Add accumulated files

079000/min/candle-20250324.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,195400,38558740,5300,5300,5300,5300,1745
+20250324,195300,38558740,5300,5300,5300,5300,0
+20250324,195200,38558740,5300,5300,5300,5300,0
+20250324,195100,38558740,5300,5300,5300,5300,0
+20250324,195000,38558740,5300,5300,5300,5300,0
+20250324,194900,38558740,5300,5300,5300,5300,0
+20250324,194800,38558740,5300,5300,5300,5300,0
+20250324,194700,38558740,5300,5300,5300,5300,0
+20250324,194600,38558740,5300,5300,5300,5300,0
+20250324,194500,38558740,5300,5300,5300,5300,0
+20250324,194400,38558740,5300,5300,5300,5300,0
+20250324,194300,38558740,5300,5300,5300,5300,0
+20250324,194200,38558740,5300,5300,5300,5300,0
+20250324,194100,38558740,5300,5300,5300,5300,0
+20250324,194000,38558740,5300,5300,5300,5300,0
+20250324,193900,38558740,5300,5300,5300,5300,0
+20250324,193800,38558740,5300,5300,5300,5300,0
+20250324,193700,38558740,5300,5300,5300,5300,0
+20250324,193600,38558740,5300,5300,5300,5300,0
+20250324,193500,38558740,5300,5300,5300,5300,0
+20250324,193400,38558740,5300,5300,5300,5300,0
+20250324,193300,38558740,5300,5300,5300,5300,0
+20250324,193200,38558740,5300,5300,5300,5300,0
+20250324,193100,38558740,5300,5300,5300,5300,0
+20250324,193000,38558740,5300,5300,5300,5300,0
+20250324,192900,38558740,5300,5300,5300,5300,0
+20250324,192800,38558740,5300,5300,5300,5300,0
+20250324,192700,38558740,5300,5300,5300,5300,0
+20250324,192600,38558740,5300,5300,5300,5300,0
+20250324,192500,38558740,5300,5300,5300,5300,0
+20250324,192400,38558740,5300,5300,5300,5300,1745
+20250324,192300,38558740,5300,5300,5300,5300,0
+20250324,192200,38558740,5300,5300,5300,5300,0
+20250324,192100,38558740,5300,5300,5300,5300,0
+20250324,192000,38558740,5300,5300,5300,5300,0
+20250324,191900,38558740,5300,5300,5300,5300,0
+20250324,191800,38558740,5300,5300,5300,5300,0
+20250324,191700,38558740,5300,5300,5300,5300,0
+20250324,191600,38558740,5300,5300,5300,5300,0
+20250324,191500,38558740,5300,5300,5300,5300,0
+20250324,191400,38558740,5300,5300,5300,5300,0
+20250324,191300,38558740,5300,5300,5300,5300,0
+20250324,191200,38558740,5300,5300,5300,5300,0
+20250324,191100,38558740,5300,5300,5300,5300,0
+20250324,191000,38558740,5300,5300,5300,5300,0
+20250324,190900,38558740,5300,5300,5300,5300,0
+20250324,190800,38558740,5300,5300,5300,5300,0
+20250324,190700,38558740,5300,5300,5300,5300,0
+20250324,190600,38558740,5300,5300,5300,5300,0
+20250324,190500,38558740,5300,5300,5300,5300,0
+20250324,190400,38558740,5300,5300,5300,5300,0
+20250324,190300,38558740,5300,5300,5300,5300,0
+20250324,190200,38558740,5300,5300,5300,5300,0
+20250324,190100,38558740,5300,5300,5300,5300,0
+20250324,190000,38558740,5300,5300,5300,5300,0
+20250324,185900,38558740,5300,5300,5300,5300,0
+20250324,185800,38558740,5300,5300,5300,5300,0
+20250324,185700,38558740,5300,5300,5300,5300,0
+20250324,185600,38558740,5300,5300,5300,5300,0
+20250324,185500,38558740,5300,5300,5300,5300,0
+20250324,185400,38558740,5300,5300,5300,5300,1745
+20250324,185300,38558740,5300,5300,5300,5300,0
+20250324,185200,38558740,5300,5300,5300,5300,0
+20250324,185100,38558740,5300,5300,5300,5300,0
+20250324,185000,38558740,5300,5300,5300,5300,0
+20250324,184900,38558740,5300,5300,5300,5300,0
+20250324,184800,38558740,5300,5300,5300,5300,0
+20250324,184700,38558740,5300,5300,5300,5300,0
+20250324,184600,38558740,5300,5300,5300,5300,0
+20250324,184500,38558740,5300,5300,5300,5300,0
+20250324,184400,38558740,5300,5300,5300,5300,0
+20250324,184300,38558740,5300,5300,5300,5300,0
+20250324,184200,38558740,5300,5300,5300,5300,0
+20250324,184100,38558740,5300,5300,5300,5300,0
+20250324,184000,38558740,5300,5300,5300,5300,0
+20250324,183900,38558740,5300,5300,5300,5300,0
+20250324,183800,38558740,5300,5300,5300,5300,0
+20250324,183700,38558740,5300,5300,5300,5300,0
+20250324,183600,38558740,5300,5300,5300,5300,0
+20250324,183500,38558740,5300,5300,5300,5300,0
+20250324,183400,38558740,5300,5300,5300,5300,0
+20250324,183300,38558740,5300,5300,5300,5300,0
+20250324,183200,38558740,5300,5300,5300,5300,0
+20250324,183100,38558740,5300,5300,5300,5300,0
+20250324,183000,38558740,5300,5300,5300,5300,0
+20250324,182900,38558740,5300,5300,5300,5300,0
+20250324,182800,38558740,5300,5300,5300,5300,0
+20250324,182700,38558740,5300,5300,5300,5300,0
+20250324,182600,38558740,5300,5300,5300,5300,0
+20250324,182500,38558740,5300,5300,5300,5300,0
+20250324,182400,38558740,5300,5300,5300,5300,1745
+20250324,182300,38558740,5300,5300,5300,5300,0
+20250324,182200,38558740,5300,5300,5300,5300,0
+20250324,182100,38558740,5300,5300,5300,5300,0
+20250324,182000,38558740,5300,5300,5300,5300,0
+20250324,181900,38558740,5300,5300,5300,5300,0
+20250324,181800,38558740,5300,5300,5300,5300,0
+20250324,181700,38558740,5300,5300,5300,5300,0
+20250324,181600,38558740,5300,5300,5300,5300,0
+20250324,181500,38558740,5300,5300,5300,5300,0
+20250324,181400,38558740,5300,5300,5300,5300,0
+20250324,181300,38558740,5300,5300,5300,5300,0
+20250324,181200,38558740,5300,5300,5300,5300,0
+20250324,181100,38558740,5300,5300,5300,5300,0
+20250324,181000,38558740,5300,5300,5300,5300,0
+20250324,180900,38558740,5300,5300,5300,5300,0
+20250324,180800,38558740,5300,5300,5300,5300,0
+20250324,180700,38558740,5300,5300,5300,5300,0
+20250324,180600,38558740,5300,5300,5300,5300,0
+20250324,180500,38558740,5300,5300,5300,5300,0
+20250324,180400,38558740,5300,5300,5300,5300,0
+20250324,180300,38558740,5300,5300,5300,5300,0
+20250324,180200,38558740,5300,5300,5300,5300,0
+20250324,180100,38558740,5300,5300,5300,5300,0
+20250324,180000,38558740,5300,5300,5300,5300,0
+20250324,175900,38558740,5300,5300,5300,5300,0
+20250324,175800,38558740,5300,5300,5300,5300,0
+20250324,175700,38558740,5300,5300,5300,5300,0
+20250324,175600,38558740,5300,5300,5300,5300,0
+20250324,175500,38558740,5300,5300,5300,5300,0
+20250324,175400,38558740,5300,5300,5300,5300,1745
+20250324,175300,38558740,5300,5300,5300,5300,0
+20250324,175200,38558740,5300,5300,5300,5300,0
+20250324,175100,38558740,5300,5300,5300,5300,0
+20250324,175000,38558740,5300,5300,5300,5300,0
+20250324,174900,38558740,5300,5300,5300,5300,0
+20250324,174800,38558740,5300,5300,5300,5300,0
+20250324,174700,38558740,5300,5300,5300,5300,0
+20250324,174600,38558740,5300,5300,5300,5300,0
+20250324,174500,38558740,5300,5300,5300,5300,0
+20250324,174400,38558740,5300,5300,5300,5300,0
+20250324,174300,38558740,5300,5300,5300,5300,0
+20250324,174200,38558740,5300,5300,5300,5300,0
+20250324,174100,38558740,5300,5300,5300,5300,0
+20250324,174000,38558740,5300,5300,5300,5300,0
+20250324,173900,38558740,5300,5300,5300,5300,0
+20250324,173800,38558740,5300,5300,5300,5300,0
+20250324,173700,38558740,5300,5300,5300,5300,0
+20250324,173600,38558740,5300,5300,5300,5300,0
+20250324,173500,38558740,5300,5300,5300,5300,0
+20250324,173400,38558740,5300,5300,5300,5300,0
+20250324,173300,38558740,5300,5300,5300,5300,0
+20250324,173200,38558740,5300,5300,5300,5300,0
+20250324,173100,38558740,5300,5300,5300,5300,0
+20250324,173000,38558740,5300,5300,5300,5300,0
+20250324,172900,38558740,5300,5300,5300,5300,0
+20250324,172800,38558740,5300,5300,5300,5300,0
+20250324,172700,38558740,5300,5300,5300,5300,0
+20250324,172600,38558740,5300,5300,5300,5300,0
+20250324,172500,38558740,5300,5300,5300,5300,0
+20250324,172400,38558740,5300,5300,5300,5300,1745
+20250324,172300,38558740,5300,5300,5300,5300,0
+20250324,172200,38558740,5300,5300,5300,5300,0
+20250324,172100,38558740,5300,5300,5300,5300,0
+20250324,172000,38558740,5300,5300,5300,5300,0
+20250324,171900,38558740,5300,5300,5300,5300,0
+20250324,171800,38558740,5300,5300,5300,5300,0
+20250324,171700,38558740,5300,5300,5300,5300,0
+20250324,171600,38558740,5300,5300,5300,5300,0
+20250324,171500,38558740,5300,5300,5300,5300,0
+20250324,171400,38558740,5300,5300,5300,5300,0
+20250324,171300,38558740,5300,5300,5300,5300,0
+20250324,171200,38558740,5300,5300,5300,5300,0
+20250324,171100,38558740,5300,5300,5300,5300,0
+20250324,171000,38558740,5300,5300,5300,5300,0
+20250324,170900,38558740,5300,5300,5300,5300,0
+20250324,170800,38558740,5300,5300,5300,5300,0
+20250324,170700,38558740,5300,5300,5300,5300,0
+20250324,170600,38558740,5300,5300,5300,5300,0
+20250324,170500,38558740,5300,5300,5300,5300,0
+20250324,170400,38558740,5300,5300,5300,5300,0
+20250324,170300,38558740,5300,5300,5300,5300,0
+20250324,170200,38558740,5300,5300,5300,5300,0
+20250324,170100,38558740,5300,5300,5300,5300,0
+20250324,170000,38558740,5300,5300,5300,5300,0
+20250324,165900,38558740,5300,5300,5300,5300,0
+20250324,165800,38558740,5300,5300,5300,5300,0
+20250324,165700,38558740,5300,5300,5300,5300,0
+20250324,165600,38558740,5300,5300,5300,5300,0
+20250324,165500,38558740,5300,5300,5300,5300,0
+20250324,165400,38558740,5300,5300,5300,5300,1745
+20250324,165300,38558740,5300,5300,5300,5300,0
+20250324,165200,38558740,5300,5300,5300,5300,0
+20250324,165100,38558740,5300,5300,5300,5300,0
+20250324,165000,38558740,5300,5300,5300,5300,0
+20250324,164900,38558740,5300,5300,5300,5300,0
+20250324,164800,38558740,5300,5300,5300,5300,0
+20250324,164700,38558740,5300,5300,5300,5300,0
+20250324,164600,38558740,5300,5300,5300,5300,0
+20250324,164500,38558740,5300,5300,5300,5300,0
+20250324,164400,38558740,5300,5300,5300,5300,0
+20250324,164300,38558740,5300,5300,5300,5300,0
+20250324,164200,38558740,5300,5300,5300,5300,0
+20250324,164100,38558740,5300,5300,5300,5300,0
+20250324,164000,38558740,5300,5300,5300,5300,0
+20250324,163900,38558740,5300,5300,5300,5300,0
+20250324,163800,38558740,5300,5300,5300,5300,0
+20250324,163700,38558740,5300,5300,5300,5300,0
+20250324,163600,38558740,5300,5300,5300,5300,0
+20250324,163500,38558740,5300,5300,5300,5300,0
+20250324,163400,38558740,5300,5300,5300,5300,0
+20250324,163300,38558740,5300,5300,5300,5300,0
+20250324,163200,38558740,5300,5300,5300,5300,0
+20250324,163100,38558740,5300,5300,5300,5300,0
+20250324,163000,38558740,5300,5300,5300,5300,0
+20250324,162900,38558740,5300,5300,5300,5300,0
+20250324,162800,38558740,5300,5300,5300,5300,0
+20250324,162700,38558740,5300,5300,5300,5300,0
+20250324,162600,38558740,5300,5300,5300,5300,0
+20250324,162500,38558740,5300,5300,5300,5300,0
+20250324,162400,38558740,5300,5300,5300,5300,1745
+20250324,162300,38558740,5300,5300,5300,5300,0
+20250324,162200,38558740,5300,5300,5300,5300,0
+20250324,162100,38558740,5300,5300,5300,5300,0
+20250324,162000,38558740,5300,5300,5300,5300,0
+20250324,161900,38558740,5300,5300,5300,5300,0
+20250324,161800,38558740,5300,5300,5300,5300,0
+20250324,161700,38558740,5300,5300,5300,5300,0
+20250324,161600,38558740,5300,5300,5300,5300,0
+20250324,161500,38558740,5300,5300,5300,5300,0
+20250324,161400,38558740,5300,5300,5300,5300,0
+20250324,161300,38558740,5300,5300,5300,5300,0
+20250324,161200,38558740,5300,5300,5300,5300,0
+20250324,161100,38558740,5300,5300,5300,5300,0
+20250324,161000,38558740,5300,5300,5300,5300,0
+20250324,160900,38558740,5300,5300,5300,5300,0
+20250324,160800,38558740,5300,5300,5300,5300,0
+20250324,160700,38558740,5300,5300,5300,5300,0
+20250324,160600,38558740,5300,5300,5300,5300,0
+20250324,160500,38558740,5300,5300,5300,5300,0
+20250324,160400,38558740,5300,5300,5300,5300,0
+20250324,160300,38558740,5300,5300,5300,5300,0
+20250324,160200,38558740,5300,5300,5300,5300,0
+20250324,160100,38558740,5300,5300,5300,5300,0
+20250324,160000,38558740,5300,5300,5300,5300,0
+20250324,155900,38558740,5300,5300,5300,5300,0
+20250324,155800,38558740,5300,5300,5300,5300,0
+20250324,155700,38558740,5300,5300,5300,5300,0
+20250324,155600,38558740,5300,5300,5300,5300,0
+20250324,155500,38558740,5300,5300,5300,5300,0
+20250324,155400,38558740,5300,5300,5300,5300,1745
+20250324,155300,38558740,5300,5300,5300,5300,0
+20250324,155200,38558740,5300,5300,5300,5300,0
+20250324,155100,38558740,5300,5300,5300,5300,0
+20250324,155000,38558740,5300,5300,5300,5300,0
+20250324,154900,38558740,5300,5300,5300,5300,0
+20250324,154800,38558740,5300,5300,5300,5300,0
+20250324,154700,38558740,5300,5300,5300,5300,0
+20250324,154600,38558740,5300,5300,5300,5300,0
+20250324,154500,38558740,5300,5300,5300,5300,0
+20250324,154400,38558740,5300,5300,5300,5300,0
+20250324,154300,38558740,5300,5300,5300,5300,0
+20250324,154200,38558740,5300,5300,5300,5300,0
+20250324,154100,38558740,5300,5300,5300,5300,0
+20250324,154000,38558740,5300,5300,5300,5300,0
+20250324,153900,38558740,5300,5300,5300,5300,0
+20250324,153800,38558740,5300,5300,5300,5300,0
+20250324,153700,38558740,5300,5300,5300,5300,0
+20250324,153600,38558740,5300,5300,5300,5300,0
+20250324,153500,38558740,5300,5300,5300,5300,0
+20250324,153400,38558740,5300,5300,5300,5300,0
+20250324,153300,38558740,5300,5300,5300,5300,0
+20250324,153200,38558740,5300,5300,5300,5300,0
+20250324,153100,38558740,5300,5300,5300,5300,0
+20250324,153000,38558740,5300,5300,5300,5300,1745
+20250324,152900,29310240,5320,5320,5320,5320,0
+20250324,152800,29310240,5320,5320,5320,5320,0
+20250324,152700,29310240,5320,5320,5320,5320,0
+20250324,152600,29310240,5320,5320,5320,5320,0
+20250324,152500,29310240,5320,5320,5320,5320,0
+20250324,152400,29310240,5320,5320,5320,5320,0
+20250324,152300,29310240,5320,5320,5320,5320,0
+20250324,152200,29310240,5320,5320,5320,5320,0
+20250324,152100,29310240,5320,5320,5320,5320,0
+20250324,152000,29310240,5320,5320,5320,5320,0
+20250324,151900,29310240,5320,5320,5320,5320,0
+20250324,151800,29310240,5320,5320,5320,5320,0
+20250324,151700,29310240,5320,5320,5320,5320,0
+20250324,151600,29310240,5320,5320,5320,5320,0
+20250324,151500,29310240,5320,5320,5320,5320,0
+20250324,151400,29310240,5320,5320,5320,5320,0
+20250324,151300,29310240,5320,5320,5320,5320,0
+20250324,151200,29310240,5320,5320,5320,5320,1
+20250324,151100,29304920,5320,5320,5320,5320,0
+20250324,151000,29304920,5320,5320,5320,5320,0
+20250324,150900,29304920,5320,5320,5320,5320,1
+20250324,150800,29299600,5300,5300,5300,5300,0
+20250324,150700,29299600,5300,5300,5300,5300,0
+20250324,150600,29299600,5300,5300,5300,5300,190
+20250324,150500,28292600,5320,5320,5320,5320,0
+20250324,150400,28292600,5320,5320,5320,5320,0
+20250324,150300,28292600,5320,5320,5320,5320,0
+20250324,150200,28292600,5320,5320,5320,5320,0
+20250324,150100,28292600,5320,5320,5320,5320,0
+20250324,150000,28292600,5320,5320,5320,5320,0
+20250324,145900,28292600,5320,5320,5320,5320,0
+20250324,145800,28292600,5320,5320,5320,5320,0
+20250324,145700,28292600,5320,5320,5320,5320,0
+20250324,145600,28292600,5320,5320,5320,5320,0
+20250324,145500,28292600,5320,5320,5320,5320,1
+20250324,145400,28287280,5300,5300,5300,5300,6
+20250324,145300,28255480,5300,5300,5300,5300,0
+20250324,145200,28255480,5300,5300,5300,5300,0
+20250324,145100,28255480,5300,5300,5300,5300,0
+20250324,145000,28255480,5300,5300,5300,5300,0
+20250324,144900,28255480,5300,5300,5300,5300,0
+20250324,144800,28255480,5300,5310,5310,5300,2088
+20250324,144700,17189030,5320,5320,5320,5320,0
+20250324,144600,17189030,5320,5320,5320,5320,0
+20250324,144500,17189030,5320,5320,5320,5320,0
+20250324,144400,17189030,5320,5320,5320,5320,0
+20250324,144300,17189030,5320,5320,5320,5320,0
+20250324,144200,17189030,5320,5320,5320,5320,0
+20250324,144100,17189030,5320,5320,5320,5320,0
+20250324,144000,17189030,5320,5320,5320,5320,0
+20250324,143900,17189030,5320,5320,5320,5320,0
+20250324,143800,17189030,5320,5320,5320,5320,0
+20250324,143700,17189030,5320,5320,5320,5320,0
+20250324,143600,17189030,5320,5320,5320,5320,0
+20250324,143500,17189030,5320,5320,5320,5320,0
+20250324,143400,17189030,5320,5320,5320,5320,0
+20250324,143300,17189030,5320,5320,5320,5320,0
+20250324,143200,17189030,5320,5320,5320,5320,0
+20250324,143100,17189030,5320,5320,5320,5320,0
+20250324,143000,17189030,5320,5320,5320,5320,0
+20250324,142900,17189030,5320,5320,5320,5320,0
+20250324,142800,17189030,5320,5320,5320,5320,0
+20250324,142700,17189030,5320,5320,5320,5320,0
+20250324,142600,17189030,5320,5320,5320,5320,0
+20250324,142500,17189030,5320,5320,5320,5320,0
+20250324,142400,17189030,5320,5320,5320,5320,0
+20250324,142300,17189030,5320,5320,5320,5320,0
+20250324,142200,17189030,5320,5320,5320,5320,0
+20250324,142100,17189030,5320,5320,5320,5320,0
+20250324,142000,17189030,5320,5330,5330,5320,6
+20250324,141900,17157100,5330,5330,5330,5330,0
+20250324,141800,17157100,5330,5330,5330,5330,3
+20250324,141700,17141110,5330,5330,5330,5330,0
+20250324,141600,17141110,5330,5330,5330,5330,1
+20250324,141500,17135780,5340,5340,5340,5340,0
+20250324,141400,17135780,5340,5340,5340,5340,0
+20250324,141300,17135780,5340,5340,5340,5340,0
+20250324,141200,17135780,5340,5340,5340,5340,0
+20250324,141100,17135780,5340,5340,5340,5340,0
+20250324,141000,17135780,5340,5340,5340,5340,0
+20250324,140900,17135780,5340,5340,5340,5340,0
+20250324,140800,17135780,5340,5340,5340,5340,0
+20250324,140700,17135780,5340,5340,5340,5340,0
+20250324,140600,17135780,5340,5340,5340,5340,0
+20250324,140500,17135780,5340,5340,5340,5340,0
+20250324,140400,17135780,5340,5340,5340,5340,0
+20250324,140300,17135780,5340,5340,5340,5340,0
+20250324,140200,17135780,5340,5340,5340,5340,0
+20250324,140100,17135780,5340,5340,5340,5340,0
+20250324,140000,17135780,5340,5340,5340,5340,0
+20250324,135900,17135780,5340,5340,5340,5340,0
+20250324,135800,17135780,5340,5340,5340,5340,0
+20250324,135700,17135780,5340,5340,5340,5340,0
+20250324,135600,17135780,5340,5340,5340,5340,0
+20250324,135500,17135780,5340,5340,5340,5340,0
+20250324,135400,17135780,5340,5340,5340,5340,0
+20250324,135300,17135780,5340,5340,5340,5340,0
+20250324,135200,17135780,5340,5340,5340,5340,0
+20250324,135100,17135780,5340,5340,5340,5340,0
+20250324,135000,17135780,5340,5340,5340,5340,1
+20250324,134900,17130440,5330,5330,5330,5330,0
+20250324,134800,17130440,5330,5330,5330,5330,1
+20250324,134700,17125110,5340,5340,5340,5340,0
+20250324,134600,17125110,5340,5340,5340,5340,0
+20250324,134500,17125110,5340,5340,5340,5340,0
+20250324,134400,17125110,5340,5340,5340,5340,0
+20250324,134300,17125110,5340,5340,5340,5340,0
+20250324,134200,17125110,5340,5340,5340,5340,0
+20250324,134100,17125110,5340,5340,5340,5340,0
+20250324,134000,17125110,5340,5340,5340,5340,0
