,1437,1437,1437,0
+20250326,174200,39113893,1437,1437,1437,1437,0
+20250326,174100,39113893,1437,1437,1437,1437,0
+20250326,174000,39113893,1437,1437,1437,1437,0
+20250326,173900,39113893,1437,1437,1437,1437,0
+20250326,173800,39113893,1437,1437,1437,1437,0
+20250326,173700,39113893,1437,1437,1437,1437,0
+20250326,173600,39113893,1437,1437,1437,1437,0
+20250326,173500,39113893,1437,1437,1437,1437,0
+20250326,173400,39113893,1437,1437,1437,1437,0
+20250326,173300,39113893,1437,1437,1437,1437,0
+20250326,173200,39113893,1437,1437,1437,1437,0
+20250326,173100,39113893,1437,1437,1437,1437,0
+20250326,173000,39113893,1437,1437,1437,1437,0
+20250326,172900,39113893,1437,1437,1437,1437,0
+20250326,172800,39113893,1437,1437,1437,1437,0
+20250326,172700,39113893,1437,1437,1437,1437,0
+20250326,172600,39113893,1437,1437,1437,1437,0
+20250326,172500,39113893,1437,1437,1437,1437,0
+20250326,172400,39113893,1437,1437,1437,1437,0
+20250326,172300,39113893,1437,1437,1437,1437,0
+20250326,172200,39113893,1437,1437,1437,1437,0
+20250326,172100,39113893,1437,1437,1437,1437,4768
+20250326,172000,39113893,1437,1437,1437,1437,0
+20250326,171900,39113893,1437,1437,1437,1437,0
+20250326,171800,39113893,1437,1437,1437,1437,0
+20250326,171700,39113893,1437,1437,1437,1437,0
+20250326,171600,39113893,1437,1437,1437,1437,0
+20250326,171500,39113893,1437,1437,1437,1437,0
+20250326,171400,39113893,1437,1437,1437,1437,0
+20250326,171300,39113893,1437,1437,1437,1437,0
+20250326,171200,39113893,1437,1437,1437,1437,0
+20250326,171100,39113893,1437,1437,1437,1437,0
+20250326,171000,39113893,1437,1437,1437,1437,0
+20250326,170900,39113893,1437,1437,1437,1437,0
+20250326,170800,39113893,1437,1437,1437,1437,0
+20250326,170700,39113893,1437,1437,1437,1437,0
+20250326,170600,39113893,1437,1437,1437,1437,0
+20250326,170500,39113893,1437,1437,1437,1437,0
+20250326,170400,39113893,1437,1437,1437,1437,0
+20250326,170300,39113893,1437,1437,1437,1437,0
+20250326,170200,39113893,1437,1437,1437,1437,0
+20250326,170100,39113893,1437,1437,1437,1437,0
+20250326,170000,39113893,1437,1437,1437,1437,0
+20250326,165900,39113893,1437,1437,1437,1437,0
+20250326,165800,39113893,1437,1437,1437,1437,0
+20250326,165700,39113893,1437,1437,1437,1437,0
+20250326,165600,39113893,1437,1437,1437,1437,0
+20250326,165500,39113893,1437,1437,1437,1437,0
+20250326,165400,39113893,1437,1437,1437,1437,0
+20250326,165300,39113893,1437,1437,1437,1437,0
+20250326,165200,39113893,1437,1437,1437,1437,0
+20250326,165100,39113893,1437,1437,1437,1437,4768
+20250326,165000,39113893,1437,1437,1437,1437,0
+20250326,164900,39113893,1437,1437,1437,1437,0
+20250326,164800,39113893,1437,1437,1437,1437,0
+20250326,164700,39113893,1437,1437,1437,1437,0
+20250326,164600,39113893,1437,1437,1437,1437,0
+20250326,164500,39113893,1437,1437,1437,1437,0
+20250326,164400,39113893,1437,1437,1437,1437,0
+20250326,164300,39113893,1437,1437,1437,1437,0
+20250326,164200,39113893,1437,1437,1437,1437,0
+20250326,164100,39113893,1437,1437,1437,1437,0
+20250326,164000,39113893,1437,1437,1437,1437,0
+20250326,163900,39113893,1437,1437,1437,1437,0
+20250326,163800,39113893,1437,1437,1437,1437,0
+20250326,163700,39113893,1437,1437,1437,1437,0
+20250326,163600,39113893,1437,1437,1437,1437,0
+20250326,163500,39113893,1437,1437,1437,1437,0
+20250326,163400,39113893,1437,1437,1437,1437,0
+20250326,163300,39113893,1437,1437,1437,1437,0
+20250326,163200,39113893,1437,1437,1437,1437,0
+20250326,163100,39113893,1437,1437,1437,1437,0
+20250326,163000,39113893,1437,1437,1437,1437,0
+20250326,162900,39113893,1437,1437,1437,1437,0
+20250326,162800,39113893,1437,1437,1437,1437,0
+20250326,162700,39113893,1437,1437,1437,1437,0
+20250326,162600,39113893,1437,1437,1437,1437,0
+20250326,162500,39113893,1437,1437,1437,1437,0
+20250326,162400,39113893,1437,1437,1437,1437,0
+20250326,162300,39113893,1437,1437,1437,1437,0
+20250326,162200,39113893,1437,1437,1437,1437,0
+20250326,162100,39113893,1437,1437,1437,1437,4768
+20250326,162000,39113893,1437,1437,1437,1437,0
+20250326,161900,39113893,1437,1437,1437,1437,0
+20250326,161800,39113893,1437,1437,1437,1437,0
+20250326,161700,39113893,1437,1437,1437,1437,0
+20250326,161600,39113893,1437,1437,1437,1437,0
+20250326,161500,39113893,1437,1437,1437,1437,0
+20250326,161400,39113893,1437,1437,1437,1437,0
+20250326,161300,39113893,1437,1437,1437,1437,0
+20250326,161200,39113893,1437,1437,1437,1437,0
+20250326,161100,39113893,1437,1437,1437,1437,0
+20250326,161000,39113893,1437,1437,1437,1437,0
+20250326,160900,39113893,1437,1437,1437,1437,0
+20250326,160800,39113893,1437,1437,1437,1437,0
+20250326,160700,39113893,1437,1437,1437,1437,0
+20250326,160600,39113893,1437,1437,1437,1437,0
+20250326,160500,39113893,1437,1437,1437,1437,0
+20250326,160400,39113893,1437,1437,1437,1437,0
+20250326,160300,39113893,1437,1437,1437,1437,0
+20250326,160200,39113893,1437,1437,1437,1437,0
+20250326,160100,39113893,1437,1437,1437,1437,0
+20250326,160000,39113893,1437,1437,1437,1437,0
+20250326,155900,39113893,1437,1437,1437,1437,0
+20250326,155800,39113893,1437,1437,1437,1437,0
+20250326,155700,39113893,1437,1437,1437,1437,0
+20250326,155600,39113893,1437,1437,1437,1437,0
+20250326,155500,39113893,1437,1437,1437,1437,0
+20250326,155400,39113893,1437,1437,1437,1437,0
+20250326,155300,39113893,1437,1437,1437,1437,0
+20250326,155200,39113893,1437,1437,1437,1437,0
+20250326,155100,39113893,1437,1437,1437,1437,4768
+20250326,155000,39113893,1437,1437,1437,1437,0
+20250326,154900,39113893,1437,1437,1437,1437,0
+20250326,154800,39113893,1437,1437,1437,1437,0
+20250326,154700,39113893,1437,1437,1437,1437,0
+20250326,154600,39113893,1437,1437,1437,1437,0
+20250326,154500,39113893,1437,1437,1437,1437,0
+20250326,154400,39113893,1437,1437,1437,1437,0
+20250326,154300,39113893,1437,1437,1437,1437,0
+20250326,154200,39113893,1437,1437,1437,1437,0
+20250326,154100,39113893,1437,1437,1437,1437,0
+20250326,154000,39113893,1437,1437,1437,1437,0
+20250326,153900,39113893,1437,1437,1437,1437,0
+20250326,153800,39113893,1437,1437,1437,1437,0
+20250326,153700,39113893,1437,1437,1437,1437,0
+20250326,153600,39113893,1437,1437,1437,1437,0
+20250326,153500,39113893,1437,1437,1437,1437,0
+20250326,153400,39113893,1437,1437,1437,1437,0
+20250326,153300,39113893,1437,1437,1437,1437,0
+20250326,153200,39113893,1437,1437,1437,1437,0
+20250326,153100,39113893,1437,1437,1437,1437,0
+20250326,153000,39113893,1437,1437,1437,1437,4768
+20250326,152900,32262277,1437,1437,1437,1437,0
+20250326,152800,32262277,1437,1437,1437,1437,0
+20250326,152700,32262277,1437,1437,1437,1437,0
+20250326,152600,32262277,1437,1437,1437,1437,0
+20250326,152500,32262277,1437,1437,1437,1437,0
+20250326,152400,32262277,1437,1437,1437,1437,0
+20250326,152300,32262277,1437,1437,1437,1437,0
+20250326,152200,32262277,1437,1437,1437,1437,0
+20250326,152100,32262277,1437,1437,1437,1437,0
+20250326,152000,32262277,1437,1437,1437,1437,0
+20250326,151900,32262277,1437,1437,1437,1437,0
+20250326,151800,32262277,1437,1437,1437,1437,0
+20250326,151700,32262277,1437,1437,1437,1437,0
+20250326,151600,32262277,1437,1437,1437,1437,4
+20250326,151500,32256529,1437,1443,1443,1437,299
+20250326,151400,31825078,1443,1443,1443,1443,0
+20250326,151300,31825078,1443,1443,1443,1443,0
+20250326,151200,31825078,1443,1443,1443,1443,0
+20250326,151100,31825078,1443,1443,1443,1443,0
+20250326,151000,31825078,1443,1443,1443,1443,0
+20250326,150900,31825078,1443,1443,1443,1443,0
+20250326,150800,31825078,1443,1443,1443,1443,0
+20250326,150700,31825078,1443,1443,1443,1443,0
+20250326,150600,31825078,1443,1443,1443,1443,0
+20250326,150500,31825078,1443,1443,1443,1443,0
+20250326,150400,31825078,1443,1443,1443,1443,0
+20250326,150300,31825078,1443,1443,1443,1443,0
+20250326,150200,31825078,1443,1443,1443,1443,0
+20250326,150100,31825078,1443,1443,1443,1443,1
+20250326,150000,31823635,1443,1443,1443,1443,0
+20250326,145900,31823635,1443,1443,1443,1443,0
+20250326,145800,31823635,1443,1443,1443,1443,0
+20250326,145700,31823635,1443,1443,1443,1443,0
+20250326,145600,31823635,1443,1443,1443,1443,0
+20250326,145500,31823635,1443,1443,1443,1443,0
+20250326,145400,31823635,1443,1443,1443,1443,0
+20250326,145300,31823635,1443,1443,1443,1443,0
+20250326,145200,31823635,1443,1443,1443,1443,0
+20250326,145100,31823635,1443,1443,1443,1443,1
+20250326,145000,31822192,1443,1443,1443,1443,0
+20250326,144900,31822192,1443,1443,1443,1443,0
+20250326,144800,31822192,1443,1443,1443,1443,0
+20250326,144700,31822192,1443,1443,1443,1443,0
+20250326,144600,31822192,1443,1443,1443,1443,0
+20250326,144500,31822192,1443,1443,1443,1443,0
+20250326,144400,31822192,1443,1443,1443,1443,0
+20250326,144300,31822192,1443,1443,1443,1443,1
+20250326,144200,31820749,1443,1443,1443,1443,0
+20250326,144100,31820749,1443,1443,1443,1443,0
+20250326,144000,31820749,1443,1443,1443,1443,1
+20250326,143900,31819306,1434,1434,1434,1434,0
+20250326,143800,31819306,1434,1434,1434,1434,200
+20250326,143700,31532506,1444,1444,1444,1444,0
+20250326,143600,31532506,1444,1444,1444,1444,0
+20250326,143500,31532506,1444,1444,1444,1444,0
+20250326,143400,31532506,1444,1444,1444,1444,100
+20250326,143300,31388106,1444,1444,1444,1444,0
+20250326,143200,31388106,1444,1444,1444,1444,0
+20250326,143100,31388106,1444,1444,1444,1444,0
+20250326,143000,31388106,1444,1444,1444,1444,0
+20250326,142900,31388106,1444,1444,1444,1444,0
+20250326,142800,31388106,1444,1444,1444,1444,0
+20250326,142700,31388106,1444,1444,1444,1444,0
+20250326,142600,31388106,1444,1444,1444,1444,0
+20250326,142500,31388106,1444,1444,1444,1444,0
+20250326,142400,31388106,1444,1444,1444,1444,0
+20250326,142300,31388106,1444,1444,1444,1444,0
+20250326,142200,31388106,1444,1444,1444,1444,0
+20250326,142100,31388106,1444,1444,1444,1444,0
+20250326,142000,31388106,1444,1444,1444,1444,32
+20250326,141900,31341898,1444,1444,1444,1444,0
+20250326,141800,31341898,1444,1444,1444,1444,0
+20250326,141700,31341898,1444,1444,1444,1444,0
+20250326,141600,31341898,1444,1444,1444,1444,0
+20250326,141500,31341898,1444,1444,1444,1444,201
+20250326,141400,31051654,1444,1444,1444,1444,0
+20250326,141300,31051654,1444,1444,1444,1444,0
+20250326,141200,31051654,1444,1444,1444,1444,0
+20250326,141100,31051654,1444,1444,1444,1444,0
+20250326,141000,31051654,1444,1444,1444,1444,0
+20250326,140900,31051654,1444,1444,1444,1444,0
+20250326,140800,31051654,1444,1444,1444,1444,0
+20250326,140700,31051654,1444,1444,1444,1444,0
+20250326,140600,31051654,1444,1444,1444,1444,0
+20250326,140500,31051654,1444,1444,1444,1444,0
+20250326,140400,31051654,1444,1444,1444,1444,250
+20250326,140300,30690654,1443,1443,1444,1443,98
+20250326,140200,30549216,1444,1444,1444,1444,0
+20250326,140100,30549216,1444,1444,1444,1444,0
+20250326,140000,30549216,1444,1444,1444,1444,0
+20250326,135900,30549216,1444,1444,1444,1444,0
+20250326,135800,30549216,1444,1444,1444,1444,0
+20250326,135700,30549216,1444,1444,1444,1444,0
+20250326,135600,30549216,1444,1444,1444,1444,0
+20250326,135500,30549216,1444,1444,1444,1444,0
+20250326,135400,30549216,1444,1443,1444,1443,297