+20250324,133900,17125110,5340,5340,5340,5340,2
+20250324,133800,17114430,5350,5350,5350,5350,0
+20250324,133700,17114430,5350,5350,5350,5350,0
+20250324,133600,17114430,5350,5350,5350,5350,0
+20250324,133500,17114430,5350,5350,5350,5350,0
+20250324,133400,17114430,5350,5350,5350,5350,0
+20250324,133300,17114430,5350,5350,5350,5350,0
+20250324,133200,17114430,5350,5350,5350,5350,0
+20250324,133100,17114430,5350,5350,5350,5350,0
+20250324,133000,17114430,5350,5350,5350,5350,0
+20250324,132900,17114430,5350,5350,5350,5350,0
+20250324,132800,17114430,5350,5350,5350,5350,0
+20250324,132700,17114430,5350,5350,5350,5350,0
+20250324,132600,17114430,5350,5350,5350,5350,0
+20250324,132500,17114430,5350,5350,5350,5350,0
+20250324,132400,17114430,5350,5350,5350,5350,0
+20250324,132300,17114430,5350,5350,5350,5350,0
+20250324,132200,17114430,5350,5350,5350,5350,0
+20250324,132100,17114430,5350,5350,5350,5350,0
+20250324,132000,17114430,5350,5350,5350,5350,0
+20250324,131900,17114430,5350,5350,5350,5350,0
+20250324,131800,17114430,5350,5350,5350,5350,0
+20250324,131700,17114430,5350,5350,5350,5350,0
+20250324,131600,17114430,5350,5350,5350,5350,0
+20250324,131500,17114430,5350,5350,5350,5350,0
+20250324,131400,17114430,5350,5350,5350,5350,0
+20250324,131300,17114430,5350,5350,5350,5350,0
+20250324,131200,17114430,5350,5350,5350,5350,0
+20250324,131100,17114430,5350,5350,5350,5350,0
+20250324,131000,17114430,5350,5350,5350,5350,19
+20250324,130900,17012780,5350,5350,5350,5350,0
+20250324,130800,17012780,5350,5350,5350,5350,0
+20250324,130700,17012780,5350,5350,5350,5350,0
+20250324,130600,17012780,5350,5350,5350,5350,0
+20250324,130500,17012780,5350,5350,5350,5350,0
+20250324,130400,17012780,5350,5350,5350,5350,0
+20250324,130300,17012780,5350,5350,5350,5350,0
+20250324,130200,17012780,5350,5350,5350,5350,0
+20250324,130100,17012780,5350,5350,5350,5350,10
+20250324,130000,16959280,5350,5350,5350,5350,0
+20250324,125900,16959280,5350,5350,5350,5350,1
+20250324,125800,16953930,5350,5350,5350,5350,0
+20250324,125700,16953930,5350,5350,5350,5350,0
+20250324,125600,16953930,5350,5350,5350,5350,0
+20250324,125500,16953930,5350,5350,5350,5350,0
+20250324,125400,16953930,5350,5350,5350,5350,0
+20250324,125300,16953930,5350,5350,5350,5350,20
+20250324,125200,16846930,5350,5350,5350,5350,0
+20250324,125100,16846930,5350,5350,5350,5350,220
+20250324,125000,15669930,5350,5350,5350,5350,0
+20250324,124900,15669930,5350,5350,5350,5350,0
+20250324,124800,15669930,5350,5350,5350,5350,0
+20250324,124700,15669930,5350,5350,5350,5350,0
+20250324,124600,15669930,5350,5350,5350,5350,0
+20250324,124500,15669930,5350,5350,5350,5350,0
+20250324,124400,15669930,5350,5350,5350,5350,0
+20250324,124300,15669930,5350,5350,5350,5350,0
+20250324,124200,15669930,5350,5350,5350,5350,0
+20250324,124100,15669930,5350,5350,5350,5350,0
+20250324,124000,15669930,5350,5350,5350,5350,0
+20250324,123900,15669930,5350,5350,5350,5350,0
+20250324,123800,15669930,5350,5350,5350,5350,0
+20250324,123700,15669930,5350,5350,5350,5350,1
+20250324,123600,15664580,5340,5340,5340,5340,0
+20250324,123500,15664580,5340,5340,5340,5340,0
+20250324,123400,15664580,5340,5340,5340,5340,0
+20250324,123300,15664580,5340,5340,5340,5340,0
+20250324,123200,15664580,5340,5340,5340,5340,0
+20250324,123100,15664580,5340,5340,5340,5340,0
+20250324,123000,15664580,5340,5340,5340,5340,0
+20250324,122900,15664580,5340,5340,5340,5340,1
+20250324,122800,15659240,5350,5350,5350,5350,0
+20250324,122700,15659240,5350,5350,5350,5350,0
+20250324,122600,15659240,5350,5350,5350,5350,0
+20250324,122500,15659240,5350,5350,5350,5350,0
+20250324,122400,15659240,5350,5350,5350,5350,0
+20250324,122300,15659240,5350,5350,5350,5350,0
+20250324,122200,15659240,5350,5350,5350,5350,0
+20250324,122100,15659240,5350,5350,5350,5350,0
+20250324,122000,15659240,5350,5350,5350,5350,0
+20250324,121900,15659240,5350,5350,5350,5350,0
+20250324,121800,15659240,5350,5350,5350,5350,0
+20250324,121700,15659240,5350,5350,5350,5350,0
+20250324,121600,15659240,5350,5350,5350,5350,0
+20250324,121500,15659240,5350,5350,5350,5350,0
+20250324,121400,15659240,5350,5350,5350,5350,0
+20250324,121300,15659240,5350,5350,5350,5350,0
+20250324,121200,15659240,5350,5350,5350,5350,0
+20250324,121100,15659240,5350,5350,5350,5350,0
+20250324,121000,15659240,5350,5350,5350,5350,0
+20250324,120900,15659240,5350,5350,5350,5350,0
+20250324,120800,15659240,5350,5350,5350,5350,0
+20250324,120700,15659240,5350,5350,5350,5350,0
+20250324,120600,15659240,5350,5350,5350,5350,0
+20250324,120500,15659240,5350,5350,5350,5350,0
+20250324,120400,15659240,5350,5350,5350,5350,0
+20250324,120300,15659240,5350,5350,5350,5350,0
+20250324,120200,15659240,5350,5350,5350,5350,0
+20250324,120100,15659240,5350,5350,5350,5350,0
+20250324,120000,15659240,5350,5350,5350,5350,0
+20250324,115900,15659240,5350,5350,5350,5350,0
+20250324,115800,15659240,5350,5350,5350,5350,0
+20250324,115700,15659240,5350,5350,5350,5350,0
+20250324,115600,15659240,5350,5350,5350,5350,0
+20250324,115500,15659240,5350,5350,5350,5350,0
+20250324,115400,15659240,5350,5350,5350,5350,0
+20250324,115300,15659240,5350,5350,5350,5350,0
+20250324,115200,15659240,5350,5350,5350,5350,0
+20250324,115100,15659240,5350,5350,5350,5350,0
+20250324,115000,15659240,5350,5350,5350,5350,0
+20250324,114900,15659240,5350,5350,5350,5350,0
+20250324,114800,15659240,5350,5350,5350,5350,0
+20250324,114700,15659240,5350,5350,5350,5350,0
+20250324,114600,15659240,5350,5350,5350,5350,0
+20250324,114500,15659240,5350,5350,5350,5350,0
+20250324,114400,15659240,5350,5350,5350,5350,0
+20250324,114300,15659240,5350,5350,5350,5350,0
+20250324,114200,15659240,5350,5350,5350,5350,0
+20250324,114100,15659240,5350,5350,5350,5350,0
+20250324,114000,15659240,5350,5350,5350,5350,0
+20250324,113900,15659240,5350,5350,5350,5350,0
+20250324,113800,15659240,5350,5350,5350,5350,0
+20250324,113700,15659240,5350,5350,5350,5350,0
+20250324,113600,15659240,5350,5350,5350,5350,0
+20250324,113500,15659240,5350,5350,5350,5350,39
+20250324,113400,15450590,5350,5350,5350,5350,0
+20250324,113300,15450590,5350,5350,5350,5350,0
+20250324,113200,15450590,5350,5350,5350,5350,0
+20250324,113100,15450590,5350,5350,5350,5350,0
+20250324,113000,15450590,5350,5350,5350,5350,0
+20250324,112900,15450590,5350,5350,5350,5350,0
+20250324,112800,15450590,5350,5350,5350,5350,0
+20250324,112700,15450590,5350,5350,5350,5350,0
+20250324,112600,15450590,5350,5350,5350,5350,0
+20250324,112500,15450590,5350,5350,5350,5350,0
+20250324,112400,15450590,5350,5350,5350,5350,0
+20250324,112300,15450590,5350,5350,5350,5350,0
+20250324,112200,15450590,5350,5350,5350,5350,0
+20250324,112100,15450590,5350,5350,5350,5350,0
+20250324,112000,15450590,5350,5350,5350,5350,0
+20250324,111900,15450590,5350,5350,5350,5350,0
+20250324,111800,15450590,5350,5350,5350,5350,0
+20250324,111700,15450590,5350,5350,5350,5350,0
+20250324,111600,15450590,5350,5350,5350,5350,0
+20250324,111500,15450590,5350,5350,5350,5350,0
+20250324,111400,15450590,5350,5350,5350,5350,0
+20250324,111300,15450590,5350,5350,5350,5350,1
+20250324,111200,15445240,5340,5340,5340,5340,0
+20250324,111100,15445240,5340,5340,5340,5340,0
+20250324,111000,15445240,5340,5340,5340,5340,1
+20250324,110900,15439900,5350,5350,5350,5350,0
+20250324,110800,15439900,5350,5350,5350,5350,0
+20250324,110700,15439900,5350,5350,5350,5350,0
+20250324,110600,15439900,5350,5350,5350,5350,0
+20250324,110500,15439900,5350,5350,5350,5350,0
+20250324,110400,15439900,5350,5350,5350,5350,3
+20250324,110300,15423850,5350,5350,5350,5350,0
+20250324,110200,15423850,5350,5350,5350,5350,0
+20250324,110100,15423850,5350,5350,5350,5350,0
+20250324,110000,15423850,5350,5350,5350,5350,0
+20250324,105900,15423850,5350,5350,5350,5350,0
+20250324,105800,15423850,5350,5350,5350,5350,0
+20250324,105700,15423850,5350,5350,5350,5350,0
+20250324,105600,15423850,5350,5350,5350,5350,0
+20250324,105500,15423850,5350,5350,5350,5350,0
+20250324,105400,15423850,5350,5350,5350,5350,0
+20250324,105300,15423850,5350,5350,5350,5350,0
+20250324,105200,15423850,5350,5350,5350,5350,0
+20250324,105100,15423850,5350,5350,5350,5350,0
+20250324,105000,15423850,5350,5350,5350,5350,0
+20250324,104900,15423850,5350,5350,5350,5350,0
+20250324,104800,15423850,5350,5350,5350,5350,0
+20250324,104700,15423850,5350,5350,5350,5350,0
+20250324,104600,15423850,5350,5350,5350,5350,0
+20250324,104500,15423850,5350,5350,5350,5350,0
+20250324,104400,15423850,5350,5350,5350,5350,0
+20250324,104300,15423850,5350,5350,5350,5350,0
+20250324,104200,15423850,5350,5350,5350,5350,0
+20250324,104100,15423850,5350,5350,5350,5350,0
+20250324,104000,15423850,5350,5350,5350,5350,0
+20250324,103900,15423850,5350,5350,5350,5350,0
+20250324,103800,15423850,5350,5350,5350,5350,0
+20250324,103700,15423850,5350,5350,5350,5350,0
+20250324,103600,15423850,5350,5350,5350,5350,150
+20250324,103500,14621350,5350,5350,5350,5350,0
+20250324,103400,14621350,5350,5350,5350,5350,0
+20250324,103300,14621350,5350,5350,5350,5350,0
+20250324,103200,14621350,5350,5350,5350,5350,0
+20250324,103100,14621350,5350,5350,5350,5350,0
+20250324,103000,14621350,5350,5350,5350,5350,0
+20250324,102900,14621350,5350,5350,5350,5350,0
+20250324,102800,14621350,5350,5350,5350,5350,0
+20250324,102700,14621350,5350,5350,5350,5350,0
+20250324,102600,14621350,5350,5350,5350,5350,0
+20250324,102500,14621350,5350,5350,5350,5350,0
+20250324,102400,14621350,5350,5350,5350,5350,0
+20250324,102300,14621350,5350,5350,5350,5350,0
+20250324,102200,14621350,5350,5350,5350,5350,0
+20250324,102100,14621350,5350,5350,5350,5350,1
+20250324,102000,14616000,5350,5350,5350,5350,0
+20250324,101900,14616000,5350,5350,5350,5350,0
+20250324,101800,14616000,5350,5350,5350,5350,0
+20250324,101700,14616000,5350,5350,5350,5350,0
+20250324,101600,14616000,5350,5350,5350,5350,0
+20250324,101500,14616000,5350,5360,5360,5350,7
+20250324,101400,14578520,5370,5370,5370,5370,0
+20250324,101300,14578520,5370,5370,5370,5370,0
+20250324,101200,14578520,5370,5370,5370,5370,0
+20250324,101100,14578520,5370,5370,5370,5370,0
+20250324,101000,14578520,5370,5370,5370,5370,0
+20250324,100900,14578520,5370,5370,5370,5370,0
+20250324,100800,14578520,5370,5370,5370,5370,1
+20250324,100700,14573150,5360,5360,5360,5360,0
+20250324,100600,14573150,5360,5360,5360,5360,0
+20250324,100500,14573150,5360,5360,5360,5360,1
+20250324,100400,14567790,5370,5370,5370,5370,0
+20250324,100300,14567790,5370,5370,5370,5370,0
+20250324,100200,14567790,5370,5370,5370,5370,0
+20250324,100100,14567790,5370,5370,5370,5370,0
+20250324,100000,14567790,5370,5370,5370,5370,10
+20250324,095900,14514090,5370,5370,5370,5370,210
+20250324,095800,13386390,5410,5380,5410,5380,417
+20250324,095700,11136520,5370,5370,5370,5370,95
+20250324,095600,10626370,5390,5380,5390,5370,114
+20250324,095500,10013140,5380,5380,5380,5380,1
+20250324,095400,10007760,5370,5370,5370,5370,6
+20250324,095300,9975540,5370,5370,5370,5370,107
+20250324,095200,9400950,5360,5350,5360,5350,341
+20250324,095100,7575430,5350,5350,5350,5350,0
+20250324,095000,7575430,5350,5350,5350,5350,1
+20250324,094900,7570080,5350,5350,5350,5350,50
+20250324,094800,7302580,5340,5340,5340,5340,54
+20250324,094700,7014220,5340,5340,5340,5340,0
+20250324,094600,7014220,5340,5340,5340,5340,106
+20250324,094500,6448180,5340,5340,5340,5340,0
+20250324,094400,6448180,5340,5330,5340,5330,4
+20250324,094300,6426850,5290,5320,5330,5290,22
+20250324,094200,6310370,5310,5310,5310,5310,92
+20250324,094100,5821850,5310,5310,5310,5310,1
+20250324,094000,5816540,5290,5290,5290,5290,0
+20250324,093900,5816540,5290,5290,5290,5290,0
+20250324,093800,5816540,5290,5310,5310,5290,220
+20250324,093700,4648380,5310,5310,5310,5310,2
+20250324,093600,4637760,5300,5300,5300,5300,80
+20250324,093500,4213760,5300,5300,5300,5300,0
+20250324,093400,4213760,5300,5300,5300,5300,0
+20250324,093300,4213760,5300,5300,5300,5300,0
+20250324,093200,4213760,5300,5300,5300,5300,0
+20250324,093100,4213760,5300,5300,5300,5300,1
+20250324,093000,4208460,5300,5300,5300,5300,1
+20250324,092900,4203160,5260,5260,5260,5260,0
+20250324,092800,4203160,5260,5260,5260,5260,0
+20250324,092700,4203160,5260,5260,5260,5260,0
+20250324,092600,4203160,5260,5260,5260,5260,0
+20250324,092500,4203160,5260,5260,5260,5260,0
+20250324,092400,4203160,5260,5260,5260,5260,0
+20250324,092300,4203160,5260,5260,5260,5260,0
+20250324,092200,4203160,5260,5260,5260,5260,0
+20250324,092100,4203160,5260,5260,5260,5260,0
+20250324,092000,4203160,5260,5260,5260,5260,0
+20250324,091900,4203160,5260,5260,5260,5260,0
+20250324,091800,4203160,5260,5260,5260,5260,0
+20250324,091700,4203160,5260,5260,5260,5260,0
+20250324,091600,4203160,5260,5260,5260,5260,0
+20250324,091500,4203160,5260,5260,5260,5260,0
+20250324,091400,4203160,5260,5260,5260,5260,0
+20250324,091300,4203160,5260,5260,5260,5260,8
+20250324,091200,4161080,5260,5260,5260,5260,0
+20250324,091100,4161080,5260,5260,5260,5260,0
+20250324,091000,4161080,5260,5260,5260,5260,0
+20250324,090900,4161080,5260,5260,5260,5260,0
+20250324,090800,4161080,5260,5260,5260,5260,0
+20250324,090700,4161080,5260,5260,5260,5260,0
+20250324,090600,4161080,5260,5260,5260,5260,0
+20250324,090500,4161080,5260,5260,5260,5260,317
+20250324,090400,2493660,5250,5250,5250,5250,0
+20250324,090300,2493660,5250,5260,5260,5250,4
+20250324,090200,2472640,5260,5280,5280,5260,105
+20250324,090100,1920270,5290,5290,5290,5290,363
+20250324,090000,0,5290,5290,5290,5290,0

079000/min/candle-20250325.csv

@@ -0,0 +1,655 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,195300,43263420,5300,5300,5300,5300,195
+20250325,195200,43263420,5300,5300,5300,5300,0
+20250325,195100,43263420,5300,5300,5300,5300,0
+20250325,195000,43263420,5300,5300,5300,5300,0
+20250325,194900,43263420,5300,5300,5300,5300,0
+20250325,194800,43263420,5300,5300,5300,5300,0
+20250325,194700,43263420,5300,5300,5300,5300,0
+20250325,194600,43263420,5300,5300,5300,5300,0
+20250325,194500,43263420,5300,5300,5300,5300,0
+20250325,194400,43263420,5300,5300,5300,5300,0
+20250325,194300,43263420,5300,5300,5300,5300,0
+20250325,194200,43263420,5300,5300,5300,5300,0
+20250325,194100,43263420,5300,5300,5300,5300,0
+20250325,194000,43263420,5300,5300,5300,5300,0
+20250325,193900,43263420,5300,5300,5300,5300,0
+20250325,193800,43263420,5300,5300,5300,5300,0
+20250325,193700,43263420,5300,5300,5300,5300,0
+20250325,193600,43263420,5300,5300,5300,5300,0
+20250325,193500,43263420,5300,5300,5300,5300,0
+20250325,193400,43263420,5300,5300,5300,5300,0
+20250325,193300,43263420,5300,5300,5300,5300,0
+20250325,193200,43263420,5300,5300,5300,5300,0
+20250325,193100,43263420,5300,5300,5300,5300,0
+20250325,193000,43263420,5300,5300,5300,5300,0
+20250325,192900,43263420,5300,5300,5300,5300,0
+20250325,192800,43263420,5300,5300,5300,5300,0
+20250325,192700,43263420,5300,5300,5300,5300,0
+20250325,192600,43263420,5300,5300,5300,5300,0
+20250325,192500,43263420,5300,5300,5300,5300,0
+20250325,192400,43263420,5300,5300,5300,5300,0
+20250325,192300,43263420,5300,5300,5300,5300,195
+20250325,192200,43263420,5300,5300,5300,5300,0
+20250325,192100,43263420,5300,5300,5300,5300,0
+20250325,192000,43263420,5300,5300,5300,5300,0
+20250325,191900,43263420,5300,5300,5300,5300,0
+20250325,191800,43263420,5300,5300,5300,5300,0
+20250325,191700,43263420,5300,5300,5300,5300,0
+20250325,191600,43263420,5300,5300,5300,5300,0
+20250325,191500,43263420,5300,5300,5300,5300,0
+20250325,191400,43263420,5300,5300,5300,5300,0
+20250325,191300,43263420,5300,5300,5300,5300,0
+20250325,191200,43263420,5300,5300,5300,5300,0
+20250325,191100,43263420,5300,5300,5300,5300,0
+20250325,191000,43263420,5300,5300,5300,5300,0
+20250325,190900,43263420,5300,5300,5300,5300,0
+20250325,190800,43263420,5300,5300,5300,5300,0
+20250325,190700,43263420,5300,5300,5300,5300,0
+20250325,190600,43263420,5300,5300,5300,5300,0
+20250325,190500,43263420,5300,5300,5300,5300,0
+20250325,190400,43263420,5300,5300,5300,5300,0
+20250325,190300,43263420,5300,5300,5300,5300,0
+20250325,190200,43263420,5300,5300,5300,5300,0
+20250325,190100,43263420,5300,5300,5300,5300,0
+20250325,190000,43263420,5300,5300,5300,5300,0
+20250325,185900,43263420,5300,5300,5300,5300,0
+20250325,185800,43263420,5300,5300,5300,5300,0
+20250325,185700,43263420,5300,5300,5300,5300,0
+20250325,185600,43263420,5300,5300,5300,5300,0
+20250325,185500,43263420,5300,5300,5300,5300,0
+20250325,185400,43263420,5300,5300,5300,5300,0
+20250325,185300,43263420,5300,5300,5300,5300,195
+20250325,185200,43263420,5300,5300,5300,5300,0
+20250325,185100,43263420,5300,5300,5300,5300,0
+20250325,185000,43263420,5300,5300,5300,5300,0
+20250325,184900,43263420,5300,5300,5300,5300,0
+20250325,184800,43263420,5300,5300,5300,5300,0
+20250325,184700,43263420,5300,5300,5300,5300,0
+20250325,184600,43263420,5300,5300,5300,5300,0
+20250325,184500,43263420,5300,5300,5300,5300,0
+20250325,184400,43263420,5300,5300,5300,5300,0
+20250325,184300,43263420,5300,5300,5300,5300,0
+20250325,184200,43263420,5300,5300,5300,5300,0
+20250325,184100,43263420,5300,5300,5300,5300,0
+20250325,184000,43263420,5300,5300,5300,5300,0
+20250325,183900,43263420,5300,5300,5300,5300,0
+20250325,183800,43263420,5300,5300,5300,5300,0
+20250325,183700,43263420,5300,5300,5300,5300,0
+20250325,183600,43263420,5300,5300,5300,5300,0
+20250325,183500,43263420,5300,5300,5300,5300,0
+20250325,183400,43263420,5300,5300,5300,5300,0
+20250325,183300,43263420,5300,5300,5300,5300,0
+20250325,183200,43263420,5300,5300,5300,5300,0
+20250325,183100,43263420,5300,5300,5300,5300,0
+20250325,183000,43263420,5300,5300,5300,5300,0
+20250325,182900,43263420,5300,5300,5300,5300,0
+20250325,182800,43263420,5300,5300,5300,5300,0
+20250325,182700,43263420,5300,5300,5300,5300,0
+20250325,182600,43263420,5300,5300,5300,5300,0
+20250325,182500,43263420,5300,5300,5300,5300,0
+20250325,182400,43263420,5300,5300,5300,5300,0
+20250325,182300,43263420,5300,5300,5300,5300,195
+20250325,182200,43263420,5300,5300,5300,5300,0
+20250325,182100,43263420,5300,5300,5300,5300,0
+20250325,182000,43263420,5300,5300,5300,5300,0
+20250325,181900,43263420,5300,5300,5300,5300,0
+20250325,181800,43263420,5300,5300,5300,5300,0