+20250326,135300,30120353,1443,1443,1443,1443,0
+20250326,135200,30120353,1443,1443,1443,1443,0
+20250326,135100,30120353,1443,1443,1443,1443,0
+20250326,135000,30120353,1443,1443,1443,1443,301
+20250326,134900,29686010,1433,1433,1433,1433,5
+20250326,134800,29678845,1433,1433,1433,1433,0
+20250326,134700,29678845,1433,1433,1433,1433,266
+20250326,134600,29297667,1443,1443,1443,1443,0
+20250326,134500,29297667,1443,1443,1443,1443,0
+20250326,134400,29297667,1443,1443,1443,1443,0
+20250326,134300,29297667,1443,1443,1443,1443,0
+20250326,134200,29297667,1443,1443,1443,1443,0
+20250326,134100,29297667,1443,1443,1443,1443,1
+20250326,134000,29296224,1443,1443,1443,1443,0
+20250326,133900,29296224,1443,1443,1443,1443,0
+20250326,133800,29296224,1443,1443,1443,1443,0
+20250326,133700,29296224,1443,1443,1443,1443,0
+20250326,133600,29296224,1443,1443,1443,1443,0
+20250326,133500,29296224,1443,1443,1443,1443,0
+20250326,133400,29296224,1443,1443,1443,1443,0
+20250326,133300,29296224,1443,1443,1443,1443,0
+20250326,133200,29296224,1443,1443,1443,1443,0
+20250326,133100,29296224,1443,1443,1443,1443,0
+20250326,133000,29296224,1443,1443,1443,1443,0
+20250326,132900,29296224,1443,1443,1443,1443,0
+20250326,132800,29296224,1443,1443,1443,1443,0
+20250326,132700,29296224,1443,1443,1443,1443,0
+20250326,132600,29296224,1443,1443,1443,1443,0
+20250326,132500,29296224,1443,1443,1443,1443,0
+20250326,132400,29296224,1443,1443,1443,1443,0
+20250326,132300,29296224,1443,1443,1443,1443,0
+20250326,132200,29296224,1443,1443,1443,1443,0
+20250326,132100,29296224,1443,1443,1443,1443,0
+20250326,132000,29296224,1443,1443,1443,1443,0
+20250326,131900,29296224,1443,1443,1443,1443,0
+20250326,131800,29296224,1443,1443,1443,1443,0
+20250326,131700,29296224,1443,1443,1443,1443,0
+20250326,131600,29296224,1443,1443,1443,1443,0
+20250326,131500,29296224,1443,1443,1443,1443,0
+20250326,131400,29296224,1443,1443,1443,1443,1
+20250326,131300,29294781,1444,1444,1444,1444,0
+20250326,131200,29294781,1444,1444,1444,1444,0
+20250326,131100,29294781,1444,1444,1444,1444,0
+20250326,131000,29294781,1444,1444,1444,1444,0
+20250326,130900,29294781,1444,1444,1444,1444,0
+20250326,130800,29294781,1444,1444,1444,1444,0
+20250326,130700,29294781,1444,1444,1444,1444,0
+20250326,130600,29294781,1444,1444,1444,1444,0
+20250326,130500,29294781,1444,1444,1444,1444,0
+20250326,130400,29294781,1444,1444,1444,1444,0
+20250326,130300,29294781,1444,1444,1444,1444,0
+20250326,130200,29294781,1444,1444,1444,1444,0
+20250326,130100,29294781,1444,1444,1444,1444,0
+20250326,130000,29294781,1444,1444,1444,1444,0
+20250326,125900,29294781,1444,1444,1444,1444,0
+20250326,125800,29294781,1444,1444,1444,1444,0
+20250326,125700,29294781,1444,1444,1444,1444,0
+20250326,125600,29294781,1444,1444,1444,1444,0
+20250326,125500,29294781,1444,1444,1444,1444,0
+20250326,125400,29294781,1444,1444,1444,1444,0
+20250326,125300,29294781,1444,1444,1444,1444,0
+20250326,125200,29294781,1444,1444,1444,1444,0
+20250326,125100,29294781,1444,1444,1444,1444,0
+20250326,125000,29294781,1444,1444,1444,1444,0
+20250326,124900,29294781,1444,1444,1444,1444,0
+20250326,124800,29294781,1444,1444,1444,1444,0
+20250326,124700,29294781,1444,1444,1444,1444,0
+20250326,124600,29294781,1444,1444,1444,1444,0
+20250326,124500,29294781,1444,1444,1444,1444,0
+20250326,124400,29294781,1444,1444,1444,1444,0
+20250326,124300,29294781,1444,1444,1444,1444,0
+20250326,124200,29294781,1444,1444,1444,1444,0
+20250326,124100,29294781,1444,1444,1444,1444,0
+20250326,124000,29294781,1444,1444,1444,1444,0
+20250326,123900,29294781,1444,1444,1444,1444,0
+20250326,123800,29294781,1444,1444,1444,1444,0
+20250326,123700,29294781,1444,1444,1444,1444,1
+20250326,123600,29293337,1438,1438,1438,1438,0
+20250326,123500,29293337,1438,1438,1438,1438,0
+20250326,123400,29293337,1438,1438,1438,1438,0
+20250326,123300,29293337,1438,1438,1438,1438,0
+20250326,123200,29293337,1438,1438,1438,1438,0
+20250326,123100,29293337,1438,1438,1438,1438,0
+20250326,123000,29293337,1438,1438,1438,1438,0
+20250326,122900,29293337,1438,1438,1438,1438,0
+20250326,122800,29293337,1438,1438,1438,1438,0
+20250326,122700,29293337,1438,1438,1438,1438,0
+20250326,122600,29293337,1438,1438,1438,1438,0
+20250326,122500,29293337,1438,1438,1438,1438,0
+20250326,122400,29293337,1438,1438,1438,1438,0
+20250326,122300,29293337,1438,1438,1438,1438,0
+20250326,122200,29293337,1438,1438,1438,1438,0
+20250326,122100,29293337,1438,1438,1438,1438,0
+20250326,122000,29293337,1438,1438,1438,1438,0
+20250326,121900,29293337,1438,1438,1438,1438,0
+20250326,121800,29293337,1438,1437,1438,1437,884
+20250326,121700,28022659,1437,1437,1437,1437,0
+20250326,121600,28022659,1437,1437,1437,1437,0
+20250326,121500,28022659,1437,1437,1437,1437,0
+20250326,121400,28022659,1437,1437,1437,1437,0
+20250326,121300,28022659,1437,1437,1437,1437,0
+20250326,121200,28022659,1437,1437,1437,1437,0
+20250326,121100,28022659,1437,1437,1437,1437,0
+20250326,121000,28022659,1437,1437,1437,1437,0
+20250326,120900,28022659,1437,1437,1437,1437,1
+20250326,120800,28021222,1437,1437,1437,1437,0
+20250326,120700,28021222,1437,1437,1437,1437,0
+20250326,120600,28021222,1437,1437,1437,1437,2
+20250326,120500,28018348,1437,1437,1437,1437,0
+20250326,120400,28018348,1437,1437,1437,1437,0
+20250326,120300,28018348,1437,1437,1437,1437,0
+20250326,120200,28018348,1437,1437,1437,1437,0
+20250326,120100,28018348,1437,1437,1437,1437,0
+20250326,120000,28018348,1437,1437,1437,1437,0
+20250326,115900,28018348,1437,1437,1437,1437,0
+20250326,115800,28018348,1437,1437,1437,1437,5
+20250326,115700,28011163,1437,1437,1437,1437,2
+20250326,115600,28008289,1438,1438,1438,1438,0
+20250326,115500,28008289,1438,1438,1438,1438,0
+20250326,115400,28008289,1438,1438,1438,1438,0
+20250326,115300,28008289,1438,1438,1438,1438,0
+20250326,115200,28008289,1438,1438,1438,1438,0
+20250326,115100,28008289,1438,1438,1438,1438,0
+20250326,115000,28008289,1438,1438,1438,1438,0
+20250326,114900,28008289,1438,1439,1439,1438,4477
+20250326,114800,21570361,1445,1445,1445,1445,0
+20250326,114700,21570361,1445,1445,1445,1445,2
+20250326,114600,21567471,1445,1445,1445,1445,0
+20250326,114500,21567471,1445,1445,1445,1445,0
+20250326,114400,21567471,1445,1445,1445,1445,0
+20250326,114300,21567471,1445,1445,1445,1445,0
+20250326,114200,21567471,1445,1445,1445,1445,0
+20250326,114100,21567471,1445,1445,1445,1445,1
+20250326,114000,21566026,1445,1445,1445,1445,0
+20250326,113900,21566026,1445,1445,1445,1445,0
+20250326,113800,21566026,1445,1445,1445,1445,2
+20250326,113700,21563136,1445,1445,1445,1445,0
+20250326,113600,21563136,1445,1445,1445,1445,0
+20250326,113500,21563136,1445,1445,1445,1445,1000
+20250326,113400,20118136,1445,1445,1445,1445,0
+20250326,113300,20118136,1445,1445,1445,1445,0
+20250326,113200,20118136,1445,1445,1445,1445,1
+20250326,113100,20116691,1445,1445,1445,1445,0
+20250326,113000,20116691,1445,1445,1445,1445,1
+20250326,112900,20115246,1438,1438,1438,1438,0
+20250326,112800,20115246,1438,1438,1438,1438,0
+20250326,112700,20115246,1438,1438,1438,1438,0
+20250326,112600,20115246,1438,1438,1438,1438,0
+20250326,112500,20115246,1438,1438,1438,1438,1
+20250326,112400,20113808,1445,1445,1445,1445,0
+20250326,112300,20113808,1445,1445,1445,1445,1
+20250326,112200,20112363,1445,1445,1445,1445,0
+20250326,112100,20112363,1445,1445,1445,1445,0
+20250326,112000,20112363,1445,1445,1445,1445,2
+20250326,111900,20109473,1445,1445,1445,1445,0
+20250326,111800,20109473,1445,1445,1445,1445,0
+20250326,111700,20109473,1445,1445,1445,1445,0
+20250326,111600,20109473,1445,1445,1445,1445,0
+20250326,111500,20109473,1445,1445,1445,1445,0
+20250326,111400,20109473,1445,1445,1445,1445,1
+20250326,111300,20108028,1438,1438,1438,1438,0
+20250326,111200,20108028,1438,1438,1438,1438,0
+20250326,111100,20108028,1438,1438,1438,1438,0
+20250326,111000,20108028,1438,1438,1438,1438,0
+20250326,110900,20108028,1438,1438,1438,1438,0
+20250326,110800,20108028,1438,1438,1438,1438,70
+20250326,110700,20007368,1438,1438,1438,1438,200
+20250326,110600,19719768,1445,1445,1445,1445,0
+20250326,110500,19719768,1445,1445,1445,1445,0
+20250326,110400,19719768,1445,1445,1445,1445,1
+20250326,110300,19718323,1445,1445,1445,1445,0
+20250326,110200,19718323,1445,1445,1445,1445,0
+20250326,110100,19718323,1445,1445,1445,1445,2
+20250326,110000,19715433,1445,1445,1445,1445,0
+20250326,105900,19715433,1445,1445,1445,1445,0
+20250326,105800,19715433,1445,1445,1445,1445,0
+20250326,105700,19715433,1445,1445,1445,1445,0
+20250326,105600,19715433,1445,1445,1445,1445,0
+20250326,105500,19715433,1445,1445,1445,1445,1
+20250326,105400,19713988,1445,1445,1445,1445,0
+20250326,105300,19713988,1445,1445,1445,1445,0
+20250326,105200,19713988,1445,1445,1445,1445,2
+20250326,105100,19711098,1445,1445,1445,1445,0
+20250326,105000,19711098,1445,1445,1445,1445,0
+20250326,104900,19711098,1445,1445,1445,1445,0
+20250326,104800,19711098,1445,1445,1445,1445,0
+20250326,104700,19711098,1445,1445,1445,1445,0
+20250326,104600,19711098,1445,1445,1445,1445,1
+20250326,104500,19709653,1445,1445,1445,1445,0
+20250326,104400,19709653,1445,1445,1445,1445,0
+20250326,104300,19709653,1445,1445,1445,1445,2
+20250326,104200,19706763,1446,1446,1446,1446,0
+20250326,104100,19706763,1446,1446,1446,1446,0
+20250326,104000,19706763,1446,1446,1446,1446,0
+20250326,103900,19706763,1446,1446,1446,1446,0
+20250326,103800,19706763,1446,1446,1446,1446,0
+20250326,103700,19706763,1446,1446,1446,1446,1
+20250326,103600,19705317,1446,1446,1446,1446,0
+20250326,103500,19705317,1446,1446,1446,1446,0
+20250326,103400,19705317,1446,1446,1446,1446,2
+20250326,103300,19702425,1446,1446,1446,1446,0
+20250326,103200,19702425,1446,1446,1446,1446,0
+20250326,103100,19702425,1446,1446,1446,1446,1
+20250326,103000,19700979,1446,1446,1446,1446,0
+20250326,102900,19700979,1446,1446,1446,1446,0
+20250326,102800,19700979,1446,1446,1446,1446,0
+20250326,102700,19700979,1446,1446,1446,1446,1
+20250326,102600,19699533,1446,1446,1446,1446,0
+20250326,102500,19699533,1446,1446,1446,1446,0
+20250326,102400,19699533,1446,1446,1446,1446,2
+20250326,102300,19696641,1446,1446,1446,1446,0
+20250326,102200,19696641,1446,1446,1446,1446,0
+20250326,102100,19696641,1446,1446,1446,1446,0
+20250326,102000,19696641,1446,1446,1446,1446,0
+20250326,101900,19696641,1446,1446,1446,1446,0
+20250326,101800,19696641,1446,1446,1446,1446,1
+20250326,101700,19695195,1446,1446,1446,1446,0
+20250326,101600,19695195,1446,1446,1446,1446,0
+20250326,101500,19695195,1446,1446,1446,1446,2
+20250326,101400,19692303,1446,1446,1446,1446,0
+20250326,101300,19692303,1446,1446,1446,1446,0
+20250326,101200,19692303,1446,1446,1446,1446,0
+20250326,101100,19692303,1446,1446,1446,1446,0
+20250326,101000,19692303,1446,1446,1446,1446,0
+20250326,100900,19692303,1446,1444,1446,1444,3
+20250326,100800,19687969,1446,1446,1446,1446,0
+20250326,100700,19687969,1446,1446,1446,1446,0
+20250326,100600,19687969,1446,1446,1446,1446,1
+20250326,100500,19686523,1444,1444,1444,1444,0
+20250326,100400,19686523,1444,1444,1444,1444,0
+20250326,100300,19686523,1444,1444,1444,1444,0
+20250326,100200,19686523,1444,1444,1444,1444,400
+20250326,100100,19108923,1447,1447,1447,1447,0
+20250326,100000,19108923,1447,1447,1447,1447,1
+20250326,095900,19107476,1447,1447,1447,1447,0
+20250326,095800,19107476,1447,1447,1447,1447,0
+20250326,095700,19107476,1447,1446,1447,1446,2
+20250326,095600,19104583,1447,1447,1447,1447,0
+20250326,095500,19104583,1447,1447,1447,1447,0
+20250326,095400,19104583,1447,1447,1447,1447,0
+20250326,095300,19104583,1447,1447,1447,1447,0
+20250326,095200,19104583,1447,1447,1447,1447,0
+20250326,095100,19104583,1447,1447,1447,1447,0
+20250326,095000,19104583,1447,1447,1447,1447,1
+20250326,094900,19103136,1448,1448,1448,1448,0
+20250326,094800,19103136,1448,1448,1448,1448,0
+20250326,094700,19103136,1448,1448,1448,1448,2
+20250326,094600,19100240,1448,1448,1448,1448,0
+20250326,094500,19100240,1448,1448,1448,1448,3
+20250326,094400,19095896,1449,1449,1449,1449,3
+20250326,094300,19091549,1448,1448,1448,1448,0
+20250326,094200,19091549,1448,1448,1448,1448,345
+20250326,094100,18591989,1448,1448,1448,1448,1
+20250326,094000,18590541,1438,1438,1438,1438,0
+20250326,093900,18590541,1438,1438,1438,1438,0
+20250326,093800,18590541,1438,1438,1438,1438,0
+20250326,093700,18590541,1438,1438,1438,1438,0
+20250326,093600,18590541,1438,1438,1438,1438,0
+20250326,093500,18590541,1438,1438,1438,1438,0
+20250326,093400,18590541,1438,1438,1438,1438,200
+20250326,093300,18302941,1448,1448,1448,1448,0
+20250326,093200,18302941,1448,1448,1448,1448,1
+20250326,093100,18301493,1438,1438,1438,1438,373
+20250326,093000,17765119,1440,1448,1448,1440,1648
+20250326,092900,15391638,1448,1448,1448,1448,2
+20250326,092800,15388742,1448,1448,1448,1448,0
+20250326,092700,15388742,1448,1448,1448,1448,1
+20250326,092600,15387294,1448,1448,1448,1448,5
+20250326,092500,15380054,1449,1449,1449,1449,0
+20250326,092400,15380054,1449,1449,1449,1449,0
+20250326,092300,15380054,1449,1449,1449,1449,1
+20250326,092200,15378605,1449,1449,1449,1449,0
+20250326,092100,15378605,1449,1449,1449,1449,0
+20250326,092000,15378605,1449,1449,1449,1449,1
+20250326,091900,15377156,1442,1442,1442,1442,537
+20250326,091800,14602802,1442,1442,1442,1442,0
+20250326,091700,14602802,1442,1442,1442,1442,0
+20250326,091600,14602802,1442,1442,1442,1442,0
+20250326,091500,14602802,1442,1464,1464,1442,34
+20250326,091400,14553224,1464,1464,1464,1464,1
+20250326,091300,14551760,1464,1464,1464,1464,3
+20250326,091200,14547368,1464,1464,1464,1464,1
+20250326,091100,14545904,1441,1441,1441,1441,0
+20250326,091000,14545904,1441,1441,1441,1441,0
+20250326,090900,14545904,1441,1441,1441,1441,0
+20250326,090800,14545904,1441,1441,1441,1441,0
+20250326,090700,14545904,1441,1441,1441,1441,1
+20250326,090600,14544463,1442,1442,1442,1442,50
+20250326,090500,14472363,1441,1441,1441,1441,0
+20250326,090400,14472363,1441,1442,1442,1441,10000
+20250326,090300,60475,1475,1475,1475,1475,0
+20250326,090200,60475,1475,1475,1475,1475,0
+20250326,090100,60475,1475,1475,1475,1475,0
+20250326,090000,60475,1475,1475,1475,1475,41

073540/min/candle-20250327.csv

@@ -0,0 +1,653 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,195100,70819190,1418,1418,1418,1418,1398
+20250327,195000,70819190,1418,1418,1418,1418,0
+20250327,194900,70819190,1418,1418,1418,1418,0
+20250327,194800,70819190,1418,1418,1418,1418,0
+20250327,194700,70819190,1418,1418,1418,1418,0
+20250327,194600,70819190,1418,1418,1418,1418,0
+20250327,194500,70819190,1418,1418,1418,1418,0
+20250327,194400,70819190,1418,1418,1418,1418,0
+20250327,194300,70819190,1418,1418,1418,1418,0
+20250327,194200,70819190,1418,1418,1418,1418,0
+20250327,194100,70819190,1418,1418,1418,1418,0
+20250327,194000,70819190,1418,1418,1418,1418,0
+20250327,193900,70819190,1418,1418,1418,1418,0
+20250327,193800,70819190,1418,1418,1418,1418,0
+20250327,193700,70819190,1418,1418,1418,1418,0
+20250327,193600,70819190,1418,1418,1418,1418,0
+20250327,193500,70819190,1418,1418,1418,1418,0
+20250327,193400,70819190,1418,1418,1418,1418,0
+20250327,193300,70819190,1418,1418,1418,1418,0
+20250327,193200,70819190,1418,1418,1418,1418,0
+20250327,193100,70819190,1418,1418,1418,1418,0
+20250327,193000,70819190,1418,1418,1418,1418,0
+20250327,192900,70819190,1418,1418,1418,1418,0
+20250327,192800,70819190,1418,1418,1418,1418,0
+20250327,192700,70819190,1418,1418,1418,1418,0
+20250327,192600,70819190,1418,1418,1418,1418,0
+20250327,192500,70819190,1418,1418,1418,1418,0
+20250327,192400,70819190,1418,1418,1418,1418,0
+20250327,192300,70819190,1418,1418,1418,1418,0
+20250327,192200,70819190,1418,1418,1418,1418,0
+20250327,192100,70819190,1418,1418,1418,1418,1398
+20250327,192000,70819190,1418,1418,1418,1418,0
+20250327,191900,70819190,1418,1418,1418,1418,0
+20250327,191800,70819190,1418,1418,1418,1418,0
+20250327,191700,70819190,1418,1418,1418,1418,0
+20250327,191600,70819190,1418,1418,1418,1418,0
+20250327,191500,70819190,1418,1418,1418,1418,0
+20250327,191400,70819190,1418,1418,1418,1418,0
+20250327,191300,70819190,1418,1418,1418,1418,0
+20250327,191200,70819190,1418,1418,1418,1418,0
+20250327,191100,70819190,1418,1418,1418,1418,0
+20250327,191000,70819190,1418,1418,1418,1418,0
+20250327,190900,70819190,1418,1418,1418,1418,0
+20250327,190800,70819190,1418,1418,1418,1418,0
+20250327,190700,70819190,1418,1418,1418,1418,0
+20250327,190600,70819190,1418,1418,1418,1418,0
+20250327,190500,70819190,1418,1418,1418,1418,0
+20250327,190400,70819190,1418,1418,1418,1418,0
+20250327,190300,70819190,1418,1418,1418,1418,0
+20250327,190200,70819190,1418,1418,1418,1418,0
+20250327,190100,70819190,1418,1418,1418,1418,0
+20250327,190000,70819190,1418,1418,1418,1418,0
+20250327,185900,70819190,1418,1418,1418,1418,0
+20250327,185800,70819190,1418,1418,1418,1418,0
+20250327,185700,70819190,1418,1418,1418,1418,0
+20250327,185600,70819190,1418,1418,1418,1418,0
+20250327,185500,70819190,1418,1418,1418,1418,0
+20250327,185400,70819190,1418,1418,1418,1418,0
+20250327,185300,70819190,1418,1418,1418,1418,0
+20250327,185200,70819190,1418,1418,1418,1418,0
+20250327,185100,70819190,1418,1418,1418,1418,1398
+20250327,185000,70819190,1418,1418,1418,1418,0
+20250327,184900,70819190,1418,1418,1418,1418,0
+20250327,184800,70819190,1418,1418,1418,1418,0
+20250327,184700,70819190,1418,1418,1418,1418,0
+20250327,184600,70819190,1418,1418,1418,1418,0
+20250327,184500,70819190,1418,1418,1418,1418,0
+20250327,184400,70819190,1418,1418,1418,1418,0
+20250327,184300,70819190,1418,1418,1418,1418,0
+20250327,184200,70819190,1418,1418,1418,1418,0
+20250327,184100,70819190,1418,1418,1418,1418,0
+20250327,184000,70819190,1418,1418,1418,1418,0
+20250327,183900,70819190,1418,1418,1418,1418,0
+20250327,183800,70819190,1418,1418,1418,1418,0
+20250327,183700,70819190,1418,1418,1418,1418,0
+20250327,183600,70819190,1418,1418,1418,1418,0
+20250327,183500,70819190,1418,1418,1418,1418,0
+20250327,183400,70819190,1418,1418,1418,1418,0
+20250327,183300,70819190,1418,1418,1418,1418,0
+20250327,183200,70819190,1418,1418,1418,1418,0
+20250327,183100,70819190,1418,1418,1418,1418,0
+20250327,183000,70819190,1418,1418,1418,1418,0
+20250327,182900,70819190,1418,1418,1418,1418,0
+20250327,182800,70819190,1418,1418,1418,1418,0
+20250327,182700,70819190,1418,1418,1418,1418,0
+20250327,182600,70819190,1418,1418,1418,1418,0
+20250327,182500,70819190,1418,1418,1418,1418,0
+20250327,182400,70819190,1418,1418,1418,1418,0
+20250327,182300,70819190,1418,1418,1418,1418,0
+20250327,182200,70819190,1418,1418,1418,1418,0
+20250327,182100,70819190,1418,1418,1418,1418,1398
+20250327,182000,70819190,1418,1418,1418,1418,0
+20250327,181900,70819190,1418,1418,1418,1418,0
+20250327,181800,70819190,1418,1418,1418,1418,0
+20250327,181700,70819190,1418,1418,1418,1418,0
+20250327,181600,70819190,1418,1418,1418,1418,0
+20250327,181500,70819190,1418,1418,1418,1418,0
+20250327,181400,70819190,1418,1418,1418,1418,0
+20250327,181300,70819190,1418,1418,1418,1418,0
+20250327,181200,70819190,1418,1418,1418,1418,0
+20250327,181100,70819190,1418,1418,1418,1418,0
+20250327,181000,70819190,1418,1418,1418,1418,0
+20250327,180900,70819190,1418,1418,1418,1418,0
+20250327,180800,70819190,1418,1418,1418,1418,0
+20250327,180700,70819190,1418,1418,1418,1418,0
+20250327,180600,70819190,1418,1418,1418,1418,0
+20250327,180500,70819190,1418,1418,1418,1418,0
+20250327,180400,70819190,1418,1418,1418,1418,0
+20250327,180300,70819190,1418,1418,1418,1418,0
+20250327,180200,70819190,1418,1418,1418,1418,0
+20250327,180100,70819190,1418,1418,1418,1418,0
+20250327,180000,70819190,1418,1418,1418,1418,0
+20250327,175900,70819190,1418,1418,1418,1418,0
+20250327,175800,70819190,1418,1418,1418,1418,0
+20250327,175700,70819190,1418,1418,1418,1418,0
+20250327,175600,70819190,1418,1418,1418,1418,0
+20250327,175500,70819190,1418,1418,1418,1418,0
+20250327,175400,70819190,1418,1418,1418,1418,0
+20250327,175300,70819190,1418,1418,1418,1418,0
+20250327,175200,70819190,1418,1418,1418,1418,0
+20250327,175100,70819190,1418,1418,1418,1418,1398
+20250327,175000,70819190,1418,1418,1418,1418,0
+20250327,174900,70819190,1418,1418,1418,1418,0
+20250327,174800,70819190,1418,1418,1418,1418,0
+20250327,174700,70819190,1418,1418,1418,1418,0
+20250327,174600,70819190,1418,1418,1418,1418,0
+20250327,174500,70819190,1418,1418,1418,1418,0
+20250327,174400,70819190,1418,1418,1418,1418,0
+20250327,174300,70819190,1418,1418,1418,1418,0
+20250327,174200,70819190,1418,1418,1418,1418,0
+20250327,174100,70819190,1418,1418,1418,1418,0
+20250327,174000,70819190,1418,1418,1418,1418,0
+20250327,173900,70819190,1418,1418,1418,1418,0
+20250327,173800,70819190,1418,1418,1418,1418,0
+20250327,173700,70819190,1418,1418,1418,1418,0
+20250327,173600,70819190,1418,1418,1418,1418,0
+20250327,173500,70819190,1418,1418,1418,1418,0
+20250327,173400,70819190,1418,1418,1418,1418,0
+20250327,173300,70819190,1418,1418,1418,1418,0
+20250327,173200,70819190,1418,1418,1418,1418,0
+20250327,173100,70819190,1418,1418,1418,1418,0
+20250327,173000,70819190,1418,1418,1418,1418,0
+20250327,172900,70819190,1418,1418,1418,1418,0
+20250327,172800,70819190,1418,1418,1418,1418,0
+20250327,172700,70819190,1418,1418,1418,1418,0
+20250327,172600,70819190,1418,1418,1418,1418,0
+20250327,172500,70819190,1418,1418,1418,1418,0
+20250327,172400,70819190,1418,1418,1418,1418,0
+20250327,172300,70819190,1418,1418,1418,1418,0
+20250327,172200,70819190,1418,1418,1418,1418,0
+20250327,172100,70819190,1418,1418,1418,1418,1398
+20250327,172000,70819190,1418,1418,1418,1418,0
+20250327,171900,70819190,1418,1418,1418,1418,0
+20250327,171800,70819190,1418,1418,1418,1418,0
+20250327,171700,70819190,1418,1418,1418,1418,0
+20250327,171600,70819190,1418,1418,1418,1418,0
+20250327,171500,70819190,1418,1418,1418,1418,0
+20250327,171400,70819190,1418,1418,1418,1418,0
+20250327,171300,70819190,1418,1418,1418,1418,0
+20250327,171200,70819190,1418,1418,1418,1418,0
+20250327,171100,70819190,1418,1418,1418,1418,0
+20250327,171000,70819190,1418,1418,1418,1418,0