+20250325,181700,43263420,5300,5300,5300,5300,0
+20250325,181600,43263420,5300,5300,5300,5300,0
+20250325,181500,43263420,5300,5300,5300,5300,0
+20250325,181400,43263420,5300,5300,5300,5300,0
+20250325,181300,43263420,5300,5300,5300,5300,0
+20250325,181200,43263420,5300,5300,5300,5300,0
+20250325,181100,43263420,5300,5300,5300,5300,0
+20250325,181000,43263420,5300,5300,5300,5300,0
+20250325,180900,43263420,5300,5300,5300,5300,0
+20250325,180800,43263420,5300,5300,5300,5300,0
+20250325,180700,43263420,5300,5300,5300,5300,0
+20250325,180600,43263420,5300,5300,5300,5300,0
+20250325,180500,43263420,5300,5300,5300,5300,0
+20250325,180400,43263420,5300,5300,5300,5300,0
+20250325,180300,43263420,5300,5300,5300,5300,0
+20250325,180200,43263420,5300,5300,5300,5300,0
+20250325,180100,43263420,5300,5300,5300,5300,0
+20250325,180000,43263420,5300,5300,5300,5300,0
+20250325,175900,43263420,5300,5300,5300,5300,0
+20250325,175800,43263420,5300,5300,5300,5300,0
+20250325,175700,43263420,5300,5300,5300,5300,0
+20250325,175600,43263420,5300,5300,5300,5300,0
+20250325,175500,43263420,5300,5300,5300,5300,0
+20250325,175400,43263420,5300,5300,5300,5300,0
+20250325,175300,43263420,5300,5300,5300,5300,195
+20250325,175200,43263420,5300,5300,5300,5300,0
+20250325,175100,43263420,5300,5300,5300,5300,0
+20250325,175000,43263420,5300,5300,5300,5300,0
+20250325,174900,43263420,5300,5300,5300,5300,0
+20250325,174800,43263420,5300,5300,5300,5300,0
+20250325,174700,43263420,5300,5300,5300,5300,0
+20250325,174600,43263420,5300,5300,5300,5300,0
+20250325,174500,43263420,5300,5300,5300,5300,0
+20250325,174400,43263420,5300,5300,5300,5300,0
+20250325,174300,43263420,5300,5300,5300,5300,0
+20250325,174200,43263420,5300,5300,5300,5300,0
+20250325,174100,43263420,5300,5300,5300,5300,0
+20250325,174000,43263420,5300,5300,5300,5300,0
+20250325,173900,43263420,5300,5300,5300,5300,0
+20250325,173800,43263420,5300,5300,5300,5300,0
+20250325,173700,43263420,5300,5300,5300,5300,0
+20250325,173600,43263420,5300,5300,5300,5300,0
+20250325,173500,43263420,5300,5300,5300,5300,0
+20250325,173400,43263420,5300,5300,5300,5300,0
+20250325,173300,43263420,5300,5300,5300,5300,0
+20250325,173200,43263420,5300,5300,5300,5300,0
+20250325,173100,43263420,5300,5300,5300,5300,0
+20250325,173000,43263420,5300,5300,5300,5300,0
+20250325,172900,43263420,5300,5300,5300,5300,0
+20250325,172800,43263420,5300,5300,5300,5300,0
+20250325,172700,43263420,5300,5300,5300,5300,0
+20250325,172600,43263420,5300,5300,5300,5300,0
+20250325,172500,43263420,5300,5300,5300,5300,0
+20250325,172400,43263420,5300,5300,5300,5300,0
+20250325,172300,43263420,5300,5300,5300,5300,195
+20250325,172200,43263420,5300,5300,5300,5300,0
+20250325,172100,43263420,5300,5300,5300,5300,0
+20250325,172000,43263420,5300,5300,5300,5300,0
+20250325,171900,43263420,5300,5300,5300,5300,0
+20250325,171800,43263420,5300,5300,5300,5300,0
+20250325,171700,43263420,5300,5300,5300,5300,0
+20250325,171600,43263420,5300,5300,5300,5300,0
+20250325,171500,43263420,5300,5300,5300,5300,0
+20250325,171400,43263420,5300,5300,5300,5300,0
+20250325,171300,43263420,5300,5300,5300,5300,0
+20250325,171200,43263420,5300,5300,5300,5300,0
+20250325,171100,43263420,5300,5300,5300,5300,0
+20250325,171000,43263420,5300,5300,5300,5300,0
+20250325,170900,43263420,5300,5300,5300,5300,0
+20250325,170800,43263420,5300,5300,5300,5300,0
+20250325,170700,43263420,5300,5300,5300,5300,0
+20250325,170600,43263420,5300,5300,5300,5300,0
+20250325,170500,43263420,5300,5300,5300,5300,0
+20250325,170400,43263420,5300,5300,5300,5300,0
+20250325,170300,43263420,5300,5300,5300,5300,0
+20250325,170200,43263420,5300,5300,5300,5300,0
+20250325,170100,43263420,5300,5300,5300,5300,0
+20250325,170000,43263420,5300,5300,5300,5300,0
+20250325,165900,43263420,5300,5300,5300,5300,0
+20250325,165800,43263420,5300,5300,5300,5300,0
+20250325,165700,43263420,5300,5300,5300,5300,0
+20250325,165600,43263420,5300,5300,5300,5300,0
+20250325,165500,43263420,5300,5300,5300,5300,0
+20250325,165400,43263420,5300,5300,5300,5300,0
+20250325,165300,43263420,5300,5300,5300,5300,195
+20250325,165200,43263420,5300,5300,5300,5300,0
+20250325,165100,43263420,5300,5300,5300,5300,0
+20250325,165000,43263420,5300,5300,5300,5300,0
+20250325,164900,43263420,5300,5300,5300,5300,0
+20250325,164800,43263420,5300,5300,5300,5300,0
+20250325,164700,43263420,5300,5300,5300,5300,0
+20250325,164600,43263420,5300,5300,5300,5300,0
+20250325,164500,43263420,5300,5300,5300,5300,0
+20250325,164400,43263420,5300,5300,5300,5300,0
+20250325,164300,43263420,5300,5300,5300,5300,0
+20250325,164200,43263420,5300,5300,5300,5300,0
+20250325,164100,43263420,5300,5300,5300,5300,0
+20250325,164000,43263420,5300,5300,5300,5300,0
+20250325,163900,43263420,5300,5300,5300,5300,0
+20250325,163800,43263420,5300,5300,5300,5300,0
+20250325,163700,43263420,5300,5300,5300,5300,0
+20250325,163600,43263420,5300,5300,5300,5300,0
+20250325,163500,43263420,5300,5300,5300,5300,0
+20250325,163400,43263420,5300,5300,5300,5300,0
+20250325,163300,43263420,5300,5300,5300,5300,0
+20250325,163200,43263420,5300,5300,5300,5300,0
+20250325,163100,43263420,5300,5300,5300,5300,0
+20250325,163000,43263420,5300,5300,5300,5300,0
+20250325,162900,43263420,5300,5300,5300,5300,0
+20250325,162800,43263420,5300,5300,5300,5300,0
+20250325,162700,43263420,5300,5300,5300,5300,0
+20250325,162600,43263420,5300,5300,5300,5300,0
+20250325,162500,43263420,5300,5300,5300,5300,0
+20250325,162400,43263420,5300,5300,5300,5300,0
+20250325,162300,43263420,5300,5300,5300,5300,195
+20250325,162200,43263420,5300,5300,5300,5300,0
+20250325,162100,43263420,5300,5300,5300,5300,0
+20250325,162000,43263420,5300,5300,5300,5300,0
+20250325,161900,43263420,5300,5300,5300,5300,0
+20250325,161800,43263420,5300,5300,5300,5300,0
+20250325,161700,43263420,5300,5300,5300,5300,0
+20250325,161600,43263420,5300,5300,5300,5300,0
+20250325,161500,43263420,5300,5300,5300,5300,0
+20250325,161400,43263420,5300,5300,5300,5300,0
+20250325,161300,43263420,5300,5300,5300,5300,0
+20250325,161200,43263420,5300,5300,5300,5300,0
+20250325,161100,43263420,5300,5300,5300,5300,0
+20250325,161000,43263420,5300,5300,5300,5300,0
+20250325,160900,43263420,5300,5300,5300,5300,0
+20250325,160800,43263420,5300,5300,5300,5300,0
+20250325,160700,43263420,5300,5300,5300,5300,0
+20250325,160600,43263420,5300,5300,5300,5300,0
+20250325,160500,43263420,5300,5300,5300,5300,0
+20250325,160400,43263420,5300,5300,5300,5300,0
+20250325,160300,43263420,5300,5300,5300,5300,0
+20250325,160200,43263420,5300,5300,5300,5300,0
+20250325,160100,43263420,5300,5300,5300,5300,0
+20250325,160000,43263420,5300,5300,5300,5300,0
+20250325,155900,43263420,5300,5300,5300,5300,0
+20250325,155800,43263420,5300,5300,5300,5300,0
+20250325,155700,43263420,5300,5300,5300,5300,0
+20250325,155600,43263420,5300,5300,5300,5300,0
+20250325,155500,43263420,5300,5300,5300,5300,0
+20250325,155400,43263420,5300,5300,5300,5300,0
+20250325,155300,43263420,5300,5300,5300,5300,195
+20250325,155200,43263420,5300,5300,5300,5300,0
+20250325,155100,43263420,5300,5300,5300,5300,0
+20250325,155000,43263420,5300,5300,5300,5300,0
+20250325,154900,43263420,5300,5300,5300,5300,0
+20250325,154800,43263420,5300,5300,5300,5300,0
+20250325,154700,43263420,5300,5300,5300,5300,0
+20250325,154600,43263420,5300,5300,5300,5300,0
+20250325,154500,43263420,5300,5300,5300,5300,0
+20250325,154400,43263420,5300,5300,5300,5300,0
+20250325,154300,43263420,5300,5300,5300,5300,0
+20250325,154200,43263420,5300,5300,5300,5300,0
+20250325,154100,43263420,5300,5300,5300,5300,0
+20250325,154000,43263420,5300,5300,5300,5300,0
+20250325,153900,43263420,5300,5300,5300,5300,0
+20250325,153800,43263420,5300,5300,5300,5300,0
+20250325,153700,43263420,5300,5300,5300,5300,0
+20250325,153600,43263420,5300,5300,5300,5300,0
+20250325,153500,43263420,5300,5300,5300,5300,0
+20250325,153400,43263420,5300,5300,5300,5300,0
+20250325,153300,43263420,5300,5300,5300,5300,0
+20250325,153200,43263420,5300,5300,5300,5300,0
+20250325,153100,43263420,5300,5300,5300,5300,0
+20250325,153000,43263420,5300,5300,5300,5300,195
+20250325,152900,42229920,5350,5350,5350,5350,0
+20250325,152800,42229920,5350,5350,5350,5350,0
+20250325,152700,42229920,5350,5350,5350,5350,0
+20250325,152600,42229920,5350,5350,5350,5350,0
+20250325,152500,42229920,5350,5350,5350,5350,0
+20250325,152400,42229920,5350,5350,5350,5350,0
+20250325,152300,42229920,5350,5350,5350,5350,0
+20250325,152200,42229920,5350,5350,5350,5350,0
+20250325,152100,42229920,5350,5350,5350,5350,0
+20250325,152000,42229920,5350,5350,5350,5350,0
+20250325,151900,42229920,5350,5350,5350,5350,0
+20250325,151800,42229920,5350,5350,5350,5350,1
+20250325,151700,42224570,5310,5310,5310,5310,0
+20250325,151600,42224570,5310,5310,5310,5310,0
+20250325,151500,42224570,5310,5310,5310,5310,0
+20250325,151400,42224570,5310,5310,5310,5310,100
+20250325,151300,41693570,5350,5350,5350,5350,0
+20250325,151200,41693570,5350,5350,5350,5350,0
+20250325,151100,41693570,5350,5350,5350,5350,0
+20250325,151000,41693570,5350,5350,5350,5350,0
+20250325,150900,41693570,5350,5330,5350,5330,23
+20250325,150800,41570760,5330,5330,5330,5330,0
+20250325,150700,41570760,5330,5330,5330,5330,0
+20250325,150600,41570760,5330,5300,5330,5300,6
+20250325,150500,41538870,5330,5330,5330,5330,0
+20250325,150400,41538870,5330,5330,5330,5330,0
+20250325,150300,41538870,5330,5330,5330,5330,0
+20250325,150200,41538870,5330,5330,5330,5330,1
+20250325,150100,41533540,5300,5300,5300,5300,0
+20250325,150000,41533540,5300,5300,5300,5300,97
+20250325,145900,41019440,5330,5330,5330,5330,0
+20250325,145800,41019440,5330,5330,5330,5330,0
+20250325,145700,41019440,5330,5330,5330,5330,0
+20250325,145600,41019440,5330,5330,5330,5330,1
+20250325,145500,41014110,5310,5310,5310,5310,0
+20250325,145400,41014110,5310,5310,5310,5310,2
+20250325,145300,41003490,5330,5330,5330,5330,0
+20250325,145200,41003490,5330,5330,5330,5330,0
+20250325,145100,41003490,5330,5330,5330,5330,0
+20250325,145000,41003490,5330,5330,5330,5330,0
+20250325,144900,41003490,5330,5330,5330,5330,0
+20250325,144800,41003490,5330,5330,5330,5330,1
+20250325,144700,40998160,5300,5300,5300,5300,0
+20250325,144600,40998160,5300,5300,5300,5300,1000
+20250325,144500,35698160,5330,5330,5330,5330,0
+20250325,144400,35698160,5330,5330,5330,5330,0
+20250325,144300,35698160,5330,5330,5330,5330,0
+20250325,144200,35698160,5330,5330,5330,5330,0
+20250325,144100,35698160,5330,5330,5330,5330,0
+20250325,144000,35698160,5330,5330,5330,5330,1
+20250325,143900,35692830,5300,5300,5300,5300,1
+20250325,143800,35687530,5330,5330,5330,5330,0
+20250325,143700,35687530,5330,5330,5330,5330,95
+20250325,143600,35181180,5330,5330,5330,5330,0
+20250325,143500,35181180,5330,5330,5330,5330,0
+20250325,143400,35181180,5330,5330,5330,5330,0
+20250325,143300,35181180,5330,5330,5330,5330,0
+20250325,143200,35181180,5330,5330,5330,5330,0
+20250325,143100,35181180,5330,5330,5330,5330,0
+20250325,143000,35181180,5330,5330,5330,5330,0
+20250325,142900,35181180,5330,5330,5330,5330,0
+20250325,142800,35181180,5330,5330,5330,5330,1
+20250325,142700,35175850,5340,5340,5340,5340,0
+20250325,142600,35175850,5340,5340,5340,5340,0
+20250325,142500,35175850,5340,5340,5340,5340,0
+20250325,142400,35175850,5340,5340,5340,5340,0
+20250325,142300,35175850,5340,5340,5340,5340,0
+20250325,142200,35175850,5340,5340,5340,5340,0
+20250325,142100,35175850,5340,5340,5340,5340,0
+20250325,142000,35175850,5340,5340,5340,5340,1
+20250325,141900,35170510,5340,5340,5340,5340,0
+20250325,141800,35170510,5340,5340,5340,5340,0
+20250325,141700,35170510,5340,5340,5340,5340,0
+20250325,141600,35170510,5340,5340,5340,5340,0
+20250325,141500,35170510,5340,5340,5340,5340,0
+20250325,141400,35170510,5340,5340,5340,5340,0
+20250325,141300,35170510,5340,5340,5340,5340,0
+20250325,141200,35170510,5340,5340,5340,5340,0
+20250325,141100,35170510,5340,5340,5340,5340,0
+20250325,141000,35170510,5340,5340,5340,5340,0
+20250325,140900,35170510,5340,5340,5340,5340,0
+20250325,140800,35170510,5340,5340,5340,5340,1
+20250325,140700,35165170,5300,5300,5300,5300,300
+20250325,140600,33575170,5340,5340,5340,5340,0
+20250325,140500,33575170,5340,5340,5340,5340,0
+20250325,140400,33575170,5340,5340,5340,5340,0
+20250325,140300,33575170,5340,5340,5340,5340,0
+20250325,140200,33575170,5340,5340,5340,5340,0
+20250325,140100,33575170,5340,5340,5340,5340,0
+20250325,140000,33575170,5340,5340,5340,5340,0
+20250325,135900,33575170,5340,5340,5340,5340,0
+20250325,135800,33575170,5340,5340,5340,5340,0
+20250325,135700,33575170,5340,5340,5340,5340,0
+20250325,135600,33575170,5340,5340,5340,5340,0
+20250325,135500,33575170,5340,5340,5340,5340,0
+20250325,135400,33575170,5340,5340,5340,5340,0
+20250325,135300,33575170,5340,5340,5340,5340,0
+20250325,135200,33575170,5340,5340,5340,5340,0
+20250325,135100,33575170,5340,5340,5340,5340,0
+20250325,135000,33575170,5340,5340,5340,5340,0
+20250325,134900,33575170,5340,5340,5340,5340,0
+20250325,134800,33575170,5340,5340,5340,5340,1
+20250325,134700,33569830,5310,5310,5310,5310,0
+20250325,134600,33569830,5310,5310,5310,5310,1
+20250325,134500,33564520,5340,5340,5340,5340,0
+20250325,134400,33564520,5340,5300,5340,5300,71
+20250325,134300,33188180,5300,5300,5300,5300,0
+20250325,134200,33188180,5300,5320,5320,5300,94
+20250325,134100,32689380,5340,5340,5340,5340,0
+20250325,134000,32689380,5340,5340,5340,5340,0
+20250325,133900,32689380,5340,5340,5340,5340,0
+20250325,133800,32689380,5340,5340,5340,5340,0
+20250325,133700,32689380,5340,5340,5340,5340,0
+20250325,133600,32689380,5340,5340,5340,5340,0
+20250325,133500,32689380,5340,5340,5340,5340,0
+20250325,133400,32689380,5340,5340,5340,5340,0
+20250325,133300,32689380,5340,5340,5340,5340,0
+20250325,133200,32689380,5340,5340,5340,5340,0
+20250325,133100,32689380,5340,5340,5340,5340,0
+20250325,133000,32689380,5340,5340,5340,5340,0
+20250325,132900,32689380,5340,5340,5340,5340,0
+20250325,132800,32689380,5340,5340,5340,5340,0
+20250325,132700,32689380,5340,5340,5340,5340,0
+20250325,132600,32689380,5340,5340,5340,5340,0
+20250325,132500,32689380,5340,5340,5340,5340,2
+20250325,132400,32678700,5340,5340,5340,5340,0
+20250325,132300,32678700,5340,5340,5340,5340,0
+20250325,132200,32678700,5340,5340,5340,5340,0
+20250325,132100,32678700,5340,5340,5340,5340,0
+20250325,132000,32678700,5340,5340,5340,5340,0
+20250325,131900,32678700,5340,5340,5340,5340,0
+20250325,131800,32678700,5340,5340,5340,5340,0
+20250325,131700,32678700,5340,5340,5340,5340,0
+20250325,131600,32678700,5340,5340,5340,5340,0
+20250325,131500,32678700,5340,5340,5340,5340,0
+20250325,131400,32678700,5340,5340,5340,5340,0
+20250325,131300,32678700,5340,5340,5340,5340,0
+20250325,131200,32678700,5340,5340,5340,5340,0
+20250325,131100,32678700,5340,5340,5340,5340,0
+20250325,131000,32678700,5340,5340,5340,5340,0
+20250325,130900,32678700,5340,5340,5340,5340,0
+20250325,130800,32678700,5340,5340,5340,5340,0
+20250325,130700,32678700,5340,5340,5340,5340,0
+20250325,130600,32678700,5340,5340,5340,5340,0
+20250325,130500,32678700,5340,5340,5340,5340,0
+20250325,130400,32678700,5340,5340,5340,5340,0
+20250325,130300,32678700,5340,5340,5340,5340,0
+20250325,130200,32678700,5340,5340,5340,5340,0
+20250325,130100,32678700,5340,5340,5340,5340,0
+20250325,130000,32678700,5340,5340,5340,5340,0
+20250325,125900,32678700,5340,5340,5340,5340,0
+20250325,125800,32678700,5340,5340,5340,5340,0
+20250325,125700,32678700,5340,5340,5340,5340,1
+20250325,125600,32673360,5320,5320,5320,5320,0
+20250325,125500,32673360,5320,5320,5320,5320,0
+20250325,125400,32673360,5320,5320,5320,5320,0
+20250325,125300,32673360,5320,5320,5320,5320,0
+20250325,125200,32673360,5320,5320,5320,5320,0
+20250325,125100,32673360,5320,5320,5320,5320,0
+20250325,125000,32673360,5320,5330,5330,5320,30
+20250325,124900,32513660,5340,5340,5340,5340,0
+20250325,124800,32513660,5340,5340,5340,5340,0
+20250325,124700,32513660,5340,5340,5340,5340,0
+20250325,124600,32513660,5340,5340,5340,5340,0
+20250325,124500,32513660,5340,5340,5340,5340,0
+20250325,124400,32513660,5340,5340,5340,5340,12
+20250325,124300,32449580,5340,5340,5340,5340,24
+20250325,124200,32321420,5340,5340,5340,5340,0
+20250325,124100,32321420,5340,5340,5340,5340,0
+20250325,124000,32321420,5340,5340,5340,5340,4
+20250325,123900,32300060,5340,5340,5340,5340,0
+20250325,123800,32300060,5340,5340,5340,5340,0
+20250325,123700,32300060,5340,5340,5340,5340,0
+20250325,123600,32300060,5340,5340,5340,5340,0
+20250325,123500,32300060,5340,5340,5340,5340,0
+20250325,123400,32300060,5340,5340,5340,5340,0
+20250325,123300,32300060,5340,5340,5340,5340,0
+20250325,123200,32300060,5340,5340,5340,5340,0
+20250325,123100,32300060,5340,5340,5340,5340,0
+20250325,123000,32300060,5340,5340,5340,5340,0
+20250325,122900,32300060,5340,5340,5340,5340,0
+20250325,122800,32300060,5340,5340,5340,5340,0
+20250325,122700,32300060,5340,5340,5340,5340,0
+20250325,122600,32300060,5340,5340,5340,5340,0
+20250325,122500,32300060,5340,5340,5340,5340,0
+20250325,122400,32300060,5340,5340,5340,5340,0
+20250325,122300,32300060,5340,5340,5340,5340,0
+20250325,122200,32300060,5340,5340,5340,5340,0
+20250325,122100,32300060,5340,5340,5340,5340,0
+20250325,122000,32300060,5340,5340,5340,5340,0
+20250325,121900,32300060,5340,5340,5340,5340,0
+20250325,121800,32300060,5340,5340,5340,5340,0
+20250325,121700,32300060,5340,5340,5340,5340,0
+20250325,121600,32300060,5340,5340,5340,5340,0
+20250325,121500,32300060,5340,5340,5340,5340,0
+20250325,121400,32300060,5340,5340,5340,5340,0
+20250325,121300,32300060,5340,5340,5340,5340,0
+20250325,121200,32300060,5340,5340,5340,5340,0
+20250325,121100,32300060,5340,5340,5340,5340,0
+20250325,121000,32300060,5340,5340,5340,5340,0
+20250325,120900,32300060,5340,5340,5340,5340,0
+20250325,120800,32300060,5340,5340,5340,5340,0
+20250325,120700,32300060,5340,5340,5340,5340,0
+20250325,120600,32300060,5340,5340,5340,5340,0
+20250325,120500,32300060,5340,5340,5340,5340,0
+20250325,120400,32300060,5340,5340,5340,5340,1
+20250325,120300,32294720,5320,5320,5320,5320,0
+20250325,120200,32294720,5320,5320,5320,5320,0
+20250325,120100,32294720,5320,5320,5320,5320,0