+20250327,170900,70819190,1418,1418,1418,1418,0
+20250327,170800,70819190,1418,1418,1418,1418,0
+20250327,170700,70819190,1418,1418,1418,1418,0
+20250327,170600,70819190,1418,1418,1418,1418,0
+20250327,170500,70819190,1418,1418,1418,1418,0
+20250327,170400,70819190,1418,1418,1418,1418,0
+20250327,170300,70819190,1418,1418,1418,1418,0
+20250327,170200,70819190,1418,1418,1418,1418,0
+20250327,170100,70819190,1418,1418,1418,1418,0
+20250327,170000,70819190,1418,1418,1418,1418,0
+20250327,165900,70819190,1418,1418,1418,1418,0
+20250327,165800,70819190,1418,1418,1418,1418,0
+20250327,165700,70819190,1418,1418,1418,1418,0
+20250327,165600,70819190,1418,1418,1418,1418,0
+20250327,165500,70819190,1418,1418,1418,1418,0
+20250327,165400,70819190,1418,1418,1418,1418,0
+20250327,165300,70819190,1418,1418,1418,1418,0
+20250327,165200,70819190,1418,1418,1418,1418,0
+20250327,165100,70819190,1418,1418,1418,1418,1398
+20250327,165000,70819190,1418,1418,1418,1418,0
+20250327,164900,70819190,1418,1418,1418,1418,0
+20250327,164800,70819190,1418,1418,1418,1418,0
+20250327,164700,70819190,1418,1418,1418,1418,0
+20250327,164600,70819190,1418,1418,1418,1418,0
+20250327,164500,70819190,1418,1418,1418,1418,0
+20250327,164400,70819190,1418,1418,1418,1418,0
+20250327,164300,70819190,1418,1418,1418,1418,0
+20250327,164200,70819190,1418,1418,1418,1418,0
+20250327,164100,70819190,1418,1418,1418,1418,0
+20250327,164000,70819190,1418,1418,1418,1418,0
+20250327,163900,70819190,1418,1418,1418,1418,0
+20250327,163800,70819190,1418,1418,1418,1418,0
+20250327,163700,70819190,1418,1418,1418,1418,0
+20250327,163600,70819190,1418,1418,1418,1418,0
+20250327,163500,70819190,1418,1418,1418,1418,0
+20250327,163400,70819190,1418,1418,1418,1418,0
+20250327,163300,70819190,1418,1418,1418,1418,0
+20250327,163200,70819190,1418,1418,1418,1418,0
+20250327,163100,70819190,1418,1418,1418,1418,0
+20250327,163000,70819190,1418,1418,1418,1418,0
+20250327,162900,70819190,1418,1418,1418,1418,0
+20250327,162800,70819190,1418,1418,1418,1418,0
+20250327,162700,70819190,1418,1418,1418,1418,0
+20250327,162600,70819190,1418,1418,1418,1418,0
+20250327,162500,70819190,1418,1418,1418,1418,0
+20250327,162400,70819190,1418,1418,1418,1418,0
+20250327,162300,70819190,1418,1418,1418,1418,0
+20250327,162200,70819190,1418,1418,1418,1418,0
+20250327,162100,70819190,1418,1418,1418,1418,1398
+20250327,162000,70819190,1418,1418,1418,1418,0
+20250327,161900,70819190,1418,1418,1418,1418,0
+20250327,161800,70819190,1418,1418,1418,1418,0
+20250327,161700,70819190,1418,1418,1418,1418,0
+20250327,161600,70819190,1418,1418,1418,1418,0
+20250327,161500,70819190,1418,1418,1418,1418,0
+20250327,161400,70819190,1418,1418,1418,1418,0
+20250327,161300,70819190,1418,1418,1418,1418,0
+20250327,161200,70819190,1418,1418,1418,1418,0
+20250327,161100,70819190,1418,1418,1418,1418,0
+20250327,161000,70819190,1418,1418,1418,1418,0
+20250327,160900,70819190,1418,1418,1418,1418,0
+20250327,160800,70819190,1418,1418,1418,1418,0
+20250327,160700,70819190,1418,1418,1418,1418,0
+20250327,160600,70819190,1418,1418,1418,1418,0
+20250327,160500,70819190,1418,1418,1418,1418,0
+20250327,160400,70819190,1418,1418,1418,1418,0
+20250327,160300,70819190,1418,1418,1418,1418,0
+20250327,160200,70819190,1418,1418,1418,1418,0
+20250327,160100,70819190,1418,1418,1418,1418,0
+20250327,160000,70819190,1418,1418,1418,1418,0
+20250327,155900,70819190,1418,1418,1418,1418,0
+20250327,155800,70819190,1418,1418,1418,1418,0
+20250327,155700,70819190,1418,1418,1418,1418,0
+20250327,155600,70819190,1418,1418,1418,1418,0
+20250327,155500,70819190,1418,1418,1418,1418,0
+20250327,155400,70819190,1418,1418,1418,1418,0
+20250327,155300,70819190,1418,1418,1418,1418,0
+20250327,155200,70819190,1418,1418,1418,1418,0
+20250327,155100,70819190,1418,1418,1418,1418,1398
+20250327,155000,70819190,1418,1418,1418,1418,0
+20250327,154900,70819190,1418,1418,1418,1418,0
+20250327,154800,70819190,1418,1418,1418,1418,0
+20250327,154700,70819190,1418,1418,1418,1418,0
+20250327,154600,70819190,1418,1418,1418,1418,0
+20250327,154500,70819190,1418,1418,1418,1418,0
+20250327,154400,70819190,1418,1418,1418,1418,0
+20250327,154300,70819190,1418,1418,1418,1418,0
+20250327,154200,70819190,1418,1418,1418,1418,0
+20250327,154100,70819190,1418,1418,1418,1418,0
+20250327,154000,70819190,1418,1418,1418,1418,0
+20250327,153900,70819190,1418,1418,1418,1418,0
+20250327,153800,70819190,1418,1418,1418,1418,0
+20250327,153700,70819190,1418,1418,1418,1418,0
+20250327,153600,70819190,1418,1418,1418,1418,0
+20250327,153500,70819190,1418,1418,1418,1418,0
+20250327,153400,70819190,1418,1418,1418,1418,0
+20250327,153300,70819190,1418,1418,1418,1418,0
+20250327,153200,70819190,1418,1418,1418,1418,0
+20250327,153100,70819190,1418,1418,1418,1418,0
+20250327,153000,70819190,1418,1418,1418,1418,1398
+20250327,152900,68836826,1420,1420,1420,1420,0
+20250327,152800,68836826,1420,1420,1420,1420,0
+20250327,152700,68836826,1420,1420,1420,1420,0
+20250327,152600,68836826,1420,1420,1420,1420,0
+20250327,152500,68836826,1420,1420,1420,1420,0
+20250327,152400,68836826,1420,1420,1420,1420,0
+20250327,152300,68836826,1420,1420,1420,1420,0
+20250327,152200,68836826,1420,1420,1420,1420,0
+20250327,152100,68836826,1420,1420,1420,1420,0
+20250327,152000,68836826,1420,1420,1420,1420,0
+20250327,151900,68836826,1420,1420,1420,1420,680
+20250327,151800,67871226,1421,1421,1421,1421,0
+20250327,151700,67871226,1421,1420,1421,1420,70
+20250327,151600,67771777,1418,1418,1418,1418,0
+20250327,151500,67771777,1418,1418,1418,1418,0
+20250327,151400,67771777,1418,1418,1418,1418,0
+20250327,151300,67771777,1418,1418,1418,1418,0
+20250327,151200,67771777,1418,1418,1418,1418,0
+20250327,151100,67771777,1418,1418,1418,1418,200
+20250327,151000,67488177,1418,1418,1418,1418,300
+20250327,150900,67062777,1418,1418,1418,1418,0
+20250327,150800,67062777,1418,1418,1418,1418,0
+20250327,150700,67062777,1418,1418,1418,1418,530
+20250327,150600,66311237,1420,1420,1420,1420,0
+20250327,150500,66311237,1420,1420,1420,1420,0
+20250327,150400,66311237,1420,1420,1420,1420,0
+20250327,150300,66311237,1420,1420,1420,1420,0
+20250327,150200,66311237,1420,1420,1420,1420,2
+20250327,150100,66308397,1418,1418,1418,1418,0
+20250327,150000,66308397,1418,1418,1418,1418,0
+20250327,145900,66308397,1418,1418,1418,1418,0
+20250327,145800,66308397,1418,1418,1418,1418,0
+20250327,145700,66308397,1418,1418,1418,1418,0
+20250327,145600,66308397,1418,1418,1418,1418,8
+20250327,145500,66297053,1418,1418,1418,1418,0
+20250327,145400,66297053,1418,1418,1418,1418,0
+20250327,145300,66297053,1418,1418,1418,1418,0
+20250327,145200,66297053,1418,1418,1418,1418,0
+20250327,145100,66297053,1418,1418,1418,1418,0
+20250327,145000,66297053,1418,1418,1418,1418,0
+20250327,144900,66297053,1418,1418,1418,1418,0
+20250327,144800,66297053,1418,1418,1418,1418,0
+20250327,144700,66297053,1418,1418,1418,1418,0
+20250327,144600,66297053,1418,1418,1418,1418,0
+20250327,144500,66297053,1418,1418,1418,1418,0
+20250327,144400,66297053,1418,1418,1418,1418,0
+20250327,144300,66297053,1418,1418,1418,1418,0
+20250327,144200,66297053,1418,1418,1418,1418,0
+20250327,144100,66297053,1418,1418,1418,1418,0
+20250327,144000,66297053,1418,1418,1418,1418,0
+20250327,143900,66297053,1418,1418,1418,1418,0
+20250327,143800,66297053,1418,1418,1418,1418,0
+20250327,143700,66297053,1418,1418,1418,1418,0
+20250327,143600,66297053,1418,1418,1418,1418,0
+20250327,143500,66297053,1418,1418,1418,1418,0
+20250327,143400,66297053,1418,1418,1418,1418,0
+20250327,143300,66297053,1418,1418,1418,1418,0
+20250327,143200,66297053,1418,1418,1418,1418,0
+20250327,143100,66297053,1418,1418,1418,1418,0
+20250327,143000,66297053,1418,1418,1418,1418,2
+20250327,142900,66294217,1418,1418,1418,1418,0
+20250327,142800,66294217,1418,1418,1418,1418,0
+20250327,142700,66294217,1418,1418,1418,1418,0
+20250327,142600,66294217,1418,1418,1418,1418,0
+20250327,142500,66294217,1418,1418,1418,1418,0
+20250327,142400,66294217,1418,1418,1418,1418,0
+20250327,142300,66294217,1418,1418,1418,1418,0
+20250327,142200,66294217,1418,1418,1418,1418,1
+20250327,142100,66292799,1417,1417,1417,1417,0
+20250327,142000,66292799,1417,1417,1417,1417,0
+20250327,141900,66292799,1417,1417,1417,1417,0
+20250327,141800,66292799,1417,1417,1417,1417,0
+20250327,141700,66292799,1417,1417,1417,1417,0
+20250327,141600,66292799,1417,1417,1417,1417,0
+20250327,141500,66292799,1417,1417,1417,1417,2
+20250327,141400,66289965,1419,1419,1419,1419,0
+20250327,141300,66289965,1419,1419,1419,1419,0
+20250327,141200,66289965,1419,1419,1419,1419,32
+20250327,141100,66244557,1421,1421,1421,1421,0
+20250327,141000,66244557,1421,1421,1421,1421,0
+20250327,140900,66244557,1421,1421,1421,1421,1
+20250327,140800,66243136,1425,1425,1425,1425,0
+20250327,140700,66243136,1425,1425,1425,1425,0
+20250327,140600,66243136,1425,1425,1425,1425,0
+20250327,140500,66243136,1425,1425,1425,1425,0
+20250327,140400,66243136,1425,1425,1425,1425,0
+20250327,140300,66243136,1425,1425,1425,1425,0
+20250327,140200,66243136,1425,1425,1425,1425,0
+20250327,140100,66243136,1425,1425,1425,1425,0
+20250327,140000,66243136,1425,1425,1425,1425,0
+20250327,135900,66243136,1425,1425,1425,1425,0
+20250327,135800,66243136,1425,1425,1425,1425,0
+20250327,135700,66243136,1425,1425,1425,1425,0
+20250327,135600,66243136,1425,1425,1425,1425,0
+20250327,135500,66243136,1425,1425,1425,1425,0
+20250327,135400,66243136,1425,1425,1425,1425,0
+20250327,135300,66243136,1425,1425,1425,1425,0
+20250327,135200,66243136,1425,1425,1425,1425,0
+20250327,135100,66243136,1425,1425,1425,1425,0
+20250327,135000,66243136,1425,1425,1425,1425,0
+20250327,134900,66243136,1425,1425,1425,1425,0
+20250327,134800,66243136,1425,1425,1425,1425,0
+20250327,134700,66243136,1425,1425,1425,1425,0
+20250327,134600,66243136,1425,1425,1425,1425,0
+20250327,134500,66243136,1425,1425,1425,1425,0
+20250327,134400,66243136,1425,1425,1425,1425,0
+20250327,134300,66243136,1425,1425,1425,1425,0
+20250327,134200,66243136,1425,1425,1425,1425,0
+20250327,134100,66243136,1425,1425,1425,1425,0
+20250327,134000,66243136,1425,1425,1425,1425,0
+20250327,133900,66243136,1425,1425,1425,1425,0
+20250327,133800,66243136,1425,1425,1425,1425,0
+20250327,133700,66243136,1425,1425,1425,1425,0
+20250327,133600,66243136,1425,1425,1425,1425,0
+20250327,133500,66243136,1425,1425,1425,1425,0
+20250327,133400,66243136,1425,1425,1425,1425,0
+20250327,133300,66243136,1425,1425,1425,1425,0
+20250327,133200,66243136,1425,1425,1425,1425,0
+20250327,133100,66243136,1425,1425,1425,1425,0
+20250327,133000,66243136,1425,1425,1425,1425,0
+20250327,132900,66243136,1425,1425,1425,1425,0
+20250327,132800,66243136,1425,1425,1425,1425,0
+20250327,132700,66243136,1425,1425,1425,1425,0
+20250327,132600,66243136,1425,1425,1425,1425,0
+20250327,132500,66243136,1425,1425,1425,1425,0
+20250327,132400,66243136,1425,1425,1425,1425,0
+20250327,132300,66243136,1425,1425,1425,1425,0
+20250327,132200,66243136,1425,1425,1425,1425,0
+20250327,132100,66243136,1425,1425,1425,1425,0
+20250327,132000,66243136,1425,1425,1425,1425,0
+20250327,131900,66243136,1425,1425,1425,1425,0
+20250327,131800,66243136,1425,1425,1425,1425,0
+20250327,131700,66243136,1425,1425,1425,1425,0
+20250327,131600,66243136,1425,1425,1425,1425,0
+20250327,131500,66243136,1425,1425,1425,1425,0
+20250327,131400,66243136,1425,1425,1425,1425,0
+20250327,131300,66243136,1425,1425,1425,1425,1
+20250327,131200,66241711,1416,1416,1416,1416,0
+20250327,131100,66241711,1416,1416,1416,1416,0
+20250327,131000,66241711,1416,1416,1416,1416,0
+20250327,130900,66241711,1416,1416,1416,1416,0
+20250327,130800,66241711,1416,1416,1416,1416,1
+20250327,130700,66240295,1427,1427,1427,1427,1
+20250327,130600,66238868,1418,1418,1418,1418,629
+20250327,130500,65346946,1427,1427,1427,1427,2
+20250327,130400,65344092,1427,1427,1427,1427,0
+20250327,130300,65344092,1427,1427,1427,1427,0
+20250327,130200,65344092,1427,1427,1427,1427,100
+20250327,130100,65201392,1419,1419,1419,1419,669
+20250327,130000,64252081,1427,1427,1427,1427,0
+20250327,125900,64252081,1427,1427,1427,1427,0
+20250327,125800,64252081,1427,1419,1427,1419,1001
+20250327,125700,62831654,1434,1434,1434,1434,0
+20250327,125600,62831654,1434,1434,1434,1434,0
+20250327,125500,62831654,1434,1434,1434,1434,0
+20250327,125400,62831654,1434,1434,1434,1434,0
+20250327,125300,62831654,1434,1434,1434,1434,0
+20250327,125200,62831654,1434,1434,1434,1434,0
+20250327,125100,62831654,1434,1434,1434,1434,0
+20250327,125000,62831654,1434,1434,1434,1434,0
+20250327,124900,62831654,1434,1434,1434,1434,0
+20250327,124800,62831654,1434,1434,1434,1434,0
+20250327,124700,62831654,1434,1434,1434,1434,0
+20250327,124600,62831654,1434,1434,1434,1434,0
+20250327,124500,62831654,1434,1434,1434,1434,0
+20250327,124400,62831654,1434,1434,1434,1434,0
+20250327,124300,62831654,1434,1434,1434,1434,0
+20250327,124200,62831654,1434,1434,1434,1434,0
+20250327,124100,62831654,1434,1434,1434,1434,0
+20250327,124000,62831654,1434,1434,1434,1434,0
+20250327,123900,62831654,1434,1434,1434,1434,0
+20250327,123800,62831654,1434,1434,1434,1434,0
+20250327,123700,62831654,1434,1434,1434,1434,0
+20250327,123600,62831654,1434,1434,1434,1434,0
+20250327,123500,62831654,1434,1434,1434,1434,0
+20250327,123400,62831654,1434,1434,1434,1434,0
+20250327,123300,62831654,1434,1434,1434,1434,0
+20250327,123200,62831654,1434,1434,1434,1434,0
+20250327,123100,62831654,1434,1434,1434,1434,1
+20250327,123000,62830220,1419,1419,1419,1419,0
+20250327,122900,62830220,1419,1419,1419,1419,0
+20250327,122800,62830220,1419,1419,1419,1419,118
+20250327,122700,62662778,1418,1418,1418,1418,0
+20250327,122600,62662778,1418,1418,1418,1418,0
+20250327,122500,62662778,1418,1418,1418,1418,0
+20250327,122400,62662778,1418,1418,1418,1418,1000
+20250327,122300,61244778,1435,1435,1435,1435,0
+20250327,122200,61244778,1435,1435,1435,1435,0
+20250327,122100,61244778,1435,1435,1435,1435,0
+20250327,122000,61244778,1435,1433,1435,1433,380
+20250327,121900,60699869,1417,1417,1417,1417,0
+20250327,121800,60699869,1417,1417,1417,1417,0
+20250327,121700,60699869,1417,1417,1417,1417,0
+20250327,121600,60699869,1417,1417,1417,1417,0
+20250327,121500,60699869,1417,1417,1417,1417,0
+20250327,121400,60699869,1417,1417,1417,1417,0
+20250327,121300,60699869,1417,1417,1417,1417,0
+20250327,121200,60699869,1417,1417,1417,1417,331
+20250327,121100,60230842,1417,1417,1417,1417,0
+20250327,121000,60230842,1417,1417,1417,1417,0
+20250327,120900,60230842,1417,1417,1417,1417,0
+20250327,120800,60230842,1417,1417,1417,1417,0
+20250327,120700,60230842,1417,1417,1417,1417,0
+20250327,120600,60230842,1417,1417,1417,1417,0
+20250327,120500,60230842,1417,1417,1417,1417,0
+20250327,120400,60230842,1417,1417,1417,1417,0
+20250327,120300,60230842,1417,1417,1417,1417,0
+20250327,120200,60230842,1417,1417,1417,1417,0
+20250327,120100,60230842,1417,1416,1417,1416,2689
+20250327,120000,56420531,1416,1418,1418,1416,1332
+20250327,115900,54532803,1418,1419,1419,1418,999
+20250327,115800,53115455,1434,1434,1434,1434,0
+20250327,115700,53115455,1434,1434,1434,1434,0
+20250327,115600,53115455,1434,1434,1434,1434,0
+20250327,115500,53115455,1434,1434,1434,1434,0
+20250327,115400,53115455,1434,1434,1434,1434,0
+20250327,115300,53115455,1434,1434,1434,1434,2
+20250327,115200,53112587,1434,1434,1434,1434,0
+20250327,115100,53112587,1434,1434,1434,1434,0
+20250327,115000,53112587,1434,1434,1434,1419,9
+20250327,114900,53099741,1435,1435,1435,1435,0
+20250327,114800,53099741,1435,1435,1435,1435,0
+20250327,114700,53099741,1435,1435,1435,1435,0
+20250327,114600,53099741,1435,1435,1435,1435,0
+20250327,114500,53099741,1435,1435,1435,1435,0
+20250327,114400,53099741,1435,1435,1435,1435,0
+20250327,114300,53099741,1435,1435,1435,1435,0
+20250327,114200,53099741,1435,1435,1435,1435,1
+20250327,114100,53098306,1420,1421,1421,1420,1000
+20250327,114000,51678206,1417,1417,1417,1417,0
+20250327,113900,51678206,1417,1417,1417,1417,0
+20250327,113800,51678206,1417,1417,1417,1417,0
+20250327,113700,51678206,1417,1417,1417,1417,0
+20250327,113600,51678206,1417,1417,1417,1417,0
+20250327,113500,51678206,1417,1417,1417,1417,0
+20250327,113400,51678206,1417,1417,1417,1417,0
+20250327,113300,51678206,1417,1417,1417,1417,0
+20250327,113200,51678206,1417,1417,1417,1417,0
+20250327,113100,51678206,1417,1417,1417,1417,0
+20250327,113000,51678206,1417,1417,1417,1417,0
+20250327,112900,51678206,1417,1417,1417,1417,0
+20250327,112800,51678206,1417,1417,1417,1417,0
+20250327,112700,51678206,1417,1417,1417,1417,0
+20250327,112600,51678206,1417,1417,1417,1417,0
+20250327,112500,51678206,1417,1417,1417,1417,0
+20250327,112400,51678206,1417,1417,1417,1417,0
+20250327,112300,51678206,1417,1417,1417,1417,0
+20250327,112200,51678206,1417,1417,1417,1417,0
+20250327,112100,51678206,1417,1417,1417,1417,0
+20250327,112000,51678206,1417,1417,1417,1417,0
+20250327,111900,51678206,1417,1417,1417,1417,0
+20250327,111800,51678206,1417,1417,1417,1417,0
+20250327,111700,51678206,1417,1417,1417,1417,0
+20250327,111600,51678206,1417,1417,1417,1417,0
+20250327,111500,51678206,1417,1417,1417,1417,0
+20250327,111400,51678206,1417,1417,1417,1417,0
+20250327,111300,51678206,1417,1417,1417,1417,0
+20250327,111200,51678206,1417,1417,1417,1417,0
+20250327,111100,51678206,1417,1417,1417,1417,0
+20250327,111000,51678206,1417,1417,1417,1417,0
+20250327,110900,51678206,1417,1417,1417,1417,0
+20250327,110800,51678206,1417,1417,1417,1417,0
+20250327,110700,51678206,1417,1434,1434,1417,501
+20250327,110600,50968272,1436,1436,1436,1436,0
+20250327,110500,50968272,1436,1437,1437,1436,4568
+20250327,110400,44404057,1437,1437,1437,1437,0
+20250327,110300,44404057,1437,1437,1437,1437,0
+20250327,110200,44404057,1437,1437,1437,1437,0
+20250327,110100,44404057,1437,1437,1437,1437,0
+20250327,110000,44404057,1437,1437,1437,1437,0
+20250327,105900,44404057,1437,1438,1438,1437,740
+20250327,105800,43340660,1445,1445,1445,1445,0
+20250327,105700,43340660,1445,1445,1445,1445,0
+20250327,105600,43340660,1445,1445,1445,1445,1
+20250327,105500,43339215,1445,1445,1445,1445,0
+20250327,105400,43339215,1445,1445,1445,1445,0
+20250327,105300,43339215,1445,1445,1445,1445,0
+20250327,105200,43339215,1445,1445,1445,1445,0
+20250327,105100,43339215,1445,1445,1445,1445,0
+20250327,105000,43339215,1445,1447,1447,1445,100
+20250327,104900,43194689,1447,1447,1447,1447,0
+20250327,104800,43194689,1447,1447,1447,1447,0
+20250327,104700,43194689,1447,1447,1447,1447,0
+20250327,104600,43194689,1447,1447,1447,1447,0
+20250327,104500,43194689,1447,1447,1447,1447,0
+20250327,104400,43194689,1447,1447,1447,1447,0
+20250327,104300,43194689,1447,1447,1447,1447,0
+20250327,104200,43194689,1447,1447,1447,1447,0
+20250327,104100,43194689,1447,1447,1447,1447,0
+20250327,104000,43194689,1447,1447,1447,1447,0
+20250327,103900,43194689,1447,1447,1447,1447,0
+20250327,103800,43194689,1447,1447,1447,1447,0
+20250327,103700,43194689,1447,1447,1447,1447,0
+20250327,103600,43194689,1447,1447,1447,1447,0
+20250327,103500,43194689,1447,1447,1447,1447,0
+20250327,103400,43194689,1447,1447,1447,1447,0
+20250327,103300,43194689,1447,1447,1447,1447,5
+20250327,103200,43187454,1459,1459,1459,1459,0
+20250327,103100,43187454,1459,1459,1459,1459,0
+20250327,103000,43187454,1459,1459,1459,1459,9
+20250327,102900,43174323,1459,1459,1459,1459,1
+20250327,102800,43172864,1447,1447,1447,1447,0
+20250327,102700,43172864,1447,1447,1447,1447,0
+20250327,102600,43172864,1447,1447,1447,1447,0
+20250327,102500,43172864,1447,1447,1447,1447,0
+20250327,102400,43172864,1447,1447,1447,1447,1
+20250327,102300,43171417,1466,1466,1466,1466,0
+20250327,102200,43171417,1466,1466,1466,1466,0
+20250327,102100,43171417,1466,1466,1466,1466,0
+20250327,102000,43171417,1466,1466,1466,1466,0
+20250327,101900,43171417,1466,1466,1466,1466,0
+20250327,101800,43171417,1466,1466,1466,1466,0
+20250327,101700,43171417,1466,1466,1466,1466,0
+20250327,101600,43171417,1466,1466,1466,1466,0
+20250327,101500,43171417,1466,1466,1466,1466,0
+20250327,101400,43171417,1466,1466,1466,1466,0
+20250327,101300,43171417,1466,1466,1466,1466,0
+20250327,101200,43171417,1466,1466,1466,1466,0
+20250327,101100,43171417,1466,1466,1466,1466,0
+20250327,101000,43171417,1466,1466,1466,1466,0
+20250327,100900,43171417,1466,1466,1466,1466,0
+20250327,100800,43171417,1466,1466,1466,1466,0
+20250327,100700,43171417,1466,1466,1466,1466,0
+20250327,100600,43171417,1466,1466,1466,1466,0
+20250327,100500,43171417,1466,1466,1466,1466,0
+20250327,100400,43171417,1466,1466,1466,1466,0
+20250327,100300,43171417,1466,1466,1466,1466,0
+20250327,100200,43171417,1466,1466,1466,1466,0
+20250327,100100,43171417,1466,1466,1466,1466,0
+20250327,100000,43171417,1466,1466,1466,1466,0
+20250327,095900,43171417,1466,1466,1466,1466,0
+20250327,095800,43171417,1466,1466,1466,1466,0
+20250327,095700,43171417,1466,1466,1466,1466,0
+20250327,095600,43171417,1466,1466,1466,1466,1
+20250327,095500,43169951,1438,1438,1438,1438,0
+20250327,095400,43169951,1438,1438,1438,1438,1000
+20250327,095300,41731951,1438,1438,1438,1438,420
+20250327,095200,41127991,1438,1438,1438,1438,0
+20250327,095100,41127991,1438,1468,1468,1438,2
+20250327,095000,41125085,1435,1435,1435,1435,0
+20250327,094900,41125085,1435,1435,1435,1435,0
+20250327,094800,41125085,1435,1473,1473,1435,2
+20250327,094700,41122177,1475,1475,1475,1475,2
+20250327,094600,41119227,1450,1441,1450,1441,30
+20250327,094500,41075907,1419,1419,1419,1419,400
+20250327,094400,40508307,1409,1409,1409,1409,0
+20250327,094300,40508307,1409,1409,1409,1409,0
+20250327,094200,40508307,1409,1403,1409,1403,215
+20250327,094100,40205972,1402,1402,1402,1402,894
+20250327,094000,38952584,1402,1402,1402,1402,0
+20250327,093900,38952584,1402,1402,1402,1402,111
+20250327,093800,38796962,1402,1402,1402,1402,0
+20250327,093700,38796962,1402,1402,1402,1402,0
+20250327,093600,38796962,1402,1402,1402,1402,297
+20250327,093500,38380568,1411,1415,1415,1402,500
+20250327,093400,37677414,1419,1419,1419,1419,106
+20250327,093300,37527000,1419,1419,1419,1419,0
+20250327,093200,37527000,1419,1419,1419,1419,18