+20250325,120000,32294720,5320,5320,5320,5320,0
+20250325,115900,32294720,5320,5320,5320,5320,0
+20250325,115800,32294720,5320,5320,5320,5320,0
+20250325,115700,32294720,5320,5320,5320,5320,0
+20250325,115600,32294720,5320,5320,5320,5320,8
+20250325,115500,32252160,5340,5340,5340,5340,0
+20250325,115400,32252160,5340,5340,5340,5340,0
+20250325,115300,32252160,5340,5340,5340,5340,0
+20250325,115200,32252160,5340,5340,5340,5340,0
+20250325,115100,32252160,5340,5340,5340,5340,0
+20250325,115000,32252160,5340,5340,5340,5340,0
+20250325,114900,32252160,5340,5340,5340,5340,0
+20250325,114800,32252160,5340,5340,5340,5340,0
+20250325,114700,32252160,5340,5340,5340,5340,0
+20250325,114600,32252160,5340,5340,5340,5340,0
+20250325,114500,32252160,5340,5340,5340,5340,0
+20250325,114400,32252160,5340,5340,5340,5340,0
+20250325,114300,32252160,5340,5340,5340,5340,0
+20250325,114200,32252160,5340,5340,5340,5340,0
+20250325,114100,32252160,5340,5340,5340,5340,0
+20250325,114000,32252160,5340,5340,5340,5340,0
+20250325,113900,32252160,5340,5330,5340,5330,2
+20250325,113800,32241490,5330,5330,5330,5330,0
+20250325,113700,32241490,5330,5330,5330,5330,0
+20250325,113600,32241490,5330,5330,5330,5330,2
+20250325,113500,32230830,5340,5340,5340,5340,0
+20250325,113400,32230830,5340,5340,5340,5340,0
+20250325,113300,32230830,5340,5340,5340,5340,0
+20250325,113200,32230830,5340,5340,5340,5340,0
+20250325,113100,32230830,5340,5340,5340,5340,20
+20250325,113000,32124030,5340,5340,5340,5340,0
+20250325,112900,32124030,5340,5340,5340,5340,0
+20250325,112800,32124030,5340,5340,5340,5340,0
+20250325,112700,32124030,5340,5340,5340,5340,0
+20250325,112600,32124030,5340,5340,5340,5340,0
+20250325,112500,32124030,5340,5340,5340,5340,0
+20250325,112400,32124030,5340,5340,5340,5340,0
+20250325,112300,32124030,5340,5340,5340,5340,0
+20250325,112200,32124030,5340,5340,5340,5340,0
+20250325,112100,32124030,5340,5340,5340,5340,0
+20250325,112000,32124030,5340,5340,5340,5340,5
+20250325,111900,32097330,5340,5340,5340,5340,0
+20250325,111800,32097330,5340,5340,5340,5340,0
+20250325,111700,32097330,5340,5340,5340,5340,0
+20250325,111600,32097330,5340,5340,5340,5340,0
+20250325,111500,32097330,5340,5340,5340,5340,0
+20250325,111400,32097330,5340,5340,5340,5340,0
+20250325,111300,32097330,5340,5340,5340,5340,0
+20250325,111200,32097330,5340,5340,5340,5340,0
+20250325,111100,32097330,5340,5340,5340,5340,0
+20250325,111000,32097330,5340,5340,5340,5340,0
+20250325,110900,32097330,5340,5340,5340,5340,0
+20250325,110800,32097330,5340,5340,5340,5340,0
+20250325,110700,32097330,5340,5340,5340,5340,0
+20250325,110600,32097330,5340,5340,5340,5340,0
+20250325,110500,32097330,5340,5340,5340,5340,0
+20250325,110400,32097330,5340,5340,5340,5340,0
+20250325,110300,32097330,5340,5340,5340,5340,0
+20250325,110200,32097330,5340,5340,5340,5340,0
+20250325,110100,32097330,5340,5340,5340,5340,0
+20250325,110000,32097330,5340,5340,5340,5340,0
+20250325,105900,32097330,5340,5340,5340,5340,0
+20250325,105800,32097330,5340,5340,5340,5340,0
+20250325,105700,32097330,5340,5340,5340,5340,0
+20250325,105600,32097330,5340,5340,5340,5340,0
+20250325,105500,32097330,5340,5340,5340,5340,0
+20250325,105400,32097330,5340,5340,5340,5340,1
+20250325,105300,32091990,5310,5340,5340,5310,328
+20250325,105200,30341070,5340,5340,5340,5340,0
+20250325,105100,30341070,5340,5340,5340,5340,0
+20250325,105000,30341070,5340,5340,5340,5340,1
+20250325,104900,30335730,5340,5340,5340,5340,0
+20250325,104800,30335730,5340,5340,5340,5340,0
+20250325,104700,30335730,5340,5340,5340,5340,1
+20250325,104600,30330390,5340,5340,5340,5340,0
+20250325,104500,30330390,5340,5340,5340,5340,0
+20250325,104400,30330390,5340,5340,5340,5340,0
+20250325,104300,30330390,5340,5340,5340,5340,0
+20250325,104200,30330390,5340,5340,5340,5340,0
+20250325,104100,30330390,5340,5340,5340,5340,0
+20250325,104000,30330390,5340,5340,5340,5340,0
+20250325,103900,30330390,5340,5340,5340,5340,0
+20250325,103800,30330390,5340,5340,5340,5340,0
+20250325,103700,30330390,5340,5340,5340,5340,0
+20250325,103600,30330390,5340,5340,5340,5340,0
+20250325,103500,30330390,5340,5340,5340,5340,0
+20250325,103400,30330390,5340,5340,5340,5340,0
+20250325,103300,30330390,5340,5340,5340,5340,0
+20250325,103200,30330390,5340,5340,5340,5340,0
+20250325,103100,30330390,5340,5340,5340,5340,0
+20250325,103000,30330390,5340,5340,5340,5340,3
+20250325,102900,30314370,5340,5340,5340,5340,0
+20250325,102800,30314370,5340,5340,5340,5340,5200
+20250325,102700,2546370,5340,5340,5340,5340,10
+20250325,102600,2492970,5340,5340,5340,5340,0
+20250325,102500,2492970,5340,5340,5340,5340,0
+20250325,102400,2492970,5340,5340,5340,5340,0
+20250325,102300,2492970,5340,5340,5340,5340,0
+20250325,102200,2492970,5340,5340,5340,5340,1
+20250325,102100,2487630,5300,5300,5300,5300,0
+20250325,102000,2487630,5300,5300,5300,5300,5
+20250325,101900,2461130,5340,5330,5340,5330,51
+20250325,101800,2189290,5330,5330,5330,5330,0
+20250325,101700,2189290,5330,5330,5330,5330,0
+20250325,101600,2189290,5330,5330,5330,5330,0
+20250325,101500,2189290,5330,5330,5330,5330,0
+20250325,101400,2189290,5330,5330,5330,5330,0
+20250325,101300,2189290,5330,5330,5330,5330,0
+20250325,101200,2189290,5330,5330,5330,5330,0
+20250325,101100,2189290,5330,5330,5330,5330,0
+20250325,101000,2189290,5330,5330,5330,5330,0
+20250325,100900,2189290,5330,5330,5330,5330,0
+20250325,100800,2189290,5330,5330,5330,5330,0
+20250325,100700,2189290,5330,5330,5330,5330,0
+20250325,100600,2189290,5330,5330,5330,5330,1
+20250325,100500,2183960,5330,5330,5330,5330,0
+20250325,100400,2183960,5330,5330,5330,5330,0
+20250325,100300,2183960,5330,5330,5330,5330,0
+20250325,100200,2183960,5330,5330,5330,5330,0
+20250325,100100,2183960,5330,5330,5330,5330,0
+20250325,100000,2183960,5330,5330,5330,5330,0
+20250325,095900,2183960,5330,5330,5330,5330,0
+20250325,095800,2183960,5330,5330,5330,5330,0
+20250325,095700,2183960,5330,5330,5330,5330,0
+20250325,095600,2183960,5330,5330,5330,5330,0
+20250325,095500,2183960,5330,5330,5330,5330,0
+20250325,095400,2183960,5330,5330,5330,5330,0
+20250325,095300,2183960,5330,5330,5330,5330,0
+20250325,095200,2183960,5330,5330,5330,5330,0
+20250325,095100,2183960,5330,5330,5330,5330,0
+20250325,095000,2183960,5330,5330,5330,5330,0
+20250325,094900,2183960,5330,5330,5330,5330,0
+20250325,094800,2183960,5330,5330,5330,5330,0
+20250325,094700,2183960,5330,5330,5330,5330,0
+20250325,094600,2183960,5330,5330,5330,5330,0
+20250325,094500,2183960,5330,5330,5330,5330,2
+20250325,094400,2173300,5330,5330,5330,5330,5
+20250325,094300,2146650,5340,5340,5340,5340,0
+20250325,094200,2146650,5340,5340,5340,5340,0
+20250325,094100,2146650,5340,5340,5340,5340,0
+20250325,094000,2146650,5340,5340,5340,5340,0
+20250325,093900,2146650,5340,5340,5340,5340,0
+20250325,093800,2146650,5340,5340,5340,5340,0
+20250325,093700,2146650,5340,5340,5340,5340,0
+20250325,093600,2146650,5340,5340,5340,5340,0
+20250325,093500,2146650,5340,5340,5340,5340,0
+20250325,093400,2146650,5340,5340,5340,5340,0
+20250325,093300,2146650,5340,5340,5340,5340,0
+20250325,093200,2146650,5340,5340,5340,5340,0
+20250325,093100,2146650,5340,5340,5340,5340,0
+20250325,093000,2146650,5340,5340,5340,5340,0
+20250325,092900,2146650,5340,5340,5340,5340,0
+20250325,092800,2146650,5340,5340,5340,5340,0
+20250325,092700,2146650,5340,5340,5340,5340,0
+20250325,092600,2146650,5340,5340,5340,5340,0
+20250325,092500,2146650,5340,5340,5340,5340,0
+20250325,092400,2146650,5340,5340,5340,5340,0
+20250325,092300,2146650,5340,5340,5340,5340,0
+20250325,092200,2146650,5340,5340,5340,5340,0
+20250325,092100,2146650,5340,5340,5340,5340,0
+20250325,092000,2146650,5340,5340,5340,5340,0
+20250325,091900,2146650,5340,5340,5340,5340,0
+20250325,091800,2146650,5340,5340,5340,5340,0
+20250325,091700,2146650,5340,5340,5340,5340,0
+20250325,091600,2146650,5340,5340,5340,5340,0
+20250325,091500,2146650,5340,5340,5340,5340,0
+20250325,091400,2146650,5340,5340,5340,5340,0
+20250325,091300,2146650,5340,5340,5340,5340,0
+20250325,091200,2146650,5340,5340,5340,5340,0
+20250325,091100,2146650,5340,5340,5340,5340,0
+20250325,091000,2146650,5340,5340,5340,5340,0
+20250325,090900,2146650,5340,5340,5340,5340,0
+20250325,090800,2146650,5340,5340,5340,5340,0
+20250325,090700,2146650,5340,5340,5340,5340,0
+20250325,090600,2146650,5340,5340,5340,5340,400
+20250325,090500,10650,5340,5340,5340,5340,0
+20250325,090400,10650,5340,5340,5340,5340,1
+20250325,090300,5310,5310,5310,5310,5310,0
+20250325,090200,5310,5310,5310,5310,5310,0
+20250325,090100,5310,5310,5310,5310,5310,0
+20250325,090000,5310,5310,5310,5310,5310,1

079000/min/candle-20250326.csv

@@ -0,0 +1,655 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,195300,64240330,5380,5380,5380,5380,279
+20250326,195200,64240330,5380,5380,5380,5380,0
+20250326,195100,64240330,5380,5380,5380,5380,0
+20250326,195000,64240330,5380,5380,5380,5380,0
+20250326,194900,64240330,5380,5380,5380,5380,0
+20250326,194800,64240330,5380,5380,5380,5380,0
+20250326,194700,64240330,5380,5380,5380,5380,0
+20250326,194600,64240330,5380,5380,5380,5380,0
+20250326,194500,64240330,5380,5380,5380,5380,0
+20250326,194400,64240330,5380,5380,5380,5380,0
+20250326,194300,64240330,5380,5380,5380,5380,0
+20250326,194200,64240330,5380,5380,5380,5380,0
+20250326,194100,64240330,5380,5380,5380,5380,0
+20250326,194000,64240330,5380,5380,5380,5380,0
+20250326,193900,64240330,5380,5380,5380,5380,0
+20250326,193800,64240330,5380,5380,5380,5380,0
+20250326,193700,64240330,5380,5380,5380,5380,0
+20250326,193600,64240330,5380,5380,5380,5380,0
+20250326,193500,64240330,5380,5380,5380,5380,0
+20250326,193400,64240330,5380,5380,5380,5380,0
+20250326,193300,64240330,5380,5380,5380,5380,0
+20250326,193200,64240330,5380,5380,5380,5380,0
+20250326,193100,64240330,5380,5380,5380,5380,0
+20250326,193000,64240330,5380,5380,5380,5380,0
+20250326,192900,64240330,5380,5380,5380,5380,0
+20250326,192800,64240330,5380,5380,5380,5380,0
+20250326,192700,64240330,5380,5380,5380,5380,0
+20250326,192600,64240330,5380,5380,5380,5380,0
+20250326,192500,64240330,5380,5380,5380,5380,0
+20250326,192400,64240330,5380,5380,5380,5380,0
+20250326,192300,64240330,5380,5380,5380,5380,279
+20250326,192200,64240330,5380,5380,5380,5380,0
+20250326,192100,64240330,5380,5380,5380,5380,0
+20250326,192000,64240330,5380,5380,5380,5380,0
+20250326,191900,64240330,5380,5380,5380,5380,0
+20250326,191800,64240330,5380,5380,5380,5380,0
+20250326,191700,64240330,5380,5380,5380,5380,0
+20250326,191600,64240330,5380,5380,5380,5380,0
+20250326,191500,64240330,5380,5380,5380,5380,0
+20250326,191400,64240330,5380,5380,5380,5380,0
+20250326,191300,64240330,5380,5380,5380,5380,0
+20250326,191200,64240330,5380,5380,5380,5380,0
+20250326,191100,64240330,5380,5380,5380,5380,0
+20250326,191000,64240330,5380,5380,5380,5380,0
+20250326,190900,64240330,5380,5380,5380,5380,0
+20250326,190800,64240330,5380,5380,5380,5380,0
+20250326,190700,64240330,5380,5380,5380,5380,0
+20250326,190600,64240330,5380,5380,5380,5380,0
+20250326,190500,64240330,5380,5380,5380,5380,0
+20250326,190400,64240330,5380,5380,5380,5380,0
+20250326,190300,64240330,5380,5380,5380,5380,0
+20250326,190200,64240330,5380,5380,5380,5380,0
+20250326,190100,64240330,5380,5380,5380,5380,0
+20250326,190000,64240330,5380,5380,5380,5380,0
+20250326,185900,64240330,5380,5380,5380,5380,0
+20250326,185800,64240330,5380,5380,5380,5380,0
+20250326,185700,64240330,5380,5380,5380,5380,0
+20250326,185600,64240330,5380,5380,5380,5380,0
+20250326,185500,64240330,5380,5380,5380,5380,0
+20250326,185400,64240330,5380,5380,5380,5380,0
+20250326,185300,64240330,5380,5380,5380,5380,279
+20250326,185200,64240330,5380,5380,5380,5380,0
+20250326,185100,64240330,5380,5380,5380,5380,0
+20250326,185000,64240330,5380,5380,5380,5380,0
+20250326,184900,64240330,5380,5380,5380,5380,0
+20250326,184800,64240330,5380,5380,5380,5380,0
+20250326,184700,64240330,5380,5380,5380,5380,0
+20250326,184600,64240330,5380,5380,5380,5380,0
+20250326,184500,64240330,5380,5380,5380,5380,0
+20250326,184400,64240330,5380,5380,5380,5380,0
+20250326,184300,64240330,5380,5380,5380,5380,0
+20250326,184200,64240330,5380,5380,5380,5380,0
+20250326,184100,64240330,5380,5380,5380,5380,0
+20250326,184000,64240330,5380,5380,5380,5380,0
+20250326,183900,64240330,5380,5380,5380,5380,0
+20250326,183800,64240330,5380,5380,5380,5380,0
+20250326,183700,64240330,5380,5380,5380,5380,0
+20250326,183600,64240330,5380,5380,5380,5380,0
+20250326,183500,64240330,5380,5380,5380,5380,0
+20250326,183400,64240330,5380,5380,5380,5380,0
+20250326,183300,64240330,5380,5380,5380,5380,0
+20250326,183200,64240330,5380,5380,5380,5380,0
+20250326,183100,64240330,5380,5380,5380,5380,0
+20250326,183000,64240330,5380,5380,5380,5380,0
+20250326,182900,64240330,5380,5380,5380,5380,0
+20250326,182800,64240330,5380,5380,5380,5380,0
+20250326,182700,64240330,5380,5380,5380,5380,0
+20250326,182600,64240330,5380,5380,5380,5380,0
+20250326,182500,64240330,5380,5380,5380,5380,0
+20250326,182400,64240330,5380,5380,5380,5380,0
+20250326,182300,64240330,5380,5380,5380,5380,279
+20250326,182200,64240330,5380,5380,5380,5380,0
+20250326,182100,64240330,5380,5380,5380,5380,0
+20250326,182000,64240330,5380,5380,5380,5380,0
+20250326,181900,64240330,5380,5380,5380,5380,0
+20250326,181800,64240330,5380,5380,5380,5380,0
+20250326,181700,64240330,5380,5380,5380,5380,0
+20250326,181600,64240330,5380,5380,5380,5380,0
+20250326,181500,64240330,5380,5380,5380,5380,0
+20250326,181400,64240330,5380,5380,5380,5380,0
+20250326,181300,64240330,5380,5380,5380,5380,0
+20250326,181200,64240330,5380,5380,5380,5380,0
+20250326,181100,64240330,5380,5380,5380,5380,0
+20250326,181000,64240330,5380,5380,5380,5380,0
+20250326,180900,64240330,5380,5380,5380,5380,0
+20250326,180800,64240330,5380,5380,5380,5380,0
+20250326,180700,64240330,5380,5380,5380,5380,0
+20250326,180600,64240330,5380,5380,5380,5380,0
+20250326,180500,64240330,5380,5380,5380,5380,0
+20250326,180400,64240330,5380,5380,5380,5380,0
+20250326,180300,64240330,5380,5380,5380,5380,0
+20250326,180200,64240330,5380,5380,5380,5380,0
+20250326,180100,64240330,5380,5380,5380,5380,0
+20250326,180000,64240330,5380,5380,5380,5380,0
+20250326,175900,64240330,5380,5380,5380,5380,0
+20250326,175800,64240330,5380,5380,5380,5380,0
+20250326,175700,64240330,5380,5380,5380,5380,0
+20250326,175600,64240330,5380,5380,5380,5380,0
+20250326,175500,64240330,5380,5380,5380,5380,0
+20250326,175400,64240330,5380,5380,5380,5380,0
+20250326,175300,64240330,5380,5380,5380,5380,279
+20250326,175200,64240330,5380,5380,5380,5380,0
+20250326,175100,64240330,5380,5380,5380,5380,0
+20250326,175000,64240330,5380,5380,5380,5380,0
+20250326,174900,64240330,5380,5380,5380,5380,0
+20250326,174800,64240330,5380,5380,5380,5380,0
+20250326,174700,64240330,5380,5380,5380,5380,0
+20250326,174600,64240330,5380,5380,5380,5380,0
+20250326,174500,64240330,5380,5380,5380,5380,0
+20250326,174400,64240330,5380,5380,5380,5380,0
+20250326,174300,64240330,5380,5380,5380,5380,0
+20250326,174200,64240330,5380,5380,5380,5380,0
+20250326,174100,64240330,5380,5380,5380,5380,0
+20250326,174000,64240330,5380,5380,5380,5380,0
+20250326,173900,64240330,5380,5380,5380,5380,0
+20250326,173800,64240330,5380,5380,5380,5380,0
+20250326,173700,64240330,5380,5380,5380,5380,0
+20250326,173600,64240330,5380,5380,5380,5380,0
+20250326,173500,64240330,5380,5380,5380,5380,0
+20250326,173400,64240330,5380,5380,5380,5380,0
+20250326,173300,64240330,5380,5380,5380,5380,0
+20250326,173200,64240330,5380,5380,5380,5380,0
+20250326,173100,64240330,5380,5380,5380,5380,0
+20250326,173000,64240330,5380,5380,5380,5380,0
+20250326,172900,64240330,5380,5380,5380,5380,0
+20250326,172800,64240330,5380,5380,5380,5380,0
+20250326,172700,64240330,5380,5380,5380,5380,0
+20250326,172600,64240330,5380,5380,5380,5380,0
+20250326,172500,64240330,5380,5380,5380,5380,0
+20250326,172400,64240330,5380,5380,5380,5380,0
+20250326,172300,64240330,5380,5380,5380,5380,279
+20250326,172200,64240330,5380,5380,5380,5380,0
+20250326,172100,64240330,5380,5380,5380,5380,0
+20250326,172000,64240330,5380,5380,5380,5380,0
+20250326,171900,64240330,5380,5380,5380,5380,0
+20250326,171800,64240330,5380,5380,5380,5380,0
+20250326,171700,64240330,5380,5380,5380,5380,0
+20250326,171600,64240330,5380,5380,5380,5380,0
+20250326,171500,64240330,5380,5380,5380,5380,0
+20250326,171400,64240330,5380,5380,5380,5380,0
+20250326,171300,64240330,5380,5380,5380,5380,0
+20250326,171200,64240330,5380,5380,5380,5380,0
+20250326,171100,64240330,5380,5380,5380,5380,0
+20250326,171000,64240330,5380,5380,5380,5380,0
+20250326,170900,64240330,5380,5380,5380,5380,0
+20250326,170800,64240330,5380,5380,5380,5380,0
+20250326,170700,64240330,5380,5380,5380,5380,0
+20250326,170600,64240330,5380,5380,5380,5380,0
+20250326,170500,64240330,5380,5380,5380,5380,0
+20250326,170400,64240330,5380,5380,5380,5380,0
+20250326,170300,64240330,5380,5380,5380,5380,0
+20250326,170200,64240330,5380,5380,5380,5380,0
+20250326,170100,64240330,5380,5380,5380,5380,0
+20250326,170000,64240330,5380,5380,5380,5380,0
+20250326,165900,64240330,5380,5380,5380,5380,0
+20250326,165800,64240330,5380,5380,5380,5380,0
+20250326,165700,64240330,5380,5380,5380,5380,0
+20250326,165600,64240330,5380,5380,5380,5380,0
+20250326,165500,64240330,5380,5380,5380,5380,0
+20250326,165400,64240330,5380,5380,5380,5380,0
+20250326,165300,64240330,5380,5380,5380,5380,279
+20250326,165200,64240330,5380,5380,5380,5380,0
+20250326,165100,64240330,5380,5380,5380,5380,0
+20250326,165000,64240330,5380,5380,5380,5380,0
+20250326,164900,64240330,5380,5380,5380,5380,0
+20250326,164800,64240330,5380,5380,5380,5380,0
+20250326,164700,64240330,5380,5380,5380,5380,0
+20250326,164600,64240330,5380,5380,5380,5380,0
+20250326,164500,64240330,5380,5380,5380,5380,0
+20250326,164400,64240330,5380,5380,5380,5380,0
+20250326,164300,64240330,5380,5380,5380,5380,0
+20250326,164200,64240330,5380,5380,5380,5380,0
+20250326,164100,64240330,5380,5380,5380,5380,0
+20250326,164000,64240330,5380,5380,5380,5380,0
+20250326,163900,64240330,5380,5380,5380,5380,0
+20250326,163800,64240330,5380,5380,5380,5380,0