+20250327,093100,37501458,1419,1419,1419,1419,0
+20250327,093000,37501458,1419,1421,1421,1419,2788
+20250327,092900,33539730,1430,1435,1435,1430,865
+20250327,092800,32301115,1436,1436,1436,1436,5
+20250327,092700,32293935,1436,1438,1438,1436,3111
+20250327,092600,27822878,1438,1439,1439,1438,1601
+20250327,092500,25519639,1440,1441,1441,1440,1002
+20250327,092400,24075758,1442,1442,1442,1442,1016
+20250327,092300,22610686,1442,1442,1442,1442,0
+20250327,092200,22610686,1442,1442,1442,1442,0
+20250327,092100,22610686,1442,1442,1442,1442,200
+20250327,092000,22322286,1442,1442,1442,1442,0
+20250327,091900,22322286,1442,1446,1446,1442,2271
+20250327,091800,19040151,1446,1446,1446,1446,0
+20250327,091700,19040151,1446,1446,1446,1446,0
+20250327,091600,19040151,1446,1446,1446,1446,0
+20250327,091500,19040151,1446,1446,1446,1446,100
+20250327,091400,18895551,1446,1446,1446,1446,44
+20250327,091300,18831927,1446,1450,1450,1446,512
+20250327,091200,18091507,1450,1450,1450,1450,0
+20250327,091100,18091507,1450,1450,1450,1450,0
+20250327,091000,18091507,1450,1450,1450,1450,0
+20250327,090900,18091507,1450,1451,1451,1450,835
+20250327,090800,16880518,1451,1452,1456,1451,2862
+20250327,090700,12726255,1457,1489,1489,1457,1862
+20250327,090600,10011977,1489,1488,1490,1488,154
+20250327,090500,9782681,1490,1488,1490,1488,1527
+20250327,090400,7508885,1450,1450,1450,1450,0
+20250327,090300,7508885,1450,1450,1450,1450,0
+20250327,090200,7508885,1450,1450,1450,1450,500
+20250327,090100,6783885,1450,1445,1450,1445,3462
+20250327,090000,1778795,1445,1445,1445,1445,1231

073540/min/candle-20250328.csv

@@ -0,0 +1,653 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,195100,87415314,1340,1340,1340,1340,1137
+20250328,195000,87415314,1340,1340,1340,1340,0
+20250328,194900,87415314,1340,1340,1340,1340,0
+20250328,194800,87415314,1340,1340,1340,1340,0
+20250328,194700,87415314,1340,1340,1340,1340,0
+20250328,194600,87415314,1340,1340,1340,1340,0
+20250328,194500,87415314,1340,1340,1340,1340,0
+20250328,194400,87415314,1340,1340,1340,1340,0
+20250328,194300,87415314,1340,1340,1340,1340,0
+20250328,194200,87415314,1340,1340,1340,1340,0
+20250328,194100,87415314,1340,1340,1340,1340,0
+20250328,194000,87415314,1340,1340,1340,1340,0
+20250328,193900,87415314,1340,1340,1340,1340,0
+20250328,193800,87415314,1340,1340,1340,1340,0
+20250328,193700,87415314,1340,1340,1340,1340,0
+20250328,193600,87415314,1340,1340,1340,1340,0
+20250328,193500,87415314,1340,1340,1340,1340,0
+20250328,193400,87415314,1340,1340,1340,1340,0
+20250328,193300,87415314,1340,1340,1340,1340,0
+20250328,193200,87415314,1340,1340,1340,1340,0
+20250328,193100,87415314,1340,1340,1340,1340,0
+20250328,193000,87415314,1340,1340,1340,1340,0
+20250328,192900,87415314,1340,1340,1340,1340,0
+20250328,192800,87415314,1340,1340,1340,1340,0
+20250328,192700,87415314,1340,1340,1340,1340,0
+20250328,192600,87415314,1340,1340,1340,1340,0
+20250328,192500,87415314,1340,1340,1340,1340,0
+20250328,192400,87415314,1340,1340,1340,1340,0
+20250328,192300,87415314,1340,1340,1340,1340,0
+20250328,192200,87415314,1340,1340,1340,1340,0
+20250328,192100,87415314,1340,1340,1340,1340,1137
+20250328,192000,87415314,1340,1340,1340,1340,0
+20250328,191900,87415314,1340,1340,1340,1340,0
+20250328,191800,87415314,1340,1340,1340,1340,0
+20250328,191700,87415314,1340,1340,1340,1340,0
+20250328,191600,87415314,1340,1340,1340,1340,0
+20250328,191500,87415314,1340,1340,1340,1340,0
+20250328,191400,87415314,1340,1340,1340,1340,0
+20250328,191300,87415314,1340,1340,1340,1340,0
+20250328,191200,87415314,1340,1340,1340,1340,0
+20250328,191100,87415314,1340,1340,1340,1340,0
+20250328,191000,87415314,1340,1340,1340,1340,0
+20250328,190900,87415314,1340,1340,1340,1340,0
+20250328,190800,87415314,1340,1340,1340,1340,0
+20250328,190700,87415314,1340,1340,1340,1340,0
+20250328,190600,87415314,1340,1340,1340,1340,0
+20250328,190500,87415314,1340,1340,1340,1340,0
+20250328,190400,87415314,1340,1340,1340,1340,0
+20250328,190300,87415314,1340,1340,1340,1340,0
+20250328,190200,87415314,1340,1340,1340,1340,0
+20250328,190100,87415314,1340,1340,1340,1340,0
+20250328,190000,87415314,1340,1340,1340,1340,0
+20250328,185900,87415314,1340,1340,1340,1340,0
+20250328,185800,87415314,1340,1340,1340,1340,0
+20250328,185700,87415314,1340,1340,1340,1340,0
+20250328,185600,87415314,1340,1340,1340,1340,0
+20250328,185500,87415314,1340,1340,1340,1340,0
+20250328,185400,87415314,1340,1340,1340,1340,0
+20250328,185300,87415314,1340,1340,1340,1340,0
+20250328,185200,87415314,1340,1340,1340,1340,0
+20250328,185100,87415314,1340,1340,1340,1340,1137
+20250328,185000,87415314,1340,1340,1340,1340,0
+20250328,184900,87415314,1340,1340,1340,1340,0
+20250328,184800,87415314,1340,1340,1340,1340,0
+20250328,184700,87415314,1340,1340,1340,1340,0
+20250328,184600,87415314,1340,1340,1340,1340,0
+20250328,184500,87415314,1340,1340,1340,1340,0
+20250328,184400,87415314,1340,1340,1340,1340,0
+20250328,184300,87415314,1340,1340,1340,1340,0
+20250328,184200,87415314,1340,1340,1340,1340,0
+20250328,184100,87415314,1340,1340,1340,1340,0
+20250328,184000,87415314,1340,1340,1340,1340,0
+20250328,183900,87415314,1340,1340,1340,1340,0
+20250328,183800,87415314,1340,1340,1340,1340,0
+20250328,183700,87415314,1340,1340,1340,1340,0
+20250328,183600,87415314,1340,1340,1340,1340,0
+20250328,183500,87415314,1340,1340,1340,1340,0
+20250328,183400,87415314,1340,1340,1340,1340,0
+20250328,183300,87415314,1340,1340,1340,1340,0
+20250328,183200,87415314,1340,1340,1340,1340,0
+20250328,183100,87415314,1340,1340,1340,1340,0
+20250328,183000,87415314,1340,1340,1340,1340,0
+20250328,182900,87415314,1340,1340,1340,1340,0
+20250328,182800,87415314,1340,1340,1340,1340,0
+20250328,182700,87415314,1340,1340,1340,1340,0
+20250328,182600,87415314,1340,1340,1340,1340,0
+20250328,182500,87415314,1340,1340,1340,1340,0
+20250328,182400,87415314,1340,1340,1340,1340,0
+20250328,182300,87415314,1340,1340,1340,1340,0
+20250328,182200,87415314,1340,1340,1340,1340,0
+20250328,182100,87415314,1340,1340,1340,1340,1137
+20250328,182000,87415314,1340,1340,1340,1340,0
+20250328,181900,87415314,1340,1340,1340,1340,0
+20250328,181800,87415314,1340,1340,1340,1340,0
+20250328,181700,87415314,1340,1340,1340,1340,0
+20250328,181600,87415314,1340,1340,1340,1340,0
+20250328,181500,87415314,1340,1340,1340,1340,0
+20250328,181400,87415314,1340,1340,1340,1340,0
+20250328,181300,87415314,1340,1340,1340,1340,0
+20250328,181200,87415314,1340,1340,1340,1340,0
+20250328,181100,87415314,1340,1340,1340,1340,0
+20250328,181000,87415314,1340,1340,1340,1340,0
+20250328,180900,87415314,1340,1340,1340,1340,0
+20250328,180800,87415314,1340,1340,1340,1340,0
+20250328,180700,87415314,1340,1340,1340,1340,0
+20250328,180600,87415314,1340,1340,1340,1340,0
+20250328,180500,87415314,1340,1340,1340,1340,0
+20250328,180400,87415314,1340,1340,1340,1340,0
+20250328,180300,87415314,1340,1340,1340,1340,0
+20250328,180200,87415314,1340,1340,1340,1340,0
+20250328,180100,87415314,1340,1340,1340,1340,0
+20250328,180000,87415314,1340,1340,1340,1340,0
+20250328,175900,87415314,1340,1340,1340,1340,0
+20250328,175800,87415314,1340,1340,1340,1340,0
+20250328,175700,87415314,1340,1340,1340,1340,0
+20250328,175600,87415314,1340,1340,1340,1340,0
+20250328,175500,87415314,1340,1340,1340,1340,0
+20250328,175400,87415314,1340,1340,1340,1340,0
+20250328,175300,87415314,1340,1340,1340,1340,0
+20250328,175200,87415314,1340,1340,1340,1340,0
+20250328,175100,87415314,1340,1340,1340,1340,1137
+20250328,175000,87415314,1340,1340,1340,1340,0
+20250328,174900,87415314,1340,1340,1340,1340,0
+20250328,174800,87415314,1340,1340,1340,1340,0
+20250328,174700,87415314,1340,1340,1340,1340,0
+20250328,174600,87415314,1340,1340,1340,1340,0
+20250328,174500,87415314,1340,1340,1340,1340,0
+20250328,174400,87415314,1340,1340,1340,1340,0
+20250328,174300,87415314,1340,1340,1340,1340,0
+20250328,174200,87415314,1340,1340,1340,1340,0
+20250328,174100,87415314,1340,1340,1340,1340,0
+20250328,174000,87415314,1340,1340,1340,1340,0
+20250328,173900,87415314,1340,1340,1340,1340,0
+20250328,173800,87415314,1340,1340,1340,1340,0
+20250328,173700,87415314,1340,1340,1340,1340,0
+20250328,173600,87415314,1340,1340,1340,1340,0
+20250328,173500,87415314,1340,1340,1340,1340,0
+20250328,173400,87415314,1340,1340,1340,1340,0
+20250328,173300,87415314,1340,1340,1340,1340,0
+20250328,173200,87415314,1340,1340,1340,1340,0
+20250328,173100,87415314,1340,1340,1340,1340,0
+20250328,173000,87415314,1340,1340,1340,1340,0
+20250328,172900,87415314,1340,1340,1340,1340,0
+20250328,172800,87415314,1340,1340,1340,1340,0
+20250328,172700,87415314,1340,1340,1340,1340,0
+20250328,172600,87415314,1340,1340,1340,1340,0
+20250328,172500,87415314,1340,1340,1340,1340,0
+20250328,172400,87415314,1340,1340,1340,1340,0
+20250328,172300,87415314,1340,1340,1340,1340,0
+20250328,172200,87415314,1340,1340,1340,1340,0
+20250328,172100,87415314,1340,1340,1340,1340,1137
+20250328,172000,87415314,1340,1340,1340,1340,0
+20250328,171900,87415314,1340,1340,1340,1340,0
+20250328,171800,87415314,1340,1340,1340,1340,0
+20250328,171700,87415314,1340,1340,1340,1340,0
+20250328,171600,87415314,1340,1340,1340,1340,0
+20250328,171500,87415314,1340,1340,1340,1340,0
+20250328,171400,87415314,1340,1340,1340,1340,0
+20250328,171300,87415314,1340,1340,1340,1340,0
+20250328,171200,87415314,1340,1340,1340,1340,0
+20250328,171100,87415314,1340,1340,1340,1340,0
+20250328,171000,87415314,1340,1340,1340,1340,0
+20250328,170900,87415314,1340,1340,1340,1340,0
+20250328,170800,87415314,1340,1340,1340,1340,0
+20250328,170700,87415314,1340,1340,1340,1340,0
+20250328,170600,87415314,1340,1340,1340,1340,0
+20250328,170500,87415314,1340,1340,1340,1340,0
+20250328,170400,87415314,1340,1340,1340,1340,0
+20250328,170300,87415314,1340,1340,1340,1340,0
+20250328,170200,87415314,1340,1340,1340,1340,0
+20250328,170100,87415314,1340,1340,1340,1340,0
+20250328,170000,87415314,1340,1340,1340,1340,0
+20250328,165900,87415314,1340,1340,1340,1340,0
+20250328,165800,87415314,1340,1340,1340,1340,0
+20250328,165700,87415314,1340,1340,1340,1340,0
+20250328,165600,87415314,1340,1340,1340,1340,0
+20250328,165500,87415314,1340,1340,1340,1340,0
+20250328,165400,87415314,1340,1340,1340,1340,0
+20250328,165300,87415314,1340,1340,1340,1340,0
+20250328,165200,87415314,1340,1340,1340,1340,0
+20250328,165100,87415314,1340,1340,1340,1340,1137
+20250328,165000,87415314,1340,1340,1340,1340,0
+20250328,164900,87415314,1340,1340,1340,1340,0
+20250328,164800,87415314,1340,1340,1340,1340,0
+20250328,164700,87415314,1340,1340,1340,1340,0
+20250328,164600,87415314,1340,1340,1340,1340,0
+20250328,164500,87415314,1340,1340,1340,1340,0
+20250328,164400,87415314,1340,1340,1340,1340,0
+20250328,164300,87415314,1340,1340,1340,1340,0
+20250328,164200,87415314,1340,1340,1340,1340,0
+20250328,164100,87415314,1340,1340,1340,1340,0
+20250328,164000,87415314,1340,1340,1340,1340,0
+20250328,163900,87415314,1340,1340,1340,1340,0
+20250328,163800,87415314,1340,1340,1340,1340,0
+20250328,163700,87415314,1340,1340,1340,1340,0
+20250328,163600,87415314,1340,1340,1340,1340,0
+20250328,163500,87415314,1340,1340,1340,1340,0
+20250328,163400,87415314,1340,1340,1340,1340,0
+20250328,163300,87415314,1340,1340,1340,1340,0
+20250328,163200,87415314,1340,1340,1340,1340,0
+20250328,163100,87415314,1340,1340,1340,1340,0
+20250328,163000,87415314,1340,1340,1340,1340,0
+20250328,162900,87415314,1340,1340,1340,1340,0
+20250328,162800,87415314,1340,1340,1340,1340,0
+20250328,162700,87415314,1340,1340,1340,1340,0
+20250328,162600,87415314,1340,1340,1340,1340,0
+20250328,162500,87415314,1340,1340,1340,1340,0
+20250328,162400,87415314,1340,1340,1340,1340,0
+20250328,162300,87415314,1340,1340,1340,1340,0
+20250328,162200,87415314,1340,1340,1340,1340,0
+20250328,162100,87415314,1340,1340,1340,1340,1137
+20250328,162000,87415314,1340,1340,1340,1340,0
+20250328,161900,87415314,1340,1340,1340,1340,0
+20250328,161800,87415314,1340,1340,1340,1340,0
+20250328,161700,87415314,1340,1340,1340,1340,0
+20250328,161600,87415314,1340,1340,1340,1340,0
+20250328,161500,87415314,1340,1340,1340,1340,0
+20250328,161400,87415314,1340,1340,1340,1340,0
+20250328,161300,87415314,1340,1340,1340,1340,0
+20250328,161200,87415314,1340,1340,1340,1340,0
+20250328,161100,87415314,1340,1340,1340,1340,0
+20250328,161000,87415314,1340,1340,1340,1340,0
+20250328,160900,87415314,1340,1340,1340,1340,0
+20250328,160800,87415314,1340,1340,1340,1340,0
+20250328,160700,87415314,1340,1340,1340,1340,0
+20250328,160600,87415314,1340,1340,1340,1340,0
+20250328,160500,87415314,1340,1340,1340,1340,0
+20250328,160400,87415314,1340,1340,1340,1340,0
+20250328,160300,87415314,1340,1340,1340,1340,0
+20250328,160200,87415314,1340,1340,1340,1340,0
+20250328,160100,87415314,1340,1340,1340,1340,0
+20250328,160000,87415314,1340,1340,1340,1340,0
+20250328,155900,87415314,1340,1340,1340,1340,0
+20250328,155800,87415314,1340,1340,1340,1340,0
+20250328,155700,87415314,1340,1340,1340,1340,0
+20250328,155600,87415314,1340,1340,1340,1340,0
+20250328,155500,87415314,1340,1340,1340,1340,0
+20250328,155400,87415314,1340,1340,1340,1340,0
+20250328,155300,87415314,1340,1340,1340,1340,0
+20250328,155200,87415314,1340,1340,1340,1340,0
+20250328,155100,87415314,1340,1340,1340,1340,1137
+20250328,155000,87415314,1340,1340,1340,1340,0
+20250328,154900,87415314,1340,1340,1340,1340,0
+20250328,154800,87415314,1340,1340,1340,1340,0
+20250328,154700,87415314,1340,1340,1340,1340,0
+20250328,154600,87415314,1340,1340,1340,1340,0
+20250328,154500,87415314,1340,1340,1340,1340,0
+20250328,154400,87415314,1340,1340,1340,1340,0
+20250328,154300,87415314,1340,1340,1340,1340,0
+20250328,154200,87415314,1340,1340,1340,1340,0
+20250328,154100,87415314,1340,1340,1340,1340,0
+20250328,154000,87415314,1340,1340,1340,1340,0
+20250328,153900,87415314,1340,1340,1340,1340,0
+20250328,153800,87415314,1340,1340,1340,1340,0
+20250328,153700,87415314,1340,1340,1340,1340,0
+20250328,153600,87415314,1340,1340,1340,1340,0
+20250328,153500,87415314,1340,1340,1340,1340,0
+20250328,153400,87415314,1340,1340,1340,1340,0
+20250328,153300,87415314,1340,1340,1340,1340,0
+20250328,153200,87415314,1340,1340,1340,1340,0
+20250328,153100,87415314,1340,1340,1340,1340,0
+20250328,153000,87415314,1340,1340,1340,1340,1137
+20250328,152900,85891734,1348,1348,1348,1348,0
+20250328,152800,85891734,1348,1348,1348,1348,0
+20250328,152700,85891734,1348,1348,1348,1348,0
+20250328,152600,85891734,1348,1348,1348,1348,0
+20250328,152500,85891734,1348,1348,1348,1348,0
+20250328,152400,85891734,1348,1348,1348,1348,0
+20250328,152300,85891734,1348,1348,1348,1348,0
+20250328,152200,85891734,1348,1348,1348,1348,0
+20250328,152100,85891734,1348,1348,1348,1348,0
+20250328,152000,85891734,1348,1348,1348,1348,0
+20250328,151900,85891734,1348,1341,1348,1340,126
+20250328,151800,85722616,1350,1346,1350,1346,124
+20250328,151700,85555604,1346,1346,1346,1346,26
+20250328,151600,85520608,1341,1340,1341,1339,2163
+20250328,151500,82622833,1340,1345,1345,1340,489
+20250328,151400,81966832,1345,1345,1346,1345,94
+20250328,151300,81840380,1345,1345,1345,1345,47
+20250328,151200,81777165,1345,1345,1345,1345,98
+20250328,151100,81645355,1350,1345,1350,1345,406
+20250328,151000,81099150,1345,1345,1345,1345,21
+20250328,150900,81070905,1345,1346,1346,1345,49
+20250328,150800,81004953,1346,1346,1346,1346,39
+20250328,150700,80952459,1346,1346,1346,1346,0
+20250328,150600,80952459,1346,1350,1350,1346,502
+20250328,150500,80276711,1350,1350,1350,1350,27
+20250328,150400,80240261,1350,1350,1350,1350,0
+20250328,150300,80240261,1350,1352,1352,1345,249
+20250328,150200,79905214,1352,1352,1352,1352,4
+20250328,150100,79899806,1353,1353,1353,1353,0
+20250328,150000,79899806,1353,1353,1353,1353,56
+20250328,145900,79824038,1353,1354,1354,1353,15
+20250328,145800,79803730,1342,1342,1342,1342,50
+20250328,145700,79736630,1354,1354,1354,1354,0
+20250328,145600,79736630,1354,1354,1354,1354,0
+20250328,145500,79736630,1354,1354,1354,1354,4
+20250328,145400,79731214,1354,1354,1354,1354,0
+20250328,145300,79731214,1354,1354,1354,1354,2
+20250328,145200,79728506,1353,1353,1353,1353,10
+20250328,145100,79714976,1353,1353,1353,1353,1
+20250328,145000,79713623,1353,1353,1353,1353,4
+20250328,144900,79708211,1354,1354,1354,1354,0
+20250328,144800,79708211,1354,1354,1354,1354,0
+20250328,144700,79708211,1354,1354,1354,1354,12
+20250328,144600,79691963,1356,1356,1356,1356,25
+20250328,144500,79658063,1348,1349,1349,1348,100
+20250328,144400,79523261,1354,1354,1354,1354,36
+20250328,144300,79474517,1357,1357,1357,1357,8
+20250328,144200,79463661,1349,1349,1349,1349,0
+20250328,144100,79463661,1349,1349,1349,1349,7
+20250328,144000,79454218,1358,1358,1358,1358,26
+20250328,143900,79418910,1348,1348,1348,1348,0
+20250328,143800,79418910,1348,1348,1348,1348,41
+20250328,143700,79363642,1347,1358,1358,1347,3527
+20250328,143600,74608246,1359,1359,1359,1349,32
+20250328,143500,74564788,1360,1360,1360,1348,1028
+20250328,143400,73166720,1360,1347,1360,1347,2527
+20250328,143300,69736825,1351,1344,1351,1334,616
+20250328,143200,68907448,1344,1351,1351,1344,552
+20250328,143100,68163218,1348,1355,1356,1348,13458
+20250328,143000,49937367,1309,1309,1309,1309,0
+20250328,142900,49937367,1309,1391,1391,1309,7357
+20250328,142800,40108430,1390,1400,1400,1390,700
+20250328,142700,39133346,1405,1405,1405,1405,0
+20250328,142600,39133346,1405,1405,1405,1405,0
+20250328,142500,39133346,1405,1405,1405,1405,7
+20250328,142400,39123511,1405,1405,1405,1405,0
+20250328,142300,39123511,1405,1405,1405,1405,0
+20250328,142200,39123511,1405,1405,1405,1405,0
+20250328,142100,39123511,1405,1405,1405,1405,0
+20250328,142000,39123511,1405,1405,1405,1405,0
+20250328,141900,39123511,1405,1405,1405,1405,0
+20250328,141800,39123511,1405,1405,1405,1405,0
+20250328,141700,39123511,1405,1405,1405,1405,0
+20250328,141600,39123511,1405,1405,1405,1405,5
+20250328,141500,39116486,1405,1405,1405,1405,0
+20250328,141400,39116486,1405,1405,1405,1405,0
+20250328,141300,39116486,1405,1405,1405,1405,0
+20250328,141200,39116486,1405,1405,1405,1405,0
+20250328,141100,39116486,1405,1405,1405,1405,0
+20250328,141000,39116486,1405,1400,1405,1400,101
+20250328,140900,38975081,1400,1400,1400,1400,0
+20250328,140800,38975081,1400,1400,1400,1400,0
+20250328,140700,38975081,1400,1400,1400,1400,0
+20250328,140600,38975081,1400,1400,1400,1400,0
+20250328,140500,38975081,1400,1400,1400,1400,0
+20250328,140400,38975081,1400,1400,1400,1400,0
+20250328,140300,38975081,1400,1400,1400,1400,0
+20250328,140200,38975081,1400,1400,1400,1400,0
+20250328,140100,38975081,1400,1400,1400,1400,1
+20250328,140000,38973681,1400,1400,1400,1400,0
+20250328,135900,38973681,1400,1400,1400,1400,0
+20250328,135800,38973681,1400,1400,1400,1400,1
+20250328,135700,38972281,1406,1406,1406,1406,0
+20250328,135600,38972281,1406,1406,1406,1406,0
+20250328,135500,38972281,1406,1401,1406,1400,375
+20250328,135400,38447085,1401,1401,1401,1401,0
+20250328,135300,38447085,1401,1401,1401,1401,0
+20250328,135200,38447085,1401,1401,1401,1401,425
+20250328,135100,37851660,1401,1401,1401,1401,26
+20250328,135000,37815234,1400,1400,1400,1400,0
+20250328,134900,37815234,1400,1400,1400,1400,0
+20250328,134800,37815234,1400,1401,1401,1400,2414
+20250328,134700,34433463,1400,1400,1400,1400,0
+20250328,134600,34433463,1400,1400,1400,1400,0
+20250328,134500,34433463,1400,1400,1400,1400,0
+20250328,134400,34433463,1400,1400,1400,1400,0
+20250328,134300,34433463,1400,1400,1400,1400,0
+20250328,134200,34433463,1400,1400,1400,1400,0
+20250328,134100,34433463,1400,1400,1400,1400,0
+20250328,134000,34433463,1400,1400,1400,1400,0
+20250328,133900,34433463,1400,1400,1400,1400,0
+20250328,133800,34433463,1400,1400,1400,1400,0
+20250328,133700,34433463,1400,1400,1400,1400,0
+20250328,133600,34433463,1400,1400,1400,1400,0
+20250328,133500,34433463,1400,1408,1408,1400,790
+20250328,133400,33326609,1411,1411,1411,1411,0
+20250328,133300,33326609,1411,1411,1411,1411,0
+20250328,133200,33326609,1411,1411,1411,1411,0
+20250328,133100,33326609,1411,1411,1411,1411,6
+20250328,133000,33318143,1411,1411,1411,1411,0
+20250328,132900,33318143,1411,1411,1411,1411,0
+20250328,132800,33318143,1411,1408,1411,1408,201
+20250328,132700,33035132,1408,1408,1408,1408,0
+20250328,132600,33035132,1408,1408,1408,1408,0
+20250328,132500,33035132,1408,1408,1408,1408,0
+20250328,132400,33035132,1408,1408,1408,1408,0
+20250328,132300,33035132,1408,1408,1408,1408,0
+20250328,132200,33035132,1408,1408,1408,1408,0
+20250328,132100,33035132,1408,1408,1408,1408,0
+20250328,132000,33035132,1408,1408,1408,1408,0
+20250328,131900,33035132,1408,1408,1408,1408,0
+20250328,131800,33035132,1408,1408,1408,1408,0
+20250328,131700,33035132,1408,1408,1408,1408,0
+20250328,131600,33035132,1408,1408,1408,1408,0
+20250328,131500,33035132,1408,1408,1408,1408,0
+20250328,131400,33035132,1408,1408,1408,1408,0
+20250328,131300,33035132,1408,1408,1408,1408,0
+20250328,131200,33035132,1408,1408,1408,1408,0
+20250328,131100,33035132,1408,1408,1408,1408,0
+20250328,131000,33035132,1408,1408,1408,1408,0
+20250328,130900,33035132,1408,1408,1408,1408,0
+20250328,130800,33035132,1408,1408,1408,1408,0
+20250328,130700,33035132,1408,1408,1408,1408,0
+20250328,130600,33035132,1408,1408,1408,1408,0
+20250328,130500,33035132,1408,1408,1408,1408,0
+20250328,130400,33035132,1408,1408,1408,1408,0
+20250328,130300,33035132,1408,1408,1408,1408,0
+20250328,130200,33035132,1408,1408,1408,1408,0
+20250328,130100,33035132,1408,1408,1408,1408,0
+20250328,130000,33035132,1408,1408,1408,1408,0
+20250328,125900,33035132,1408,1408,1408,1408,0
+20250328,125800,33035132,1408,1408,1408,1408,0
+20250328,125700,33035132,1408,1408,1408,1408,0
+20250328,125600,33035132,1408,1408,1408,1408,0
+20250328,125500,33035132,1408,1408,1408,1408,0
+20250328,125400,33035132,1408,1408,1408,1408,0
+20250328,125300,33035132,1408,1408,1408,1408,0
+20250328,125200,33035132,1408,1408,1408,1408,0
+20250328,125100,33035132,1408,1408,1408,1408,0
+20250328,125000,33035132,1408,1408,1408,1408,0
+20250328,124900,33035132,1408,1408,1408,1408,0