+20250326,163700,64240330,5380,5380,5380,5380,0
+20250326,163600,64240330,5380,5380,5380,5380,0
+20250326,163500,64240330,5380,5380,5380,5380,0
+20250326,163400,64240330,5380,5380,5380,5380,0
+20250326,163300,64240330,5380,5380,5380,5380,0
+20250326,163200,64240330,5380,5380,5380,5380,0
+20250326,163100,64240330,5380,5380,5380,5380,0
+20250326,163000,64240330,5380,5380,5380,5380,0
+20250326,162900,64240330,5380,5380,5380,5380,0
+20250326,162800,64240330,5380,5380,5380,5380,0
+20250326,162700,64240330,5380,5380,5380,5380,0
+20250326,162600,64240330,5380,5380,5380,5380,0
+20250326,162500,64240330,5380,5380,5380,5380,0
+20250326,162400,64240330,5380,5380,5380,5380,0
+20250326,162300,64240330,5380,5380,5380,5380,279
+20250326,162200,64240330,5380,5380,5380,5380,0
+20250326,162100,64240330,5380,5380,5380,5380,0
+20250326,162000,64240330,5380,5380,5380,5380,0
+20250326,161900,64240330,5380,5380,5380,5380,0
+20250326,161800,64240330,5380,5380,5380,5380,0
+20250326,161700,64240330,5380,5380,5380,5380,0
+20250326,161600,64240330,5380,5380,5380,5380,0
+20250326,161500,64240330,5380,5380,5380,5380,0
+20250326,161400,64240330,5380,5380,5380,5380,0
+20250326,161300,64240330,5380,5380,5380,5380,0
+20250326,161200,64240330,5380,5380,5380,5380,0
+20250326,161100,64240330,5380,5380,5380,5380,0
+20250326,161000,64240330,5380,5380,5380,5380,0
+20250326,160900,64240330,5380,5380,5380,5380,0
+20250326,160800,64240330,5380,5380,5380,5380,0
+20250326,160700,64240330,5380,5380,5380,5380,0
+20250326,160600,64240330,5380,5380,5380,5380,0
+20250326,160500,64240330,5380,5380,5380,5380,0
+20250326,160400,64240330,5380,5380,5380,5380,0
+20250326,160300,64240330,5380,5380,5380,5380,0
+20250326,160200,64240330,5380,5380,5380,5380,0
+20250326,160100,64240330,5380,5380,5380,5380,0
+20250326,160000,64240330,5380,5380,5380,5380,0
+20250326,155900,64240330,5380,5380,5380,5380,0
+20250326,155800,64240330,5380,5380,5380,5380,0
+20250326,155700,64240330,5380,5380,5380,5380,0
+20250326,155600,64240330,5380,5380,5380,5380,0
+20250326,155500,64240330,5380,5380,5380,5380,0
+20250326,155400,64240330,5380,5380,5380,5380,0
+20250326,155300,64240330,5380,5380,5380,5380,279
+20250326,155200,64240330,5380,5380,5380,5380,0
+20250326,155100,64240330,5380,5380,5380,5380,0
+20250326,155000,64240330,5380,5380,5380,5380,0
+20250326,154900,64240330,5380,5380,5380,5380,0
+20250326,154800,64240330,5380,5380,5380,5380,0
+20250326,154700,64240330,5380,5380,5380,5380,0
+20250326,154600,64240330,5380,5380,5380,5380,0
+20250326,154500,64240330,5380,5380,5380,5380,0
+20250326,154400,64240330,5380,5380,5380,5380,0
+20250326,154300,64240330,5380,5380,5380,5380,0
+20250326,154200,64240330,5380,5380,5380,5380,0
+20250326,154100,64240330,5380,5380,5380,5380,0
+20250326,154000,64240330,5380,5380,5380,5380,0
+20250326,153900,64240330,5380,5380,5380,5380,0
+20250326,153800,64240330,5380,5380,5380,5380,0
+20250326,153700,64240330,5380,5380,5380,5380,0
+20250326,153600,64240330,5380,5380,5380,5380,0
+20250326,153500,64240330,5380,5380,5380,5380,0
+20250326,153400,64240330,5380,5380,5380,5380,0
+20250326,153300,64240330,5380,5380,5380,5380,0
+20250326,153200,64240330,5380,5380,5380,5380,0
+20250326,153100,64240330,5380,5380,5380,5380,0
+20250326,153000,64240330,5380,5380,5380,5380,279
+20250326,152900,62739310,5530,5530,5530,5530,0
+20250326,152800,62739310,5530,5530,5530,5530,0
+20250326,152700,62739310,5530,5530,5530,5530,0
+20250326,152600,62739310,5530,5530,5530,5530,0
+20250326,152500,62739310,5530,5530,5530,5530,0
+20250326,152400,62739310,5530,5530,5530,5530,0
+20250326,152300,62739310,5530,5530,5530,5530,0
+20250326,152200,62739310,5530,5530,5530,5530,0
+20250326,152100,62739310,5530,5530,5530,5530,0
+20250326,152000,62739310,5530,5530,5530,5530,0
+20250326,151900,62739310,5530,5530,5530,5530,6
+20250326,151800,62706130,5540,5510,5540,5510,380
+20250326,151700,60605220,5510,5450,5540,5450,1407
+20250326,151600,52853800,5470,5450,5470,5400,541
+20250326,151500,49901230,5440,5360,5440,5360,1193
+20250326,151400,43427010,5400,5360,5400,5360,558
+20250326,151300,40421990,5360,5360,5360,5360,1
+20250326,151200,40416630,5360,5360,5360,5360,0
+20250326,151100,40416630,5360,5360,5360,5360,0
+20250326,151000,40416630,5360,5360,5360,5360,0
+20250326,150900,40416630,5360,5320,5360,5310,56
+20250326,150800,40119180,5360,5360,5360,5360,100
+20250326,150700,39583180,5360,5360,5360,5360,0
+20250326,150600,39583180,5360,5360,5360,5360,0
+20250326,150500,39583180,5360,5350,5360,5350,510
+20250326,150400,36850610,5350,5350,5350,5350,2
+20250326,150300,36839910,5330,5330,5330,5330,0
+20250326,150200,36839910,5330,5330,5330,5330,0
+20250326,150100,36839910,5330,5330,5330,5330,104
+20250326,150000,36285590,5330,5330,5330,5330,0
+20250326,145900,36285590,5330,5330,5330,5330,0
+20250326,145800,36285590,5330,5310,5330,5310,57
+20250326,145700,35982900,5330,5330,5330,5330,0
+20250326,145600,35982900,5330,5330,5330,5330,0
+20250326,145500,35982900,5330,5330,5330,5330,0
+20250326,145400,35982900,5330,5330,5330,5330,0
+20250326,145300,35982900,5330,5330,5330,5330,1
+20250326,145200,35977570,5310,5310,5310,5310,0
+20250326,145100,35977570,5310,5310,5310,5310,0
+20250326,145000,35977570,5310,5310,5310,5310,0
+20250326,144900,35977570,5310,5310,5310,5310,0
+20250326,144800,35977570,5310,5310,5310,5310,56
+20250326,144700,35680210,5330,5330,5330,5330,0
+20250326,144600,35680210,5330,5330,5330,5330,0
+20250326,144500,35680210,5330,5330,5330,5330,0
+20250326,144400,35680210,5330,5330,5330,5330,1
+20250326,144300,35674880,5310,5310,5310,5310,0
+20250326,144200,35674880,5310,5310,5310,5310,0
+20250326,144100,35674880,5310,5310,5310,5310,0
+20250326,144000,35674880,5310,5310,5310,5310,0
+20250326,143900,35674880,5310,5310,5310,5310,0
+20250326,143800,35674880,5310,5310,5310,5310,0
+20250326,143700,35674880,5310,5310,5310,5310,56
+20250326,143600,35377520,5330,5330,5330,5330,0
+20250326,143500,35377520,5330,5330,5330,5330,0
+20250326,143400,35377520,5330,5330,5330,5330,0
+20250326,143300,35377520,5330,5330,5330,5330,0
+20250326,143200,35377520,5330,5330,5330,5330,0
+20250326,143100,35377520,5330,5330,5330,5330,6
+20250326,143000,35345540,5340,5340,5340,5340,0
+20250326,142900,35345540,5340,5340,5340,5340,0
+20250326,142800,35345540,5340,5340,5340,5340,0
+20250326,142700,35345540,5340,5340,5340,5340,0
+20250326,142600,35345540,5340,5340,5340,5340,0
+20250326,142500,35345540,5340,5340,5340,5340,0
+20250326,142400,35345540,5340,5340,5340,5340,0
+20250326,142300,35345540,5340,5340,5340,5340,1
+20250326,142200,35340200,5340,5340,5340,5340,0
+20250326,142100,35340200,5340,5340,5340,5340,0
+20250326,142000,35340200,5340,5340,5340,5340,0
+20250326,141900,35340200,5340,5340,5340,5340,0
+20250326,141800,35340200,5340,5310,5340,5310,100
+20250326,141700,34809170,5310,5310,5310,5310,157
+20250326,141600,33975500,5340,5340,5340,5340,0
+20250326,141500,33975500,5340,5340,5340,5340,0
+20250326,141400,33975500,5340,5340,5340,5340,0
+20250326,141300,33975500,5340,5340,5340,5340,1
+20250326,141200,33970160,5320,5320,5320,5320,0
+20250326,141100,33970160,5320,5320,5320,5320,0
+20250326,141000,33970160,5320,5320,5320,5320,0
+20250326,140900,33970160,5320,5320,5320,5320,11
+20250326,140800,33911640,5330,5330,5330,5330,1
+20250326,140700,33906310,5340,5340,5340,5340,0
+20250326,140600,33906310,5340,5340,5340,5340,5
+20250326,140500,33879610,5350,5350,5350,5350,94
+20250326,140400,33376710,5350,5350,5350,5350,0
+20250326,140300,33376710,5350,5350,5350,5350,0
+20250326,140200,33376710,5350,5350,5350,5350,1
+20250326,140100,33371360,5310,5310,5310,5310,56
+20250326,140000,33074000,5350,5350,5350,5350,0
+20250326,135900,33074000,5350,5350,5350,5350,0
+20250326,135800,33074000,5350,5350,5350,5350,0
+20250326,135700,33074000,5350,5350,5350,5350,0
+20250326,135600,33074000,5350,5350,5350,5350,323
+20250326,135500,31345950,5350,5350,5350,5350,10
+20250326,135400,31292450,5350,5350,5350,5350,0
+20250326,135300,31292450,5350,5350,5350,5350,0
+20250326,135200,31292450,5350,5340,5350,5340,11
+20250326,135100,31233700,5340,5340,5340,5340,0
+20250326,135000,31233700,5340,5340,5340,5340,186
+20250326,134900,30240460,5350,5350,5350,5350,0
+20250326,134800,30240460,5350,5350,5350,5350,2
+20250326,134700,30229760,5330,5330,5330,5330,0
+20250326,134600,30229760,5330,5330,5330,5330,0
+20250326,134500,30229760,5330,5330,5330,5330,0
+20250326,134400,30229760,5330,5330,5330,5330,0
+20250326,134300,30229760,5330,5330,5330,5330,0
+20250326,134200,30229760,5330,5330,5330,5330,0
+20250326,134100,30229760,5330,5330,5330,5330,0
+20250326,134000,30229760,5330,5330,5330,5330,98
+20250326,133900,29707420,5330,5330,5330,5330,0
+20250326,133800,29707420,5330,5330,5330,5330,0
+20250326,133700,29707420,5330,5330,5330,5330,0
+20250326,133600,29707420,5330,5330,5330,5330,0
+20250326,133500,29707420,5330,5330,5330,5330,0
+20250326,133400,29707420,5330,5330,5330,5330,0
+20250326,133300,29707420,5330,5330,5330,5330,1
+20250326,133200,29702090,5310,5310,5310,5310,0
+20250326,133100,29702090,5310,5320,5320,5310,56
+20250326,133000,29404660,5330,5330,5330,5330,0
+20250326,132900,29404660,5330,5330,5330,5330,0
+20250326,132800,29404660,5330,5330,5330,5330,0
+20250326,132700,29404660,5330,5330,5330,5330,0
+20250326,132600,29404660,5330,5330,5330,5330,0
+20250326,132500,29404660,5330,5330,5330,5330,0
+20250326,132400,29404660,5330,5330,5330,5330,0
+20250326,132300,29404660,5330,5330,5330,5330,0
+20250326,132200,29404660,5330,5330,5330,5330,0
+20250326,132100,29404660,5330,5330,5330,5330,0
+20250326,132000,29404660,5330,5330,5330,5330,0
+20250326,131900,29404660,5330,5330,5330,5330,0
+20250326,131800,29404660,5330,5330,5330,5330,0
+20250326,131700,29404660,5330,5330,5330,5330,0
+20250326,131600,29404660,5330,5330,5330,5330,0
+20250326,131500,29404660,5330,5330,5330,5330,0
+20250326,131400,29404660,5330,5330,5330,5330,0
+20250326,131300,29404660,5330,5330,5330,5330,0
+20250326,131200,29404660,5330,5330,5330,5330,0
+20250326,131100,29404660,5330,5330,5330,5330,0
+20250326,131000,29404660,5330,5330,5330,5330,0
+20250326,130900,29404660,5330,5330,5330,5330,0
+20250326,130800,29404660,5330,5330,5330,5330,0
+20250326,130700,29404660,5330,5330,5330,5330,0
+20250326,130600,29404660,5330,5330,5330,5330,0
+20250326,130500,29404660,5330,5330,5330,5330,0
+20250326,130400,29404660,5330,5330,5330,5330,0
+20250326,130300,29404660,5330,5330,5330,5330,0
+20250326,130200,29404660,5330,5330,5330,5330,0
+20250326,130100,29404660,5330,5330,5330,5330,0
+20250326,130000,29404660,5330,5330,5330,5330,0
+20250326,125900,29404660,5330,5330,5330,5330,0
+20250326,125800,29404660,5330,5330,5330,5330,0
+20250326,125700,29404660,5330,5330,5330,5330,0
+20250326,125600,29404660,5330,5330,5330,5330,0
+20250326,125500,29404660,5330,5330,5330,5330,0
+20250326,125400,29404660,5330,5330,5330,5330,0
+20250326,125300,29404660,5330,5330,5330,5330,0
+20250326,125200,29404660,5330,5330,5330,5330,0
+20250326,125100,29404660,5330,5330,5330,5330,0
+20250326,125000,29404660,5330,5330,5330,5330,0
+20250326,124900,29404660,5330,5330,5330,5330,0
+20250326,124800,29404660,5330,5330,5330,5330,0
+20250326,124700,29404660,5330,5330,5330,5330,0
+20250326,124600,29404660,5330,5330,5330,5330,0
+20250326,124500,29404660,5330,5330,5330,5330,0
+20250326,124400,29404660,5330,5330,5330,5330,0
+20250326,124300,29404660,5330,5330,5330,5330,0
+20250326,124200,29404660,5330,5330,5330,5330,0
+20250326,124100,29404660,5330,5330,5330,5330,0
+20250326,124000,29404660,5330,5330,5330,5330,0
+20250326,123900,29404660,5330,5330,5330,5330,0
+20250326,123800,29404660,5330,5330,5330,5330,0
+20250326,123700,29404660,5330,5330,5330,5330,1
+20250326,123600,29399330,5350,5350,5350,5350,0
+20250326,123500,29399330,5350,5350,5350,5350,0
+20250326,123400,29399330,5350,5350,5350,5350,0
+20250326,123300,29399330,5350,5350,5350,5350,0
+20250326,123200,29399330,5350,5350,5350,5350,0
+20250326,123100,29399330,5350,5350,5350,5350,0
+20250326,123000,29399330,5350,5350,5350,5350,0
+20250326,122900,29399330,5350,5350,5350,5350,0
+20250326,122800,29399330,5350,5350,5350,5350,0
+20250326,122700,29399330,5350,5350,5350,5350,0
+20250326,122600,29399330,5350,5350,5350,5350,0
+20250326,122500,29399330,5350,5350,5350,5350,0
+20250326,122400,29399330,5350,5350,5350,5350,0
+20250326,122300,29399330,5350,5350,5350,5350,0
+20250326,122200,29399330,5350,5350,5350,5350,0
+20250326,122100,29399330,5350,5350,5350,5350,0
+20250326,122000,29399330,5350,5350,5350,5350,0
+20250326,121900,29399330,5350,5350,5350,5350,0
+20250326,121800,29399330,5350,5350,5350,5350,0
+20250326,121700,29399330,5350,5350,5350,5350,0
+20250326,121600,29399330,5350,5350,5350,5350,0
+20250326,121500,29399330,5350,5350,5350,5350,0
+20250326,121400,29399330,5350,5350,5350,5350,0
+20250326,121300,29399330,5350,5350,5350,5350,0
+20250326,121200,29399330,5350,5350,5350,5350,0
+20250326,121100,29399330,5350,5350,5350,5350,0
+20250326,121000,29399330,5350,5350,5350,5350,0
+20250326,120900,29399330,5350,5350,5350,5350,0
+20250326,120800,29399330,5350,5350,5350,5350,0
+20250326,120700,29399330,5350,5350,5350,5350,0
+20250326,120600,29399330,5350,5350,5350,5350,0
+20250326,120500,29399330,5350,5350,5350,5350,0
+20250326,120400,29399330,5350,5350,5350,5350,0
+20250326,120300,29399330,5350,5350,5350,5350,0
+20250326,120200,29399330,5350,5350,5350,5350,0
+20250326,120100,29399330,5350,5350,5350,5350,0
+20250326,120000,29399330,5350,5350,5350,5350,0
+20250326,115900,29399330,5350,5350,5350,5350,0
+20250326,115800,29399330,5350,5350,5350,5350,0
+20250326,115700,29399330,5350,5350,5350,5350,0
+20250326,115600,29399330,5350,5350,5350,5350,0
+20250326,115500,29399330,5350,5350,5350,5350,0
+20250326,115400,29399330,5350,5350,5350,5350,0
+20250326,115300,29399330,5350,5350,5350,5350,0
+20250326,115200,29399330,5350,5350,5350,5350,0
+20250326,115100,29399330,5350,5350,5350,5350,0
+20250326,115000,29399330,5350,5350,5350,5350,0
+20250326,114900,29399330,5350,5350,5350,5350,0
+20250326,114800,29399330,5350,5350,5350,5350,0
+20250326,114700,29399330,5350,5350,5350,5350,0
+20250326,114600,29399330,5350,5350,5350,5350,0
+20250326,114500,29399330,5350,5350,5350,5350,0
+20250326,114400,29399330,5350,5350,5350,5350,0
+20250326,114300,29399330,5350,5350,5350,5350,0
+20250326,114200,29399330,5350,5350,5350,5350,0
+20250326,114100,29399330,5350,5350,5350,5350,0
+20250326,114000,29399330,5350,5350,5350,5350,0
+20250326,113900,29399330,5350,5350,5350,5350,0
+20250326,113800,29399330,5350,5350,5350,5350,0
+20250326,113700,29399330,5350,5350,5350,5350,0
+20250326,113600,29399330,5350,5350,5350,5350,0
+20250326,113500,29399330,5350,5350,5350,5350,0
+20250326,113400,29399330,5350,5350,5350,5350,0
+20250326,113300,29399330,5350,5350,5350,5350,0
+20250326,113200,29399330,5350,5350,5350,5350,0
+20250326,113100,29399330,5350,5350,5350,5350,0
+20250326,113000,29399330,5350,5350,5350,5350,0
+20250326,112900,29399330,5350,5350,5350,5350,0
+20250326,112800,29399330,5350,5350,5350,5350,0
+20250326,112700,29399330,5350,5350,5350,5350,0
+20250326,112600,29399330,5350,5350,5350,5350,0
+20250326,112500,29399330,5350,5350,5350,5350,0
+20250326,112400,29399330,5350,5350,5350,5350,0
+20250326,112300,29399330,5350,5350,5350,5350,0
+20250326,112200,29399330,5350,5350,5350,5350,0
+20250326,112100,29399330,5350,5350,5350,5350,0
+20250326,112000,29399330,5350,5350,5350,5350,0
+20250326,111900,29399330,5350,5350,5350,5350,0
+20250326,111800,29399330,5350,5350,5350,5350,5
+20250326,111700,29372580,5350,5350,5350,5350,0
+20250326,111600,29372580,5350,5350,5350,5350,0
+20250326,111500,29372580,5350,5350,5350,5350,2
+20250326,111400,29361880,5340,5340,5340,5340,0
+20250326,111300,29361880,5340,5340,5340,5340,0
+20250326,111200,29361880,5340,5340,5340,5340,0
+20250326,111100,29361880,5340,5340,5340,5340,0
+20250326,111000,29361880,5340,5340,5340,5340,0
+20250326,110900,29361880,5340,5340,5340,5340,0
+20250326,110800,29361880,5340,5340,5340,5340,0
+20250326,110700,29361880,5340,5340,5340,5340,0
+20250326,110600,29361880,5340,5340,5340,5340,0
+20250326,110500,29361880,5340,5340,5340,5340,0
+20250326,110400,29361880,5340,5340,5340,5340,0
+20250326,110300,29361880,5340,5340,5340,5340,0
+20250326,110200,29361880,5340,5340,5340,5340,0
+20250326,110100,29361880,5340,5340,5340,5340,0
+20250326,110000,29361880,5340,5340,5340,5340,92
+20250326,105900,28870600,5340,5340,5340,5340,0
+20250326,105800,28870600,5340,5340,5340,5340,0
+20250326,105700,28870600,5340,5330,5340,5330,129
+20250326,105600,28182890,5340,5340,5340,5340,0
+20250326,105500,28182890,5340,5330,5340,5330,85
+20250326,105400,27729830,5340,5340,5340,5340,0
+20250326,105300,27729830,5340,5340,5340,5340,0
+20250326,105200,27729830,5340,5340,5340,5340,0
+20250326,105100,27729830,5340,5340,5340,5340,0
+20250326,105000,27729830,5340,5340,5340,5340,0
+20250326,104900,27729830,5340,5340,5340,5340,0
+20250326,104800,27729830,5340,5340,5340,5340,0
+20250326,104700,27729830,5340,5340,5340,5340,0
+20250326,104600,27729830,5340,5340,5340,5340,0
+20250326,104500,27729830,5340,5340,5340,5340,0
+20250326,104400,27729830,5340,5340,5340,5340,0
+20250326,104300,27729830,5340,5340,5340,5340,0
+20250326,104200,27729830,5340,5340,5340,5340,0
+20250326,104100,27729830,5340,5340,5340,5340,0
+20250326,104000,27729830,5340,5340,5340,5340,0
+20250326,103900,27729830,5340,5340,5340,5340,0
+20250326,103800,27729830,5340,5340,5340,5340,0
+20250326,103700,27729830,5340,5340,5340,5340,0
+20250326,103600,27729830,5340,5340,5340,5340,0
+20250326,103500,27729830,5340,5340,5340,5340,0
+20250326,103400,27729830,5340,5340,5340,5340,0
+20250326,103300,27729830,5340,5340,5340,5340,0
+20250326,103200,27729830,5340,5340,5340,5340,0
+20250326,103100,27729830,5340,5340,5340,5340,0
+20250326,103000,27729830,5340,5340,5340,5340,0
+20250326,102900,27729830,5340,5340,5340,5340,0
+20250326,102800,27729830,5340,5340,5340,5340,0
+20250326,102700,27729830,5340,5340,5340,5340,0
+20250326,102600,27729830,5340,5340,5340,5340,0
+20250326,102500,27729830,5340,5340,5340,5340,0
+20250326,102400,27729830,5340,5340,5340,5340,0
+20250326,102300,27729830,5340,5340,5340,5340,0
+20250326,102200,27729830,5340,5340,5340,5340,0
+20250326,102100,27729830,5340,5340,5340,5340,0
+20250326,102000,27729830,5340,5340,5340,5340,0
+20250326,101900,27729830,5340,5340,5340,5340,0
+20250326,101800,27729830,5340,5340,5340,5340,0
+20250326,101700,27729830,5340,5340,5340,5340,0
+20250326,101600,27729830,5340,5340,5340,5340,0
+20250326,101500,27729830,5340,5340,5340,5340,0
+20250326,101400,27729830,5340,5340,5340,5340,0
+20250326,101300,27729830,5340,5340,5340,5340,0
+20250326,101200,27729830,5340,5340,5340,5340,0
+20250326,101100,27729830,5340,5340,5340,5340,0
+20250326,101000,27729830,5340,5340,5340,5340,0
+20250326,100900,27729830,5340,5340,5340,5340,0
+20250326,100800,27729830,5340,5340,5340,5340,0
+20250326,100700,27729830,5340,5340,5340,5340,0
+20250326,100600,27729830,5340,5340,5340,5340,0
+20250326,100500,27729830,5340,5340,5340,5340,0
+20250326,100400,27729830,5340,5340,5340,5340,0
+20250326,100300,27729830,5340,5340,5340,5340,0
+20250326,100200,27729830,5340,5340,5340,5340,0
+20250326,100100,27729830,5340,5310,5340,5300,5068
+20250326,100000,869030,5350,5350,5350,5350,0
+20250326,095900,869030,5350,5350,5350,5350,0
+20250326,095800,869030,5350,5350,5350,5350,0
+20250326,095700,869030,5350,5350,5350,5350,0
+20250326,095600,869030,5350,5350,5350,5350,0
+20250326,095500,869030,5350,5350,5350,5350,0
+20250326,095400,869030,5350,5350,5350,5350,0
+20250326,095300,869030,5350,5350,5350,5350,0
+20250326,095200,869030,5350,5350,5350,5350,0
+20250326,095100,869030,5350,5350,5350,5350,20
+20250326,095000,762030,5350,5350,5350,5350,0
+20250326,094900,762030,5350,5350,5350,5350,0
+20250326,094800,762030,5350,5350,5350,5350,0
+20250326,094700,762030,5350,5350,5350,5350,0
+20250326,094600,762030,5350,5350,5350,5350,0
+20250326,094500,762030,5350,5350,5350,5350,0
+20250326,094400,762030,5350,5350,5350,5350,1
+20250326,094300,756680,5350,5350,5350,5350,0
+20250326,094200,756680,5350,5350,5350,5350,0
+20250326,094100,756680,5350,5350,5350,5350,0
+20250326,094000,756680,5350,5350,5350,5350,0
+20250326,093900,756680,5350,5350,5350,5350,0
+20250326,093800,756680,5350,5350,5350,5350,0
+20250326,093700,756680,5350,5350,5350,5350,1
+20250326,093600,751330,5300,5310,5310,5300,45
+20250326,093500,512450,5350,5350,5350,5350,0
+20250326,093400,512450,5350,5350,5350,5350,0
+20250326,093300,512450,5350,5350,5350,5350,0
+20250326,093200,512450,5350,5350,5350,5350,0
+20250326,093100,512450,5350,5350,5350,5350,0
+20250326,093000,512450,5350,5350,5350,5350,0
+20250326,092900,512450,5350,5350,5350,5350,0
+20250326,092800,512450,5350,5350,5350,5350,0
+20250326,092700,512450,5350,5350,5350,5350,0
+20250326,092600,512450,5350,5350,5350,5350,0
+20250326,092500,512450,5350,5350,5350,5350,0
+20250326,092400,512450,5350,5350,5350,5350,0
+20250326,092300,512450,5350,5350,5350,5350,0
+20250326,092200,512450,5350,5350,5350,5350,0
+20250326,092100,512450,5350,5350,5350,5350,0
+20250326,092000,512450,5350,5350,5350,5350,0
+20250326,091900,512450,5350,5350,5350,5350,0
+20250326,091800,512450,5350,5350,5350,5350,0
+20250326,091700,512450,5350,5350,5350,5350,0
+20250326,091600,512450,5350,5350,5350,5350,0
+20250326,091500,512450,5350,5350,5350,5350,20
+20250326,091400,405450,5350,5350,5350,5350,0
+20250326,091300,405450,5350,5350,5350,5350,0
+20250326,091200,405450,5350,5350,5350,5350,0
+20250326,091100,405450,5350,5350,5350,5350,0
+20250326,091000,405450,5350,5350,5350,5350,1
+20250326,090900,400100,5300,5300,5300,5300,0
+20250326,090800,400100,5300,5300,5300,5300,0
+20250326,090700,400100,5300,5300,5300,5300,0
+20250326,090600,400100,5300,5300,5300,5300,0
+20250326,090500,400100,5300,5300,5300,5300,0
+20250326,090400,400100,5300,5300,5300,5300,0
+20250326,090300,400100,5300,5300,5300,5300,0
+20250326,090200,400100,5300,5350,5350,5300,13
+20250326,090100,331070,5340,5350,5350,5340,61
+20250326,090000,5320,5320,5320,5320,5320,1

079000/min/candle-20250327.csv

@@ -0,0 +1,655 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,195300,51988650,5330,5330,5330,5330,216
+20250327,195200,51988650,5330,5330,5330,5330,0
+20250327,195100,51988650,5330,5330,5330,5330,0
+20250327,195000,51988650,5330,5330,5330,5330,0
+20250327,194900,51988650,5330,5330,5330,5330,0
+20250327,194800,51988650,5330,5330,5330,5330,0
+20250327,194700,51988650,5330,5330,5330,5330,0
+20250327,194600,51988650,5330,5330,5330,5330,0
+20250327,194500,51988650,5330,5330,5330,5330,0
+20250327,194400,51988650,5330,5330,5330,5330,0
+20250327,194300,51988650,5330,5330,5330,5330,0
+20250327,194200,51988650,5330,5330,5330,5330,0
+20250327,194100,51988650,5330,5330,5330,5330,0
+20250327,194000,51988650,5330,5330,5330,5330,0
+20250327,193900,51988650,5330,5330,5330,5330,0
+20250327,193800,51988650,5330,5330,5330,5330,0
+20250327,193700,51988650,5330,5330,5330,5330,0
+20250327,193600,51988650,5330,5330,5330,5330,0
+20250327,193500,51988650,5330,5330,5330,5330,0
+20250327,193400,51988650,5330,5330,5330,5330,0
+20250327,193300,51988650,5330,5330,5330,5330,0
+20250327,193200,51988650,5330,5330,5330,5330,0
+20250327,193100,51988650,5330,5330,5330,5330,0
+20250327,193000,51988650,5330,5330,5330,5330,0
+20250327,192900,51988650,5330,5330,5330,5330,0
+20250327,192800,51988650,5330,5330,5330,5330,0
+20250327,192700,51988650,5330,5330,5330,5330,0
+20250327,192600,51988650,5330,5330,5330,5330,0
+20250327,192500,51988650,5330,5330,5330,5330,0
+20250327,192400,51988650,5330,5330,5330,5330,0
+20250327,192300,51988650,5330,5330,5330,5330,216
+20250327,192200,51988650,5330,5330,5330,5330,0
+20250327,192100,51988650,5330,5330,5330,5330,0
+20250327,192000,51988650,5330,5330,5330,5330,0
+20250327,191900,51988650,5330,5330,5330,5330,0
+20250327,191800,51988650,5330,5330,5330,5330,0
+20250327,191700,51988650,5330,5330,5330,5330,0
+20250327,191600,51988650,5330,5330,5330,5330,0
+20250327,191500,51988650,5330,5330,5330,5330,0
+20250327,191400,51988650,5330,5330,5330,5330,0
+20250327,191300,51988650,5330,5330,5330,5330,0
+20250327,191200,51988650,5330,5330,5330,5330,0
+20250327,191100,51988650,5330,5330,5330,5330,0
+20250327,191000,51988650,5330,5330,5330,5330,0
+20250327,190900,51988650,5330,5330,5330,5330,0
+20250327,190800,51988650,5330,5330,5330,5330,0
+20250327,190700,51988650,5330,5330,5330,5330,0
+20250327,190600,51988650,5330,5330,5330,5330,0
+20250327,190500,51988650,5330,5330,5330,5330,0
+20250327,190400,51988650,5330,5330,5330,5330,0
+20250327,190300,51988650,5330,5330,5330,5330,0
+20250327,190200,51988650,5330,5330,5330,5330,0
+20250327,190100,51988650,5330,5330,5330,5330,0
+20250327,190000,51988650,5330,5330,5330,5330,0
+20250327,185900,51988650,5330,5330,5330,5330,0
+20250327,185800,51988650,5330,5330,5330,5330,0
+20250327,185700,51988650,5330,5330,5330,5330,0
+20250327,185600,51988650,5330,5330,5330,5330,0
+20250327,185500,51988650,5330,5330,5330,5330,0
+20250327,185400,51988650,5330,5330,5330,5330,0
+20250327,185300,51988650,5330,5330,5330,5330,216
+20250327,185200,51988650,5330,5330,5330,5330,0
+20250327,185100,51988650,5330,5330,5330,5330,0
+20250327,185000,51988650,5330,5330,5330,5330,0
+20250327,184900,51988650,5330,5330,5330,5330,0
+20250327,184800,51988650,5330,5330,5330,5330,0
+20250327,184700,51988650,5330,5330,5330,5330,0
+20250327,184600,51988650,5330,5330,5330,5330,0
+20250327,184500,51988650,5330,5330,5330,5330,0
+20250327,184400,51988650,5330,5330,5330,5330,0
+20250327,184300,51988650,5330,5330,5330,5330,0
+20250327,184200,51988650,5330,5330,5330,5330,0
+20250327,184100,51988650,5330,5330,5330,5330,0
+20250327,184000,51988650,5330,5330,5330,5330,0
+20250327,183900,51988650,5330,5330,5330,5330,0
+20250327,183800,51988650,5330,5330,5330,5330,0
+20250327,183700,51988650,5330,5330,5330,5330,0
+20250327,183600,51988650,5330,5330,5330,5330,0
+20250327,183500,51988650,5330,5330,5330,5330,0
+20250327,183400,51988650,5330,5330,5330,5330,0
+20250327,183300,51988650,5330,5330,5330,5330,0
+20250327,183200,51988650,5330,5330,5330,5330,0
+20250327,183100,51988650,5330,5330,5330,5330,0
+20250327,183000,51988650,5330,5330,5330,5330,0
+20250327,182900,51988650,5330,5330,5330,5330,0
+20250327,182800,51988650,5330,5330,5330,5330,0
+20250327,182700,51988650,5330,5330,5330,5330,0
+20250327,182600,51988650,5330,5330,5330,5330,0
+20250327,182500,51988650,5330,5330,5330,5330,0
+20250327,182400,51988650,5330,5330,5330,5330,0
+20250327,182300,51988650,5330,5330,5330,5330,216
+20250327,182200,51988650,5330,5330,5330,5330,0
+20250327,182100,51988650,5330,5330,5330,5330,0
+20250327,182000,51988650,5330,5330,5330,5330,0
+20250327,181900,51988650,5330,5330,5330,5330,0
+20250327,181800,51988650,5330,5330,5330,5330,0
+20250327,181700,51988650,5330,5330,5330,5330,0
+20250327,181600,51988650,5330,5330,5330,5330,0
+20250327,181500,51988650,5330,5330,5330,5330,0
+20250327,181400,51988650,5330,5330,5330,5330,0
+20250327,181300,51988650,5330,5330,5330,5330,0
+20250327,181200,51988650,5330,5330,5330,5330,0
+20250327,181100,51988650,5330,5330,5330,5330,0
+20250327,181000,51988650,5330,5330,5330,5330,0
+20250327,180900,51988650,5330,5330,5330,5330,0
+20250327,180800,51988650,5330,5330,5330,5330,0
+20250327,180700,51988650,5330,5330,5330,5330,0
+20250327,180600,51988650,5330,5330,5330,5330,0
+20250327,180500,51988650,5330,5330,5330,5330,0
+20250327,180400,51988650,5330,5330,5330,5330,0
+20250327,180300,51988650,5330,5330,5330,5330,0
+20250327,180200,51988650,5330,5330,5330,5330,0
+20250327,180100,51988650,5330,5330,5330,5330,0
+20250327,180000,51988650,5330,5330,5330,5330,0
+20250327,175900,51988650,5330,5330,5330,5330,0
+20250327,175800,51988650,5330,5330,5330,5330,0
+20250327,175700,51988650,5330,5330,5330,5330,0
+20250327,175600,51988650,5330,5330,5330,5330,0
+20250327,175500,51988650,5330,5330,5330,5330,0
+20250327,175400,51988650,5330,5330,5330,5330,0
+20250327,175300,51988650,5330,5330,5330,5330,216
+20250327,175200,51988650,5330,5330,5330,5330,0
+20250327,175100,51988650,5330,5330,5330,5330,0
+20250327,175000,51988650,5330,5330,5330,5330,0
+20250327,174900,51988650,5330,5330,5330,5330,0
+20250327,174800,51988650,5330,5330,5330,5330,0
+20250327,174700,51988650,5330,5330,5330,5330,0
+20250327,174600,51988650,5330,5330,5330,5330,0
+20250327,174500,51988650,5330,5330,5330,5330,0
+20250327,174400,51988650,5330,5330,5330,5330,0
+20250327,174300,51988650,5330,5330,5330,5330,0
+20250327,174200,51988650,5330,5330,5330,5330,0
+20250327,174100,51988650,5330,5330,5330,5330,0
+20250327,174000,51988650,5330,5330,5330,5330,0
+20250327,173900,51988650,5330,5330,5330,5330,0
+20250327,173800,51988650,5330,5330,5330,5330,0
+20250327,173700,51988650,5330,5330,5330,5330,0
+20250327,173600,51988650,5330,5330,5330,5330,0
+20250327,173500,51988650,5330,5330,5330,5330,0
+20250327,173400,51988650,5330,5330,5330,5330,0
+20250327,173300,51988650,5330,5330,5330,5330,0
+20250327,173200,51988650,5330,5330,5330,5330,0
+20250327,173100,51988650,5330,5330,5330,5330,0
+20250327,173000,51988650,5330,5330,5330,5330,0
+20250327,172900,51988650,5330,5330,5330,5330,0
+20250327,172800,51988650,5330,5330,5330,5330,0
+20250327,172700,51988650,5330,5330,5330,5330,0
+20250327,172600,51988650,5330,5330,5330,5330,0
+20250327,172500,51988650,5330,5330,5330,5330,0
+20250327,172400,51988650,5330,5330,5330,5330,0
+20250327,172300,51988650,5330,5330,5330,5330,216
+20250327,172200,51988650,5330,5330,5330,5330,0
+20250327,172100,51988650,5330,5330,5330,5330,0
+20250327,172000,51988650,5330,5330,5330,5330,0
+20250327,171900,51988650,5330,5330,5330,5330,0
+20250327,171800,51988650,5330,5330,5330,5330,0
+20250327,171700,51988650,5330,5330,5330,5330,0
+20250327,171600,51988650,5330,5330,5330,5330,0
+20250327,171500,51988650,5330,5330,5330,5330,0
+20250327,171400,51988650,5330,5330,5330,5330,0
+20250327,171300,51988650,5330,5330,5330,5330,0
+20250327,171200,51988650,5330,5330,5330,5330,0
+20250327,171100,51988650,5330,5330,5330,5330,0
+20250327,171000,51988650,5330,5330,5330,5330,0
+20250327,170900,51988650,5330,5330,5330,5330,0
+20250327,170800,51988650,5330,5330,5330,5330,0
+20250327,170700,51988650,5330,5330,5330,5330,0
+20250327,170600,51988650,5330,5330,5330,5330,0
+20250327,170500,51988650,5330,5330,5330,5330,0
+20250327,170400,51988650,5330,5330,5330,5330,0
+20250327,170300,51988650,5330,5330,5330,5330,0
+20250327,170200,51988650,5330,5330,5330,5330,0
+20250327,170100,51988650,5330,5330,5330,5330,0
+20250327,170000,51988650,5330,5330,5330,5330,0
+20250327,165900,51988650,5330,5330,5330,5330,0
+20250327,165800,51988650,5330,5330,5330,5330,0
+20250327,165700,51988650,5330,5330,5330,5330,0
+20250327,165600,51988650,5330,5330,5330,5330,0
+20250327,165500,51988650,5330,5330,5330,5330,0
+20250327,165400,51988650,5330,5330,5330,5330,0
+20250327,165300,51988650,5330,5330,5330,5330,216
+20250327,165200,51988650,5330,5330,5330,5330,0
+20250327,165100,51988650,5330,5330,5330,5330,0
+20250327,165000,51988650,5330,5330,5330,5330,0
+20250327,164900,51988650,5330,5330,5330,5330,0
+20250327,164800,51988650,5330,5330,5330,5330,0
+20250327,164700,51988650,5330,5330,5330,5330,0
+20250327,164600,51988650,5330,5330,5330,5330,0
+20250327,164500,51988650,5330,5330,5330,5330,0
+20250327,164400,51988650,5330,5330,5330,5330,0
+20250327,164300,51988650,5330,5330,5330,5330,0
+20250327,164200,51988650,5330,5330,5330,5330,0
+20250327,164100,51988650,5330,5330,5330,5330,0
+20250327,164000,51988650,5330,5330,5330,5330,0
+20250327,163900,51988650,5330,5330,5330,5330,0
+20250327,163800,51988650,5330,5330,5330,5330,0
+20250327,163700,51988650,5330,5330,5330,5330,0
+20250327,163600,51988650,5330,5330,5330,5330,0
+20250327,163500,51988650,5330,5330,5330,5330,0
+20250327,163400,51988650,5330,5330,5330,5330,0
+20250327,163300,51988650,5330,5330,5330,5330,0
+20250327,163200,51988650,5330,5330,5330,5330,0
+20250327,163100,51988650,5330,5330,5330,5330,0
+20250327,163000,51988650,5330,5330,5330,5330,0
+20250327,162900,51988650,5330,5330,5330,5330,0
+20250327,162800,51988650,5330,5330,5330,5330,0
+20250327,162700,51988650,5330,5330,5330,5330,0
+20250327,162600,51988650,5330,5330,5330,5330,0
+20250327,162500,51988650,5330,5330,5330,5330,0
+20250327,162400,51988650,5330,5330,5330,5330,0
+20250327,162300,51988650,5330,5330,5330,5330,216
+20250327,162200,51988650,5330,5330,5330,5330,0
+20250327,162100,51988650,5330,5330,5330,5330,0
+20250327,162000,51988650,5330,5330,5330,5330,0
+20250327,161900,51988650,5330,5330,5330,5330,0
+20250327,161800,51988650,5330,5330,5330,5330,0
+20250327,161700,51988650,5330,5330,5330,5330,0
+20250327,161600,51988650,5330,5330,5330,5330,0
+20250327,161500,51988650,5330,5330,5330,5330,0
+20250327,161400,51988650,5330,5330,5330,5330,0
+20250327,161300,51988650,5330,5330,5330,5330,0
+20250327,161200,51988650,5330,5330,5330,5330,0
+20250327,161100,51988650,5330,5330,5330,5330,0
+20250327,161000,51988650,5330,5330,5330,5330,0
+20250327,160900,51988650,5330,5330,5330,5330,0
+20250327,160800,51988650,5330,5330,5330,5330,0
+20250327,160700,51988650,5330,5330,5330,5330,0
+20250327,160600,51988650,5330,5330,5330,5330,0
+20250327,160500,51988650,5330,5330,5330,5330,0
+20250327,160400,51988650,5330,5330,5330,5330,0
+20250327,160300,51988650,5330,5330,5330,5330,0
+20250327,160200,51988650,5330,5330,5330,5330,0
+20250327,160100,51988650,5330,5330,5330,5330,0
+20250327,160000,51988650,5330,5330,5330,5330,0
+20250327,155900,51988650,5330,5330,5330,5330,0
+20250327,155800,51988650,5330,5330,5330,5330,0
+20250327,155700,51988650,5330,5330,5330,5330,0
+20250327,155600,51988650,5330,5330,5330,5330,0
+20250327,155500,51988650,5330,5330,5330,5330,0
+20250327,155400,51988650,5330,5330,5330,5330,0
+20250327,155300,51988650,5330,5330,5330,5330,216
+20250327,155200,51988650,5330,5330,5330,5330,0
+20250327,155100,51988650,5330,5330,5330,5330,0
+20250327,155000,51988650,5330,5330,5330,5330,0
+20250327,154900,51988650,5330,5330,5330,5330,0
+20250327,154800,51988650,5330,5330,5330,5330,0
+20250327,154700,51988650,5330,5330,5330,5330,0
+20250327,154600,51988650,5330,5330,5330,5330,0
+20250327,154500,51988650,5330,5330,5330,5330,0
+20250327,154400,51988650,5330,5330,5330,5330,0
+20250327,154300,51988650,5330,5330,5330,5330,0
+20250327,154200,51988650,5330,5330,5330,5330,0
+20250327,154100,51988650,5330,5330,5330,5330,0
+20250327,154000,51988650,5330,5330,5330,5330,0
+20250327,153900,51988650,5330,5330,5330,5330,0
+20250327,153800,51988650,5330,5330,5330,5330,0
+20250327,153700,51988650,5330,5330,5330,5330,0
+20250327,153600,51988650,5330,5330,5330,5330,0
+20250327,153500,51988650,5330,5330,5330,5330,0
+20250327,153400,51988650,5330,5330,5330,5330,0
+20250327,153300,51988650,5330,5330,5330,5330,0
+20250327,153200,51988650,5330,5330,5330,5330,0
+20250327,153100,51988650,5330,5330,5330,5330,0
+20250327,153000,51988650,5330,5330,5330,5330,216
+20250327,152900,50837370,5340,5340,5340,5340,0
+20250327,152800,50837370,5340,5340,5340,5340,0
+20250327,152700,50837370,5340,5340,5340,5340,0
+20250327,152600,50837370,5340,5340,5340,5340,0
+20250327,152500,50837370,5340,5340,5340,5340,0
+20250327,152400,50837370,5340,5340,5340,5340,0
+20250327,152300,50837370,5340,5340,5340,5340,0
+20250327,152200,50837370,5340,5340,5340,5340,0
+20250327,152100,50837370,5340,5340,5340,5340,0
+20250327,152000,50837370,5340,5340,5340,5340,0
+20250327,151900,50837370,5340,5340,5340,5340,0
+20250327,151800,50837370,5340,5340,5340,5340,0
+20250327,151700,50837370,5340,5340,5340,5340,0
+20250327,151600,50837370,5340,5340,5340,5340,54
+20250327,151500,50549010,5380,5380,5380,5380,1
+20250327,151400,50543630,5340,5340,5340,5340,0
+20250327,151300,50543630,5340,5340,5340,5340,0
+20250327,151200,50543630,5340,5340,5340,5340,0
+20250327,151100,50543630,5340,5340,5340,5340,7
+20250327,151000,50506250,5380,5380,5380,5380,0
+20250327,150900,50506250,5380,5380,5380,5380,0
+20250327,150800,50506250,5380,5380,5380,5380,0
+20250327,150700,50506250,5380,5380,5380,5380,0
+20250327,150600,50506250,5380,5380,5380,5380,0
+20250327,150500,50506250,5380,5380,5380,5380,0
+20250327,150400,50506250,5380,5380,5380,5380,0
+20250327,150300,50506250,5380,5380,5380,5380,0
+20250327,150200,50506250,5380,5380,5380,5380,0
+20250327,150100,50506250,5380,5380,5380,5380,0
+20250327,150000,50506250,5380,5380,5380,5380,1
+20250327,145900,50500870,5350,5350,5350,5350,0
+20250327,145800,50500870,5350,5350,5350,5350,0
+20250327,145700,50500870,5350,5350,5350,5350,0