+20250328,124800,33035132,1408,1408,1408,1408,0
+20250328,124700,33035132,1408,1408,1408,1408,0
+20250328,124600,33035132,1408,1408,1408,1408,0
+20250328,124500,33035132,1408,1408,1408,1408,0
+20250328,124400,33035132,1408,1408,1408,1408,0
+20250328,124300,33035132,1408,1408,1408,1408,0
+20250328,124200,33035132,1408,1408,1408,1408,0
+20250328,124100,33035132,1408,1408,1408,1408,0
+20250328,124000,33035132,1408,1408,1408,1408,0
+20250328,123900,33035132,1408,1408,1408,1408,0
+20250328,123800,33035132,1408,1408,1408,1408,0
+20250328,123700,33035132,1408,1408,1408,1408,0
+20250328,123600,33035132,1408,1408,1408,1408,0
+20250328,123500,33035132,1408,1408,1408,1408,0
+20250328,123400,33035132,1408,1408,1408,1408,0
+20250328,123300,33035132,1408,1408,1408,1408,0
+20250328,123200,33035132,1408,1408,1408,1408,0
+20250328,123100,33035132,1408,1408,1408,1408,0
+20250328,123000,33035132,1408,1408,1408,1408,0
+20250328,122900,33035132,1408,1408,1408,1408,0
+20250328,122800,33035132,1408,1408,1408,1408,0
+20250328,122700,33035132,1408,1408,1408,1408,0
+20250328,122600,33035132,1408,1408,1408,1408,0
+20250328,122500,33035132,1408,1408,1408,1408,0
+20250328,122400,33035132,1408,1408,1408,1408,0
+20250328,122300,33035132,1408,1408,1408,1408,500
+20250328,122200,32331132,1409,1409,1409,1409,5
+20250328,122100,32324087,1409,1409,1409,1409,0
+20250328,122000,32324087,1409,1409,1409,1409,0
+20250328,121900,32324087,1409,1409,1409,1409,0
+20250328,121800,32324087,1409,1409,1409,1409,0
+20250328,121700,32324087,1409,1409,1409,1409,0
+20250328,121600,32324087,1409,1409,1409,1409,0
+20250328,121500,32324087,1409,1409,1409,1409,0
+20250328,121400,32324087,1409,1409,1409,1409,0
+20250328,121300,32324087,1409,1409,1409,1409,0
+20250328,121200,32324087,1409,1409,1409,1409,0
+20250328,121100,32324087,1409,1409,1409,1409,0
+20250328,121000,32324087,1409,1409,1409,1409,0
+20250328,120900,32324087,1409,1409,1409,1409,0
+20250328,120800,32324087,1409,1409,1409,1409,0
+20250328,120700,32324087,1409,1409,1409,1409,0
+20250328,120600,32324087,1409,1409,1409,1409,0
+20250328,120500,32324087,1409,1409,1409,1409,0
+20250328,120400,32324087,1409,1409,1409,1409,0
+20250328,120300,32324087,1409,1409,1409,1409,0
+20250328,120200,32324087,1409,1409,1409,1409,0
+20250328,120100,32324087,1409,1409,1409,1409,0
+20250328,120000,32324087,1409,1409,1409,1409,0
+20250328,115900,32324087,1409,1409,1409,1409,1000
+20250328,115800,30915087,1409,1409,1409,1409,0
+20250328,115700,30915087,1409,1409,1409,1409,0
+20250328,115600,30915087,1409,1409,1409,1409,0
+20250328,115500,30915087,1409,1409,1409,1409,0
+20250328,115400,30915087,1409,1409,1409,1409,0
+20250328,115300,30915087,1409,1409,1409,1409,0
+20250328,115200,30915087,1409,1409,1409,1409,0
+20250328,115100,30915087,1409,1409,1409,1409,0
+20250328,115000,30915087,1409,1409,1409,1409,0
+20250328,114900,30915087,1409,1409,1409,1409,0
+20250328,114800,30915087,1409,1409,1409,1409,0
+20250328,114700,30915087,1409,1409,1409,1409,0
+20250328,114600,30915087,1409,1409,1409,1409,0
+20250328,114500,30915087,1409,1409,1409,1409,1197
+20250328,114400,29228514,1409,1409,1409,1409,0
+20250328,114300,29228514,1409,1409,1409,1409,0
+20250328,114200,29228514,1409,1409,1409,1409,0
+20250328,114100,29228514,1409,1409,1409,1409,0
+20250328,114000,29228514,1409,1409,1409,1409,2
+20250328,113900,29225696,1409,1409,1409,1409,0
+20250328,113800,29225696,1409,1409,1409,1409,0
+20250328,113700,29225696,1409,1409,1409,1409,0
+20250328,113600,29225696,1409,1409,1409,1409,0
+20250328,113500,29225696,1409,1409,1409,1409,2
+20250328,113400,29222878,1409,1409,1409,1409,0
+20250328,113300,29222878,1409,1409,1409,1409,0
+20250328,113200,29222878,1409,1409,1409,1409,0
+20250328,113100,29222878,1409,1409,1409,1409,0
+20250328,113000,29222878,1409,1409,1409,1409,4802
+20250328,112900,22456860,1409,1409,1409,1409,0
+20250328,112800,22456860,1409,1409,1409,1409,0
+20250328,112700,22456860,1409,1409,1409,1409,0
+20250328,112600,22456860,1409,1409,1409,1409,0
+20250328,112500,22456860,1409,1409,1409,1409,2
+20250328,112400,22454042,1408,1408,1408,1408,0
+20250328,112300,22454042,1408,1408,1408,1408,0
+20250328,112200,22454042,1408,1408,1408,1408,0
+20250328,112100,22454042,1408,1408,1408,1408,0
+20250328,112000,22454042,1408,1408,1408,1408,2
+20250328,111900,22451226,1408,1408,1408,1408,0
+20250328,111800,22451226,1408,1408,1408,1408,0
+20250328,111700,22451226,1408,1408,1408,1408,0
+20250328,111600,22451226,1408,1408,1408,1408,0
+20250328,111500,22451226,1408,1408,1408,1408,2
+20250328,111400,22448410,1409,1409,1409,1409,0
+20250328,111300,22448410,1409,1409,1409,1409,0
+20250328,111200,22448410,1409,1409,1409,1409,0
+20250328,111100,22448410,1409,1409,1409,1409,0
+20250328,111000,22448410,1409,1410,1410,1409,767
+20250328,110900,21366968,1411,1411,1411,1411,0
+20250328,110800,21366968,1411,1411,1411,1411,0
+20250328,110700,21366968,1411,1411,1411,1411,0
+20250328,110600,21366968,1411,1411,1411,1411,0
+20250328,110500,21366968,1411,1411,1411,1411,29
+20250328,110400,21326049,1411,1411,1411,1411,0
+20250328,110300,21326049,1411,1411,1411,1411,0
+20250328,110200,21326049,1411,1411,1411,1411,0
+20250328,110100,21326049,1411,1411,1411,1411,0
+20250328,110000,21326049,1411,1411,1411,1411,2
+20250328,105900,21323227,1411,1411,1411,1411,0
+20250328,105800,21323227,1411,1411,1411,1411,300
+20250328,105700,20899927,1411,1411,1411,1411,0
+20250328,105600,20899927,1411,1411,1411,1411,0
+20250328,105500,20899927,1411,1411,1411,1411,2
+20250328,105400,20897105,1417,1417,1417,1417,0
+20250328,105300,20897105,1417,1417,1417,1417,0
+20250328,105200,20897105,1417,1417,1417,1417,0
+20250328,105100,20897105,1417,1417,1417,1417,0
+20250328,105000,20897105,1417,1411,1417,1411,3
+20250328,104900,20892866,1411,1411,1411,1411,0
+20250328,104800,20892866,1411,1411,1411,1411,0
+20250328,104700,20892866,1411,1411,1411,1411,0
+20250328,104600,20892866,1411,1411,1411,1411,0
+20250328,104500,20892866,1411,1411,1411,1411,2
+20250328,104400,20890044,1411,1411,1411,1411,0
+20250328,104300,20890044,1411,1411,1411,1411,0
+20250328,104200,20890044,1411,1411,1411,1411,0
+20250328,104100,20890044,1411,1411,1411,1411,0
+20250328,104000,20890044,1411,1411,1411,1411,3
+20250328,103900,20885811,1411,1411,1411,1411,0
+20250328,103800,20885811,1411,1411,1411,1411,0
+20250328,103700,20885811,1411,1411,1411,1411,0
+20250328,103600,20885811,1411,1411,1411,1411,0
+20250328,103500,20885811,1411,1411,1411,1411,3
+20250328,103400,20881578,1411,1411,1411,1411,0
+20250328,103300,20881578,1411,1411,1411,1411,0
+20250328,103200,20881578,1411,1411,1411,1411,0
+20250328,103100,20881578,1411,1411,1411,1411,0
+20250328,103000,20881578,1411,1411,1411,1411,3
+20250328,102900,20877345,1419,1419,1419,1419,1
+20250328,102800,20875926,1411,1411,1411,1411,0
+20250328,102700,20875926,1411,1411,1411,1411,0
+20250328,102600,20875926,1411,1411,1411,1411,0
+20250328,102500,20875926,1411,1411,1411,1411,3
+20250328,102400,20871693,1411,1411,1411,1411,0
+20250328,102300,20871693,1411,1411,1411,1411,0
+20250328,102200,20871693,1411,1411,1411,1411,0
+20250328,102100,20871693,1411,1411,1411,1411,0
+20250328,102000,20871693,1411,1420,1420,1411,4
+20250328,101900,20866040,1420,1420,1420,1420,0
+20250328,101800,20866040,1420,1420,1420,1420,0
+20250328,101700,20866040,1420,1420,1420,1420,0
+20250328,101600,20866040,1420,1420,1420,1420,1
+20250328,101500,20864620,1410,1411,1411,1410,57
+20250328,101400,20784242,1411,1411,1411,1411,0
+20250328,101300,20784242,1411,1411,1411,1411,0
+20250328,101200,20784242,1411,1411,1411,1411,0
+20250328,101100,20784242,1411,1411,1411,1411,0
+20250328,101000,20784242,1411,1411,1411,1411,3
+20250328,100900,20780009,1422,1422,1422,1422,0
+20250328,100800,20780009,1422,1422,1422,1422,0
+20250328,100700,20780009,1422,1422,1422,1422,0
+20250328,100600,20780009,1422,1421,1422,1421,55
+20250328,100500,20701801,1411,1411,1411,1411,3
+20250328,100400,20697568,1418,1418,1418,1418,0
+20250328,100300,20697568,1418,1418,1418,1418,0
+20250328,100200,20697568,1418,1418,1418,1418,14
+20250328,100100,20677716,1424,1424,1424,1424,0
+20250328,100000,20677716,1424,1424,1424,1424,0
+20250328,095900,20677716,1424,1424,1424,1424,0
+20250328,095800,20677716,1424,1424,1424,1424,0
+20250328,095700,20677716,1424,1424,1424,1424,0
+20250328,095600,20677716,1424,1424,1424,1424,0
+20250328,095500,20677716,1424,1424,1424,1424,2
+20250328,095400,20674868,1424,1424,1424,1424,0
+20250328,095300,20674868,1424,1424,1424,1424,0
+20250328,095200,20674868,1424,1424,1424,1424,0
+20250328,095100,20674868,1424,1423,1424,1423,250
+20250328,095000,20318884,1423,1423,1423,1423,2
+20250328,094900,20316038,1423,1423,1423,1423,0
+20250328,094800,20316038,1423,1423,1423,1423,0
+20250328,094700,20316038,1423,1423,1423,1423,0
+20250328,094600,20316038,1423,1423,1423,1423,1
+20250328,094500,20314615,1423,1411,1423,1411,5
+20250328,094400,20307526,1426,1426,1426,1426,0
+20250328,094300,20307526,1426,1426,1426,1426,0
+20250328,094200,20307526,1426,1426,1426,1426,0
+20250328,094100,20307526,1426,1426,1426,1426,0
+20250328,094000,20307526,1426,1426,1426,1426,0
+20250328,093900,20307526,1426,1426,1426,1426,0
+20250328,093800,20307526,1426,1426,1426,1426,0
+20250328,093700,20307526,1426,1426,1426,1426,0
+20250328,093600,20307526,1426,1426,1426,1426,334
+20250328,093500,19831242,1426,1410,1426,1410,213
+20250328,093400,19530896,1425,1425,1425,1425,0
+20250328,093300,19530896,1425,1425,1425,1425,1
+20250328,093200,19529471,1400,1400,1400,1400,0
+20250328,093100,19529471,1400,1400,1400,1400,0
+20250328,093000,19529471,1400,1400,1400,1400,0
+20250328,092900,19529471,1400,1400,1400,1400,0
+20250328,092800,19529471,1400,1402,1402,1400,2000
+20250328,092700,16729045,1400,1401,1401,1400,5007
+20250328,092600,9718587,1430,1430,1430,1430,1
+20250328,092500,9717157,1397,1398,1398,1397,1000
+20250328,092400,8319515,1396,1396,1396,1396,0
+20250328,092300,8319515,1396,1396,1396,1396,0
+20250328,092200,8319515,1396,1396,1396,1396,0
+20250328,092100,8319515,1396,1396,1396,1396,0
+20250328,092000,8319515,1396,1396,1396,1396,0
+20250328,091900,8319515,1396,1396,1396,1396,0
+20250328,091800,8319515,1396,1396,1396,1396,0
+20250328,091700,8319515,1396,1396,1396,1396,0
+20250328,091600,8319515,1396,1397,1397,1396,482
+20250328,091500,7646534,1395,1395,1395,1395,0
+20250328,091400,7646534,1395,1395,1395,1395,0
+20250328,091300,7646534,1395,1395,1395,1395,125
+20250328,091200,7472159,1408,1408,1408,1408,3
+20250328,091100,7467935,1434,1434,1434,1434,6
+20250328,091000,7459331,1434,1435,1435,1434,28
+20250328,090900,7419154,1435,1435,1435,1435,0
+20250328,090800,7419154,1435,1435,1435,1435,482
+20250328,090700,6727484,1436,1418,1436,1418,1057
+20250328,090600,5221441,1418,1418,1418,1418,11
+20250328,090500,5205843,1418,1418,1418,1418,0
+20250328,090400,5205843,1418,1407,1418,1407,1076
+20250328,090300,3689887,1393,1400,1400,1393,1058
+20250328,090200,2215140,1407,1407,1407,1407,508
+20250328,090100,1500384,1407,1418,1418,1407,688
+20250328,090000,524811,1407,1407,1407,1407,373