+20250327,145600,50500870,5350,5350,5350,5350,180
+20250327,145500,49537870,5340,5340,5340,5340,0
+20250327,145400,49537870,5340,5340,5340,5340,0
+20250327,145300,49537870,5340,5350,5350,5340,476
+20250327,145200,46995090,5350,5350,5350,5350,0
+20250327,145100,46995090,5350,5350,5350,5350,1
+20250327,145000,46989740,5380,5380,5380,5380,0
+20250327,144900,46989740,5380,5380,5380,5380,0
+20250327,144800,46989740,5380,5360,5380,5360,200
+20250327,144700,45914900,5360,5360,5360,5360,0
+20250327,144600,45914900,5360,5360,5360,5360,20
+20250327,144500,45807700,5360,5360,5360,5360,0
+20250327,144400,45807700,5360,5360,5360,5360,0
+20250327,144300,45807700,5360,5360,5360,5360,0
+20250327,144200,45807700,5360,5360,5360,5360,0
+20250327,144100,45807700,5360,5360,5360,5360,0
+20250327,144000,45807700,5360,5360,5360,5360,0
+20250327,143900,45807700,5360,5360,5360,5360,0
+20250327,143800,45807700,5360,5360,5360,5360,0
+20250327,143700,45807700,5360,5360,5360,5360,0
+20250327,143600,45807700,5360,5360,5360,5360,0
+20250327,143500,45807700,5360,5360,5360,5360,0
+20250327,143400,45807700,5360,5360,5360,5360,0
+20250327,143300,45807700,5360,5360,5360,5360,0
+20250327,143200,45807700,5360,5360,5360,5360,0
+20250327,143100,45807700,5360,5360,5360,5360,0
+20250327,143000,45807700,5360,5360,5360,5360,0
+20250327,142900,45807700,5360,5360,5360,5360,0
+20250327,142800,45807700,5360,5360,5360,5360,0
+20250327,142700,45807700,5360,5360,5360,5360,0
+20250327,142600,45807700,5360,5380,5380,5360,213
+20250327,142500,44665940,5380,5380,5380,5380,0
+20250327,142400,44665940,5380,5380,5380,5380,0
+20250327,142300,44665940,5380,5380,5380,5380,0
+20250327,142200,44665940,5380,5380,5380,5380,0
+20250327,142100,44665940,5380,5380,5380,5380,0
+20250327,142000,44665940,5380,5380,5380,5380,0
+20250327,141900,44665940,5380,5380,5380,5380,0
+20250327,141800,44665940,5380,5380,5380,5380,0
+20250327,141700,44665940,5380,5380,5380,5380,0
+20250327,141600,44665940,5380,5380,5380,5380,0
+20250327,141500,44665940,5380,5380,5380,5380,0
+20250327,141400,44665940,5380,5380,5380,5380,0
+20250327,141300,44665940,5380,5380,5380,5380,0
+20250327,141200,44665940,5380,5380,5380,5380,0
+20250327,141100,44665940,5380,5380,5380,5380,0
+20250327,141000,44665940,5380,5380,5380,5380,0
+20250327,140900,44665940,5380,5380,5380,5380,0
+20250327,140800,44665940,5380,5380,5380,5380,0
+20250327,140700,44665940,5380,5380,5380,5380,0
+20250327,140600,44665940,5380,5380,5380,5380,0
+20250327,140500,44665940,5380,5380,5380,5380,0
+20250327,140400,44665940,5380,5390,5400,5380,778
+20250327,140300,40470570,5380,5380,5380,5380,0
+20250327,140200,40470570,5380,5380,5380,5380,0
+20250327,140100,40470570,5380,5380,5380,5380,0
+20250327,140000,40470570,5380,5380,5380,5380,0
+20250327,135900,40470570,5380,5380,5380,5380,0
+20250327,135800,40470570,5380,5380,5380,5380,0
+20250327,135700,40470570,5380,5380,5380,5380,0
+20250327,135600,40470570,5380,5380,5380,5380,0
+20250327,135500,40470570,5380,5380,5380,5380,0
+20250327,135400,40470570,5380,5380,5380,5380,0
+20250327,135300,40470570,5380,5380,5380,5380,0
+20250327,135200,40470570,5380,5380,5380,5380,0
+20250327,135100,40470570,5380,5380,5380,5380,0
+20250327,135000,40470570,5380,5380,5380,5380,0
+20250327,134900,40470570,5380,5380,5380,5380,0
+20250327,134800,40470570,5380,5380,5380,5380,0
+20250327,134700,40470570,5380,5380,5380,5380,0
+20250327,134600,40470570,5380,5380,5380,5380,0
+20250327,134500,40470570,5380,5380,5380,5380,0
+20250327,134400,40470570,5380,5400,5400,5380,272
+20250327,134300,39003830,5400,5410,5410,5400,30
+20250327,134200,38841790,5440,5440,5440,5440,0
+20250327,134100,38841790,5440,5440,5440,5440,0
+20250327,134000,38841790,5440,5440,5440,5440,0
+20250327,133900,38841790,5440,5440,5440,5440,0
+20250327,133800,38841790,5440,5440,5440,5440,0
+20250327,133700,38841790,5440,5440,5440,5440,1
+20250327,133600,38836350,5410,5410,5410,5410,0
+20250327,133500,38836350,5410,5410,5410,5410,0
+20250327,133400,38836350,5410,5410,5410,5410,139
+20250327,133300,38084360,5440,5440,5440,5440,0
+20250327,133200,38084360,5440,5440,5440,5440,0
+20250327,133100,38084360,5440,5440,5440,5440,0
+20250327,133000,38084360,5440,5440,5440,5440,0
+20250327,132900,38084360,5440,5440,5440,5440,1
+20250327,132800,38078920,5410,5410,5410,5410,0
+20250327,132700,38078920,5410,5410,5410,5410,0
+20250327,132600,38078920,5410,5410,5410,5410,0
+20250327,132500,38078920,5410,5410,5410,5410,0
+20250327,132400,38078920,5410,5410,5410,5410,0
+20250327,132300,38078920,5410,5410,5410,5410,0
+20250327,132200,38078920,5410,5410,5410,5410,0
+20250327,132100,38078920,5410,5410,5410,5410,0
+20250327,132000,38078920,5410,5410,5410,5410,0
+20250327,131900,38078920,5410,5410,5410,5410,0
+20250327,131800,38078920,5410,5410,5410,5410,0
+20250327,131700,38078920,5410,5410,5410,5410,0
+20250327,131600,38078920,5410,5410,5410,5410,0
+20250327,131500,38078920,5410,5410,5410,5410,100
+20250327,131400,37537920,5410,5410,5410,5410,0
+20250327,131300,37537920,5410,5410,5410,5410,0
+20250327,131200,37537920,5410,5420,5420,5410,5
+20250327,131100,37510860,5420,5420,5420,5420,0
+20250327,131000,37510860,5420,5420,5420,5420,0
+20250327,130900,37510860,5420,5420,5420,5420,0
+20250327,130800,37510860,5420,5420,5420,5420,0
+20250327,130700,37510860,5420,5420,5420,5420,0
+20250327,130600,37510860,5420,5420,5420,5420,0
+20250327,130500,37510860,5420,5420,5420,5420,0
+20250327,130400,37510860,5420,5420,5420,5420,0
+20250327,130300,37510860,5420,5420,5420,5420,0
+20250327,130200,37510860,5420,5420,5420,5420,0
+20250327,130100,37510860,5420,5420,5420,5420,0
+20250327,130000,37510860,5420,5420,5420,5420,0
+20250327,125900,37510860,5420,5420,5420,5420,0
+20250327,125800,37510860,5420,5420,5420,5420,0
+20250327,125700,37510860,5420,5420,5420,5420,0
+20250327,125600,37510860,5420,5420,5420,5420,0
+20250327,125500,37510860,5420,5420,5420,5420,0
+20250327,125400,37510860,5420,5420,5420,5420,0
+20250327,125300,37510860,5420,5420,5420,5420,0
+20250327,125200,37510860,5420,5420,5420,5420,0
+20250327,125100,37510860,5420,5420,5420,5420,0
+20250327,125000,37510860,5420,5420,5420,5420,0
+20250327,124900,37510860,5420,5420,5420,5420,0
+20250327,124800,37510860,5420,5420,5420,5420,0
+20250327,124700,37510860,5420,5420,5420,5420,0
+20250327,124600,37510860,5420,5420,5420,5420,0
+20250327,124500,37510860,5420,5420,5420,5420,0
+20250327,124400,37510860,5420,5440,5440,5420,2
+20250327,124300,37500000,5410,5410,5410,5410,0
+20250327,124200,37500000,5410,5410,5410,5410,0
+20250327,124100,37500000,5410,5410,5410,5410,5
+20250327,124000,37472950,5440,5440,5440,5440,0
+20250327,123900,37472950,5440,5440,5440,5440,0
+20250327,123800,37472950,5440,5440,5440,5440,0
+20250327,123700,37472950,5440,5440,5440,5440,0
+20250327,123600,37472950,5440,5440,5440,5440,0
+20250327,123500,37472950,5440,5440,5440,5440,0
+20250327,123400,37472950,5440,5440,5440,5440,0
+20250327,123300,37472950,5440,5440,5440,5440,0
+20250327,123200,37472950,5440,5440,5440,5440,0
+20250327,123100,37472950,5440,5440,5440,5440,0
+20250327,123000,37472950,5440,5440,5440,5440,0
+20250327,122900,37472950,5440,5440,5440,5440,0
+20250327,122800,37472950,5440,5440,5440,5440,0
+20250327,122700,37472950,5440,5440,5440,5440,0
+20250327,122600,37472950,5440,5440,5440,5440,0
+20250327,122500,37472950,5440,5440,5440,5440,0
+20250327,122400,37472950,5440,5440,5440,5440,0
+20250327,122300,37472950,5440,5440,5440,5440,0
+20250327,122200,37472950,5440,5440,5440,5440,0
+20250327,122100,37472950,5440,5440,5440,5440,0
+20250327,122000,37472950,5440,5440,5440,5440,0
+20250327,121900,37472950,5440,5440,5440,5440,0
+20250327,121800,37472950,5440,5440,5440,5440,0
+20250327,121700,37472950,5440,5440,5440,5440,0
+20250327,121600,37472950,5440,5440,5440,5440,0
+20250327,121500,37472950,5440,5440,5440,5440,0
+20250327,121400,37472950,5440,5440,5440,5440,0
+20250327,121300,37472950,5440,5440,5440,5440,0
+20250327,121200,37472950,5440,5440,5440,5440,0
+20250327,121100,37472950,5440,5440,5440,5440,0
+20250327,121000,37472950,5440,5440,5440,5440,0
+20250327,120900,37472950,5440,5440,5440,5440,0
+20250327,120800,37472950,5440,5440,5440,5440,0
+20250327,120700,37472950,5440,5440,5440,5440,0
+20250327,120600,37472950,5440,5440,5440,5440,0
+20250327,120500,37472950,5440,5440,5440,5440,0
+20250327,120400,37472950,5440,5440,5440,5440,0
+20250327,120300,37472950,5440,5440,5440,5440,0
+20250327,120200,37472950,5440,5440,5440,5440,0
+20250327,120100,37472950,5440,5440,5440,5440,0
+20250327,120000,37472950,5440,5440,5440,5440,0
+20250327,115900,37472950,5440,5440,5440,5440,0
+20250327,115800,37472950,5440,5440,5440,5440,0
+20250327,115700,37472950,5440,5440,5440,5440,0
+20250327,115600,37472950,5440,5440,5440,5440,0
+20250327,115500,37472950,5440,5440,5440,5440,0
+20250327,115400,37472950,5440,5440,5440,5440,0
+20250327,115300,37472950,5440,5440,5440,5440,0
+20250327,115200,37472950,5440,5440,5440,5440,0
+20250327,115100,37472950,5440,5440,5440,5440,0
+20250327,115000,37472950,5440,5440,5440,5440,0
+20250327,114900,37472950,5440,5440,5440,5440,0
+20250327,114800,37472950,5440,5440,5440,5440,0
+20250327,114700,37472950,5440,5440,5440,5440,0
+20250327,114600,37472950,5440,5440,5440,5440,0
+20250327,114500,37472950,5440,5440,5440,5440,0
+20250327,114400,37472950,5440,5440,5440,5440,0
+20250327,114300,37472950,5440,5440,5440,5440,0
+20250327,114200,37472950,5440,5440,5440,5440,0
+20250327,114100,37472950,5440,5440,5440,5440,0
+20250327,114000,37472950,5440,5440,5440,5440,0
+20250327,113900,37472950,5440,5440,5440,5440,0
+20250327,113800,37472950,5440,5440,5440,5440,0
+20250327,113700,37472950,5440,5440,5440,5440,0
+20250327,113600,37472950,5440,5440,5440,5440,0
+20250327,113500,37472950,5440,5440,5440,5440,1
+20250327,113400,37467510,5430,5430,5430,5430,0
+20250327,113300,37467510,5430,5430,5430,5430,0
+20250327,113200,37467510,5430,5430,5430,5430,0
+20250327,113100,37467510,5430,5430,5430,5430,0
+20250327,113000,37467510,5430,5430,5430,5430,1
+20250327,112900,37462080,5430,5430,5430,5430,0
+20250327,112800,37462080,5430,5430,5430,5430,0
+20250327,112700,37462080,5430,5430,5430,5430,0
+20250327,112600,37462080,5430,5430,5430,5430,10
+20250327,112500,37407780,5430,5430,5430,5430,0
+20250327,112400,37407780,5430,5430,5430,5430,0
+20250327,112300,37407780,5430,5430,5430,5430,0
+20250327,112200,37407780,5430,5430,5430,5430,0
+20250327,112100,37407780,5430,5430,5430,5430,0
+20250327,112000,37407780,5430,5430,5430,5430,1
+20250327,111900,37402350,5440,5440,5440,5440,0
+20250327,111800,37402350,5440,5440,5440,5440,0
+20250327,111700,37402350,5440,5440,5440,5440,0
+20250327,111600,37402350,5440,5440,5440,5440,0
+20250327,111500,37402350,5440,5440,5440,5440,0
+20250327,111400,37402350,5440,5440,5440,5440,0
+20250327,111300,37402350,5440,5440,5440,5440,0
+20250327,111200,37402350,5440,5440,5440,5440,0
+20250327,111100,37402350,5440,5440,5440,5440,0
+20250327,111000,37402350,5440,5440,5440,5440,0
+20250327,110900,37402350,5440,5440,5440,5440,0
+20250327,110800,37402350,5440,5440,5440,5440,0
+20250327,110700,37402350,5440,5440,5440,5440,0
+20250327,110600,37402350,5440,5440,5440,5440,0
+20250327,110500,37402350,5440,5440,5440,5440,0
+20250327,110400,37402350,5440,5440,5440,5440,0
+20250327,110300,37402350,5440,5440,5440,5440,0
+20250327,110200,37402350,5440,5440,5440,5440,0
+20250327,110100,37402350,5440,5440,5440,5440,0
+20250327,110000,37402350,5440,5440,5440,5440,0
+20250327,105900,37402350,5440,5440,5440,5440,1
+20250327,105800,37396910,5400,5400,5400,5400,0
+20250327,105700,37396910,5400,5400,5400,5400,0
+20250327,105600,37396910,5400,5400,5400,5400,0
+20250327,105500,37396910,5400,5400,5400,5400,0
+20250327,105400,37396910,5400,5400,5400,5400,208
+20250327,105300,36273710,5400,5400,5400,5400,0
+20250327,105200,36273710,5400,5410,5410,5400,300
+20250327,105100,34653700,5420,5410,5430,5410,14
+20250327,105000,34577930,5410,5410,5410,5410,0
+20250327,104900,34577930,5410,5400,5410,5400,410
+20250327,104800,32363830,5410,5410,5410,5410,0
+20250327,104700,32363830,5410,5410,5410,5410,5
+20250327,104600,32336780,5410,5410,5410,5410,0
+20250327,104500,32336780,5410,5410,5410,5410,0
+20250327,104400,32336780,5410,5410,5410,5410,0
+20250327,104300,32336780,5410,5410,5410,5410,0
+20250327,104200,32336780,5410,5410,5410,5410,0
+20250327,104100,32336780,5410,5410,5410,5410,0
+20250327,104000,32336780,5410,5410,5410,5410,2
+20250327,103900,32325960,5420,5420,5420,5420,0
+20250327,103800,32325960,5420,5410,5420,5410,240
+20250327,103700,31027340,5410,5410,5410,5410,0
+20250327,103600,31027340,5410,5410,5410,5410,0
+20250327,103500,31027340,5410,5410,5410,5410,0
+20250327,103400,31027340,5410,5410,5410,5410,0
+20250327,103300,31027340,5410,5410,5410,5410,0
+20250327,103200,31027340,5410,5410,5410,5410,1
+20250327,103100,31021930,5400,5410,5410,5400,14
+20250327,103000,30946290,5420,5420,5420,5420,0
+20250327,102900,30946290,5420,5420,5420,5420,0
+20250327,102800,30946290,5420,5420,5420,5420,0
+20250327,102700,30946290,5420,5420,5420,5420,0
+20250327,102600,30946290,5420,5420,5420,5420,0
+20250327,102500,30946290,5420,5420,5420,5420,0
+20250327,102400,30946290,5420,5420,5420,5420,0
+20250327,102300,30946290,5420,5420,5420,5420,0
+20250327,102200,30946290,5420,5420,5420,5420,0
+20250327,102100,30946290,5420,5420,5420,5420,0
+20250327,102000,30946290,5420,5420,5420,5420,0
+20250327,101900,30946290,5420,5420,5420,5420,0
+20250327,101800,30946290,5420,5420,5420,5420,0
+20250327,101700,30946290,5420,5420,5420,5420,0
+20250327,101600,30946290,5420,5420,5420,5420,0
+20250327,101500,30946290,5420,5420,5420,5420,0
+20250327,101400,30946290,5420,5420,5420,5420,0
+20250327,101300,30946290,5420,5420,5420,5420,0
+20250327,101200,30946290,5420,5420,5420,5420,0
+20250327,101100,30946290,5420,5420,5420,5420,200
+20250327,101000,29862290,5420,5420,5420,5420,0
+20250327,100900,29862290,5420,5420,5420,5420,0
+20250327,100800,29862290,5420,5420,5420,5420,0
+20250327,100700,29862290,5420,5420,5420,5420,0
+20250327,100600,29862290,5420,5420,5420,5420,1
+20250327,100500,29856870,5420,5420,5420,5420,0
+20250327,100400,29856870,5420,5420,5420,5420,0
+20250327,100300,29856870,5420,5420,5420,5420,0
+20250327,100200,29856870,5420,5420,5420,5420,0
+20250327,100100,29856870,5420,5420,5420,5420,7
+20250327,100000,29818930,5420,5420,5420,5420,0
+20250327,095900,29818930,5420,5420,5420,5420,1
+20250327,095800,29813510,5420,5420,5420,5420,0
+20250327,095700,29813510,5420,5420,5420,5420,44
+20250327,095600,29575030,5420,5420,5420,5420,0
+20250327,095500,29575030,5420,5420,5420,5420,0
+20250327,095400,29575030,5420,5420,5420,5420,0
+20250327,095300,29575030,5420,5420,5420,5420,1
+20250327,095200,29569610,5460,5460,5460,5460,0
+20250327,095100,29569610,5460,5460,5460,5460,0
+20250327,095000,29569610,5460,5460,5460,5460,0
+20250327,094900,29569610,5460,5460,5460,5460,0
+20250327,094800,29569610,5460,5460,5460,5460,0
+20250327,094700,29569610,5460,5460,5460,5460,0
+20250327,094600,29569610,5460,5460,5460,5460,0
+20250327,094500,29569610,5460,5430,5460,5430,3
+20250327,094400,29553290,5460,5460,5460,5460,0
+20250327,094300,29553290,5460,5440,5460,5440,473
+20250327,094200,26980150,5430,5430,5430,5430,0
+20250327,094100,26980150,5430,5430,5430,5430,0
+20250327,094000,26980150,5430,5430,5430,5430,0
+20250327,093900,26980150,5430,5430,5430,5430,1
+20250327,093800,26974720,5430,5430,5430,5430,12
+20250327,093700,26909560,5430,5430,5430,5430,0
+20250327,093600,26909560,5430,5430,5430,5430,46
+20250327,093500,26659780,5430,5430,5430,5430,2
+20250327,093400,26648920,5440,5440,5440,5440,1
+20250327,093300,26643480,5440,5440,5440,5440,0
+20250327,093200,26643480,5440,5440,5440,5440,7
+20250327,093100,26605400,5450,5450,5450,5450,3
+20250327,093000,26589050,5450,5450,5450,5450,3
+20250327,092900,26572700,5450,5450,5450,5450,3
+20250327,092800,26556350,5460,5460,5460,5460,0
+20250327,092700,26556350,5460,5460,5460,5460,0
+20250327,092600,26556350,5460,5460,5460,5460,0
+20250327,092500,26556350,5460,5470,5470,5460,228
+20250327,092400,25310000,5460,5530,5530,5460,301
+20250327,092300,23659960,5540,5550,5550,5540,420
+20250327,092200,21333140,5560,5560,5560,5560,1
+20250327,092100,21327580,5570,5570,5570,5570,18
+20250327,092000,21227320,5570,5560,5570,5560,246
+20250327,091900,19858420,5560,5540,5560,5540,349
+20250327,091800,17921470,5540,5530,5540,5530,146
+20250327,091700,17112930,5540,5540,5540,5540,11
+20250327,091600,17051990,5530,5500,5530,5500,137
+20250327,091500,16294410,5500,5530,5530,5490,191
+20250327,091400,15242710,5540,5510,5540,5510,408
+20250327,091300,12987090,5510,5480,5510,5480,266
+20250327,091200,11524120,5490,5490,5490,5490,0
+20250327,091100,11524120,5490,5490,5490,5460,201
+20250327,091000,10422500,5470,5480,5480,5470,121
+20250327,090900,9759890,5480,5460,5480,5460,529
+20250327,090800,6862060,5460,5450,5460,5450,186
+20250327,090700,5847340,5450,5440,5450,5440,24
+20250327,090600,5716580,5440,5430,5440,5430,186
+20250327,090500,4705600,5430,5430,5430,5430,0
+20250327,090400,4705600,5430,5430,5430,5430,0
+20250327,090300,4705600,5430,5400,5430,5400,153
+20250327,090200,3876750,5400,5400,5410,5400,210
+20250327,090100,2741730,5400,5380,5400,5380,105
+20250327,090000,2175790,5370,5330,5370,5330,407

079000/min/candle-20250328.csv

@@ -0,0 +1,655 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,195300,11667080,5280,5280,5280,5280,66
+20250328,195200,11667080,5280,5280,5280,5280,0
+20250328,195100,11667080,5280,5280,5280,5280,0
+20250328,195000,11667080,5280,5280,5280,5280,0
+20250328,194900,11667080,5280,5280,5280,5280,0
+20250328,194800,11667080,5280,5280,5280,5280,0
+20250328,194700,11667080,5280,5280,5280,5280,0
+20250328,194600,11667080,5280,5280,5280,5280,0
+20250328,194500,11667080,5280,5280,5280,5280,0
+20250328,194400,11667080,5280,5280,5280,5280,0
+20250328,194300,11667080,5280,5280,5280,5280,0
+20250328,194200,11667080,5280,5280,5280,5280,0
+20250328,194100,11667080,5280,5280,5280,5280,0
+20250328,194000,11667080,5280,5280,5280,5280,0
+20250328,193900,11667080,5280,5280,5280,5280,0
+20250328,193800,11667080,5280,5280,5280,5280,0
+20250328,193700,11667080,5280,5280,5280,5280,0
+20250328,193600,11667080,5280,5280,5280,5280,0
+20250328,193500,11667080,5280,5280,5280,5280,0
+20250328,193400,11667080,5280,5280,5280,5280,0
+20250328,193300,11667080,5280,5280,5280,5280,0
+20250328,193200,11667080,5280,5280,5280,5280,0
+20250328,193100,11667080,5280,5280,5280,5280,0
+20250328,193000,11667080,5280,5280,5280,5280,0
+20250328,192900,11667080,5280,5280,5280,5280,0
+20250328,192800,11667080,5280,5280,5280,5280,0
+20250328,192700,11667080,5280,5280,5280,5280,0
+20250328,192600,11667080,5280,5280,5280,5280,0
+20250328,192500,11667080,5280,5280,5280,5280,0
+20250328,192400,11667080,5280,5280,5280,5280,0
+20250328,192300,11667080,5280,5280,5280,5280,66
+20250328,192200,11667080,5280,5280,5280,5280,0
+20250328,192100,11667080,5280,5280,5280,5280,0
+20250328,192000,11667080,5280,5280,5280,5280,0
+20250328,191900,11667080,5280,5280,5280,5280,0
+20250328,191800,11667080,5280,5280,5280,5280,0
+20250328,191700,11667080,5280,5280,5280,5280,0
+20250328,191600,11667080,5280,5280,5280,5280,0
+20250328,191500,11667080,5280,5280,5280,5280,0
+20250328,191400,11667080,5280,5280,5280,5280,0
+20250328,191300,11667080,5280,5280,5280,5280,0
+20250328,191200,11667080,5280,5280,5280,5280,0
+20250328,191100,11667080,5280,5280,5280,5280,0
+20250328,191000,11667080,5280,5280,5280,5280,0
+20250328,190900,11667080,5280,5280,5280,5280,0
+20250328,190800,11667080,5280,5280,5280,5280,0
+20250328,190700,11667080,5280,5280,5280,5280,0
+20250328,190600,11667080,5280,5280,5280,5280,0
+20250328,190500,11667080,5280,5280,5280,5280,0
+20250328,190400,11667080,5280,5280,5280,5280,0
+20250328,190300,11667080,5280,5280,5280,5280,0
+20250328,190200,11667080,5280,5280,5280,5280,0
+20250328,190100,11667080,5280,5280,5280,5280,0
+20250328,190000,11667080,5280,5280,5280,5280,0
+20250328,185900,11667080,5280,5280,5280,5280,0
+20250328,185800,11667080,5280,5280,5280,5280,0
+20250328,185700,11667080,5280,5280,5280,5280,0
+20250328,185600,11667080,5280,5280,5280,5280,0
+20250328,185500,11667080,5280,5280,5280,5280,0
+20250328,185400,11667080,5280,5280,5280,5280,0
+20250328,185300,11667080,5280,5280,5280,5280,66
+20250328,185200,11667080,5280,5280,5280,5280,0
+20250328,185100,11667080,5280,5280,5280,5280,0
+20250328,185000,11667080,5280,5280,5280,5280,0
+20250328,184900,11667080,5280,5280,5280,5280,0
+20250328,184800,11667080,5280,5280,5280,5280,0
+20250328,184700,11667080,5280,5280,5280,5280,0
+20250328,184600,11667080,5280,5280,5280,5280,0
+20250328,184500,11667080,5280,5280,5280,5280,0
+20250328,184400,11667080,5280,5280,5280,5280,0
+20250328,184300,11667080,5280,5280,5280,5280,0
+20250328,184200,11667080,5280,5280,5280,5280,0
+20250328,184100,11667080,5280,5280,5280,5280,0
+20250328,184000,11667080,5280,5280,5280,5280,0
+20250328,183900,11667080,5280,5280,5280,5280,0
+20250328,183800,11667080,5280,5280,5280,5280,0
+20250328,183700,11667080,5280,5280,5280,5280,0
+20250328,183600,11667080,5280,5280,5280,5280,0
+20250328,183500,11667080,5280,5280,5280,5280,0
+20250328,183400,11667080,5280,5280,5280,5280,0
+20250328,183300,11667080,5280,5280,5280,5280,0
+20250328,183200,11667080,5280,5280,5280,5280,0
+20250328,183100,11667080,5280,5280,5280,5280,0
+20250328,183000,11667080,5280,5280,5280,5280,0
+20250328,182900,11667080,5280,5280,5280,5280,0
+20250328,182800,11667080,5280,5280,5280,5280,0
+20250328,182700,11667080,5280,5280,5280,5280,0
+20250328,182600,11667080,5280,5280,5280,5280,0
+20250328,182500,11667080,5280,5280,5280,5280,0
+20250328,182400,11667080,5280,5280,5280,5280,0
+20250328,182300,11667080,5280,5280,5280,5280,66
+20250328,182200,11667080,5280,5280,5280,5280,0
+20250328,182100,11667080,5280,5280,5280,5280,0
+20250328,182000,11667080,5280,5280,5280,5280,0
+20250328,181900,11667080,5280,5280,5280,5280,0
+20250328,181800,11667080,5280,5280,5280,5280,0
+20250328,181700,11667080,5280,5280,5280,5280,0
+20250328,181600,11667080,5280,5280,5280,5280,0
+20250328,181500,11667080,5280,5280,5280,5280,0
+20250328,181400,11667080,5280,5280,5280,5280,0
+20250328,181300,11667080,5280,5280,5280,5280,0
+20250328,181200,11667080,5280,5280,5280,5280,0
+20250328,181100,11667080,5280,5280,5280,5280,0
+20250328,181000,11667080,5280,5280,5280,5280,0
+20250328,180900,11667080,5280,5280,5280,5280,0
+20250328,180800,11667080,5280,5280,5280,5280,0
+20250328,180700,11667080,5280,5280,5280,5280,0
+20250328,180600,11667080,5280,5280,5280,5280,0
+20250328,180500,11667080,5280,5280,5280,5280,0
+20250328,180400,11667080,5280,5280,5280,5280,0
+20250328,180300,11667080,5280,5280,5280,5280,0
+20250328,180200,11667080,5280,5280,5280,5280,0
+20250328,180100,11667080,5280,5280,5280,5280,0
+20250328,180000,11667080,5280,5280,5280,5280,0
+20250328,175900,11667080,5280,5280,5280,5280,0
+20250328,175800,11667080,5280,5280,5280,5280,0
+20250328,175700,11667080,5280,5280,5280,5280,0
+20250328,175600,11667080,5280,5280,5280,5280,0
+20250328,175500,11667080,5280,5280,5280,5280,0
+20250328,175400,11667080,5280,5280,5280,5280,0
+20250328,175300,11667080,5280,5280,5280,5280,66
+20250328,175200,11667080,5280,5280,5280,5280,0
+20250328,175100,11667080,5280,5280,5280,5280,0
+20250328,175000,11667080,5280,5280,5280,5280,0
+20250328,174900,11667080,5280,5280,5280,5280,0
+20250328,174800,11667080,5280,5280,5280,5280,0
+20250328,174700,11667080,5280,5280,5280,5280,0
+20250328,174600,11667080,5280,5280,5280,5280,0
+20250328,174500,11667080,5280,5280,5280,5280,0
+20250328,174400,11667080,5280,5280,5280,5280,0
+20250328,174300,11667080,5280,5280,5280,5280,0
+20250328,174200,11667080,5280,5280,5280,5280,0
+20250328,174100,11667080,5280,5280,5280,5280,0
+20250328,174000,11667080,5280,5280,5280,5280,0
+20250328,173900,11667080,5280,5280,5280,5280,0
+20250328,173800,11667080,5280,5280,5280,5280,0
+20250328,173700,11667080,5280,5280,5280,5280,0
+20250328,173600,11667080,5280,5280,5280,5280,0
+20250328,173500,11667080,5280,5280,5280,5280,0
+20250328,173400,11667080,5280,5280,5280,5280,0
+20250328,173300,11667080,5280,5280,5280,5280,0
+20250328,173200,11667080,5280,5280,5280,5280,0
+20250328,173100,11667080,5280,5280,5280,5280,0
+20250328,173000,11667080,5280,5280,5280,5280,0
+20250328,172900,11667080,5280,5280,5280,5280,0
+20250328,172800,11667080,5280,5280,5280,5280,0
+20250328,172700,11667080,5280,5280,5280,5280,0
+20250328,172600,11667080,5280,5280,5280,5280,0
+20250328,172500,11667080,5280,5280,5280,5280,0
+20250328,172400,11667080,5280,5280,5280,5280,0
+20250328,172300,11667080,5280,5280,5280,5280,66
+20250328,172200,11667080,5280,5280,5280,5280,0
+20250328,172100,11667080,5280,5280,5280,5280,0
+20250328,172000,11667080,5280,5280,5280,5280,0
+20250328,171900,11667080,5280,5280,5280,5280,0
+20250328,171800,11667080,5280,5280,5280,5280,0
+20250328,171700,11667080,5280,5280,5280,5280,0
+20250328,171600,11667080,5280,5280,5280,5280,0
+20250328,171500,11667080,5280,5280,5280,5280,0
+20250328,171400,11667080,5280,5280,5280,5280,0
+20250328,171300,11667080,5280,5280,5280,5280,0
+20250328,171200,11667080,5280,5280,5280,5280,0
+20250328,171100,11667080,5280,5280,5280,5280,0
+20250328,171000,11667080,5280,5280,5280,5280,0
+20250328,170900,11667080,5280,5280,5280,5280,0
+20250328,170800,11667080,5280,5280,5280,5280,0
+20250328,170700,11667080,5280,5280,5280,5280,0
+20250328,170600,11667080,5280,5280,5280,5280,0
+20250328,170500,11667080,5280,5280,5280,5280,0
+20250328,170400,11667080,5280,5280,5280,5280,0
+20250328,170300,11667080,5280,5280,5280,5280,0
+20250328,170200,11667080,5280,5280,5280,5280,0
+20250328,170100,11667080,5280,5280,5280,5280,0
+20250328,170000,11667080,5280,5280,5280,5280,0
+20250328,165900,11667080,5280,5280,5280,5280,0
+20250328,165800,11667080,5280,5280,5280,5280,0
+20250328,165700,11667080,5280,5280,5280,5280,0
+20250328,165600,11667080,5280,5280,5280,5280,0
+20250328,165500,11667080,5280,5280,5280,5280,0
+20250328,165400,11667080,5280,5280,5280,5280,0
+20250328,165300,11667080,5280,5280,5280,5280,66
+20250328,165200,11667080,5280,5280,5280,5280,0
+20250328,165100,11667080,5280,5280,5280,5280,0
+20250328,165000,11667080,5280,5280,5280,5280,0
+20250328,164900,11667080,5280,5280,5280,5280,0
+20250328,164800,11667080,5280,5280,5280,5280,0
+20250328,164700,11667080,5280,5280,5280,5280,0
+20250328,164600,11667080,5280,5280,5280,5280,0
+20250328,164500,11667080,5280,5280,5280,5280,0
+20250328,164400,11667080,5280,5280,5280,5280,0
+20250328,164300,11667080,5280,5280,5280,5280,0
+20250328,164200,11667080,5280,5280,5280,5280,0
+20250328,164100,11667080,5280,5280,5280,5280,0
+20250328,164000,11667080,5280,5280,5280,5280,0
+20250328,163900,11667080,5280,5280,5280,5280,0
+20250328,163800,11667080,5280,5280,5280,5280,0
+20250328,163700,11667080,5280,5280,5280,5280,0
+20250328,163600,11667080,5280,5280,5280,5280,0
+20250328,163500,11667080,5280,5280,5280,5280,0
+20250328,163400,11667080,5280,5280,5280,5280,0
+20250328,163300,11667080,5280,5280,5280,5280,0
+20250328,163200,11667080,5280,5280,5280,5280,0
+20250328,163100,11667080,5280,5280,5280,5280,0
+20250328,163000,11667080,5280,5280,5280,5280,0
+20250328,162900,11667080,5280,5280,5280,5280,0
+20250328,162800,11667080,5280,5280,5280,5280,0
+20250328,162700,11667080,5280,5280,5280,5280,0
+20250328,162600,11667080,5280,5280,5280,5280,0
+20250328,162500,11667080,5280,5280,5280,5280,0
+20250328,162400,11667080,5280,5280,5280,5280,0
+20250328,162300,11667080,5280,5280,5280,5280,66
+20250328,162200,11667080,5280,5280,5280,5280,0
+20250328,162100,11667080,5280,5280,5280,5280,0
+20250328,162000,11667080,5280,5280,5280,5280,0
+20250328,161900,11667080,5280,5280,5280,5280,0
+20250328,161800,11667080,5280,5280,5280,5280,0
+20250328,161700,11667080,5280,5280,5280,5280,0
+20250328,161600,11667080,5280,5280,5280,5280,0
+20250328,161500,11667080,5280,5280,5280,5280,0
+20250328,161400,11667080,5280,5280,5280,5280,0
+20250328,161300,11667080,5280,5280,5280,5280,0
+20250328,161200,11667080,5280,5280,5280,5280,0
+20250328,161100,11667080,5280,5280,5280,5280,0
+20250328,161000,11667080,5280,5280,5280,5280,0
+20250328,160900,11667080,5280,5280,5280,5280,0
+20250328,160800,11667080,5280,5280,5280,5280,0
+20250328,160700,11667080,5280,5280,5280,5280,0
+20250328,160600,11667080,5280,5280,5280,5280,0
+20250328,160500,11667080,5280,5280,5280,5280,0
+20250328,160400,11667080,5280,5280,5280,5280,0
+20250328,160300,11667080,5280,5280,5280,5280,0
+20250328,160200,11667080,5280,5280,5280,5280,0
+20250328,160100,11667080,5280,5280,5280,5280,0
+20250328,160000,11667080,5280,5280,5280,5280,0
+20250328,155900,11667080,5280,5280,5280,5280,0
+20250328,155800,11667080,5280,5280,5280,5280,0
+20250328,155700,11667080,5280,5280,5280,5280,0
+20250328,155600,11667080,5280,5280,5280,5280,0
+20250328,155500,11667080,5280,5280,5280,5280,0
+20250328,155400,11667080,5280,5280,5280,5280,0
+20250328,155300,11667080,5280,5280,5280,5280,66
+20250328,155200,11667080,5280,5280,5280,5280,0
+20250328,155100,11667080,5280,5280,5280,5280,0
+20250328,155000,11667080,5280,5280,5280,5280,0
+20250328,154900,11667080,5280,5280,5280,5280,0
+20250328,154800,11667080,5280,5280,5280,5280,0
+20250328,154700,11667080,5280,5280,5280,5280,0
+20250328,154600,11667080,5280,5280,5280,5280,0
+20250328,154500,11667080,5280,5280,5280,5280,0
+20250328,154400,11667080,5280,5280,5280,5280,0
+20250328,154300,11667080,5280,5280,5280,5280,0
+20250328,154200,11667080,5280,5280,5280,5280,0
+20250328,154100,11667080,5280,5280,5280,5280,0
+20250328,154000,11667080,5280,5280,5280,5280,0
+20250328,153900,11667080,5280,5280,5280,5280,0
+20250328,153800,11667080,5280,5280,5280,5280,0
+20250328,153700,11667080,5280,5280,5280,5280,0
+20250328,153600,11667080,5280,5280,5280,5280,0
+20250328,153500,11667080,5280,5280,5280,5280,0
+20250328,153400,11667080,5280,5280,5280,5280,0
+20250328,153300,11667080,5280,5280,5280,5280,0
+20250328,153200,11667080,5280,5280,5280,5280,0
+20250328,153100,11667080,5280,5280,5280,5280,0
+20250328,153000,11667080,5280,5280,5280,5280,66
+20250328,152900,11318600,5280,5280,5280,5280,0
+20250328,152800,11318600,5280,5280,5280,5280,0
+20250328,152700,11318600,5280,5280,5280,5280,0
+20250328,152600,11318600,5280,5280,5280,5280,0
+20250328,152500,11318600,5280,5280,5280,5280,0
+20250328,152400,11318600,5280,5280,5280,5280,0
+20250328,152300,11318600,5280,5280,5280,5280,0
+20250328,152200,11318600,5280,5280,5280,5280,0
+20250328,152100,11318600,5280,5280,5280,5280,0
+20250328,152000,11318600,5280,5280,5280,5280,0
+20250328,151900,11318600,5280,5280,5280,5280,0
+20250328,151800,11318600,5280,5280,5280,5280,0
+20250328,151700,11318600,5280,5280,5280,5280,0
+20250328,151600,11318600,5280,5280,5280,5280,0
+20250328,151500,11318600,5280,5280,5280,5280,0
+20250328,151400,11318600,5280,5280,5280,5280,0
+20250328,151300,11318600,5280,5280,5280,5280,0
+20250328,151200,11318600,5280,5280,5280,5280,0
+20250328,151100,11318600,5280,5280,5280,5280,0
+20250328,151000,11318600,5280,5280,5280,5280,0
+20250328,150900,11318600,5280,5280,5280,5280,0
+20250328,150800,11318600,5280,5280,5280,5280,0
+20250328,150700,11318600,5280,5280,5280,5280,0
+20250328,150600,11318600,5280,5280,5280,5280,0
+20250328,150500,11318600,5280,5280,5280,5280,0
+20250328,150400,11318600,5280,5280,5280,5280,0
+20250328,150300,11318600,5280,5280,5280,5280,0
+20250328,150200,11318600,5280,5280,5280,5280,0
+20250328,150100,11318600,5280,5280,5280,5280,0
+20250328,150000,11318600,5280,5280,5280,5280,0
+20250328,145900,11318600,5280,5280,5280,5280,0
+20250328,145800,11318600,5280,5280,5280,5280,0
+20250328,145700,11318600,5280,5280,5280,5280,0
+20250328,145600,11318600,5280,5280,5280,5280,0
+20250328,145500,11318600,5280,5280,5280,5280,0
+20250328,145400,11318600,5280,5280,5280,5280,10
+20250328,145300,11265800,5280,5280,5280,5280,0
+20250328,145200,11265800,5280,5280,5280,5280,0
+20250328,145100,11265800,5280,5280,5280,5280,0
+20250328,145000,11265800,5280,5280,5280,5280,0
+20250328,144900,11265800,5280,5280,5280,5280,0
+20250328,144800,11265800,5280,5280,5280,5280,0
+20250328,144700,11265800,5280,5280,5280,5280,0
+20250328,144600,11265800,5280,5280,5280,5280,0
+20250328,144500,11265800,5280,5280,5280,5280,0
+20250328,144400,11265800,5280,5280,5280,5280,0
+20250328,144300,11265800,5280,5280,5280,5280,0
+20250328,144200,11265800,5280,5280,5280,5280,0
+20250328,144100,11265800,5280,5280,5280,5280,0
+20250328,144000,11265800,5280,5280,5280,5280,0
+20250328,143900,11265800,5280,5280,5280,5280,0
+20250328,143800,11265800,5280,5280,5280,5280,0
+20250328,143700,11265800,5280,5280,5280,5280,0
+20250328,143600,11265800,5280,5280,5280,5280,0
+20250328,143500,11265800,5280,5280,5280,5280,100
+20250328,143400,10737800,5290,5290,5290,5290,0
+20250328,143300,10737800,5290,5290,5290,5290,0
+20250328,143200,10737800,5290,5290,5290,5290,0
+20250328,143100,10737800,5290,5290,5290,5290,0
+20250328,143000,10737800,5290,5290,5290,5290,0
+20250328,142900,10737800,5290,5290,5290,5290,0
+20250328,142800,10737800,5290,5290,5290,5290,0
+20250328,142700,10737800,5290,5290,5290,5290,0
+20250328,142600,10737800,5290,5290,5290,5290,0
+20250328,142500,10737800,5290,5290,5290,5290,0
+20250328,142400,10737800,5290,5290,5290,5290,0
+20250328,142300,10737800,5290,5290,5290,5290,0
+20250328,142200,10737800,5290,5290,5290,5290,0
+20250328,142100,10737800,5290,5290,5290,5290,0
+20250328,142000,10737800,5290,5290,5290,5290,0
+20250328,141900,10737800,5290,5290,5290,5290,0
+20250328,141800,10737800,5290,5290,5290,5290,0
+20250328,141700,10737800,5290,5290,5290,5290,0
+20250328,141600,10737800,5290,5290,5290,5290,0
+20250328,141500,10737800,5290,5290,5290,5290,0
+20250328,141400,10737800,5290,5290,5290,5290,0
+20250328,141300,10737800,5290,5290,5290,5290,0
+20250328,141200,10737800,5290,5290,5290,5290,0
+20250328,141100,10737800,5290,5290,5290,5290,0
+20250328,141000,10737800,5290,5290,5290,5290,0
+20250328,140900,10737800,5290,5290,5290,5290,0
+20250328,140800,10737800,5290,5290,5290,5290,0
+20250328,140700,10737800,5290,5290,5290,5290,0
+20250328,140600,10737800,5290,5290,5290,5290,60
+20250328,140500,10420400,5290,5290,5290,5290,0
+20250328,140400,10420400,5290,5290,5290,5290,0
+20250328,140300,10420400,5290,5290,5290,5290,0
+20250328,140200,10420400,5290,5290,5290,5290,0
+20250328,140100,10420400,5290,5290,5290,5290,0
+20250328,140000,10420400,5290,5290,5290,5290,0
+20250328,135900,10420400,5290,5290,5290,5290,0
+20250328,135800,10420400,5290,5290,5290,5290,0
+20250328,135700,10420400,5290,5290,5290,5290,0
+20250328,135600,10420400,5290,5290,5290,5290,0
+20250328,135500,10420400,5290,5290,5290,5290,0
+20250328,135400,10420400,5290,5290,5290,5290,0
+20250328,135300,10420400,5290,5290,5290,5290,0
+20250328,135200,10420400,5290,5290,5290,5290,0
+20250328,135100,10420400,5290,5290,5290,5290,0
+20250328,135000,10420400,5290,5290,5290,5290,0
+20250328,134900,10420400,5290,5290,5290,5290,0
+20250328,134800,10420400,5290,5290,5290,5290,0
+20250328,134700,10420400,5290,5290,5290,5290,0
+20250328,134600,10420400,5290,5290,5290,5290,0
+20250328,134500,10420400,5290,5290,5290,5290,1
+20250328,134400,10415110,5330,5330,5330,5330,0
+20250328,134300,10415110,5330,5330,5330,5330,0
+20250328,134200,10415110,5330,5330,5330,5330,0
+20250328,134100,10415110,5330,5330,5330,5330,0
+20250328,134000,10415110,5330,5330,5330,5330,0
+20250328,133900,10415110,5330,5330,5330,5330,0
+20250328,133800,10415110,5330,5330,5330,5330,0
+20250328,133700,10415110,5330,5330,5330,5330,0
+20250328,133600,10415110,5330,5330,5330,5330,0
+20250328,133500,10415110,5330,5330,5330,5330,0
+20250328,133400,10415110,5330,5330,5330,5330,0
+20250328,133300,10415110,5330,5330,5330,5330,0
+20250328,133200,10415110,5330,5320,5330,5320,190
+20250328,133100,9402760,5330,5330,5330,5330,0
+20250328,133000,9402760,5330,5330,5330,5330,0
+20250328,132900,9402760,5330,5330,5330,5330,0
+20250328,132800,9402760,5330,5330,5330,5330,0
+20250328,132700,9402760,5330,5330,5330,5330,0
+20250328,132600,9402760,5330,5330,5330,5330,0
+20250328,132500,9402760,5330,5330,5330,5330,0
+20250328,132400,9402760,5330,5330,5330,5330,0
+20250328,132300,9402760,5330,5330,5330,5330,0
+20250328,132200,9402760,5330,5330,5330,5330,0
+20250328,132100,9402760,5330,5330,5330,5330,0
+20250328,132000,9402760,5330,5330,5330,5330,0
+20250328,131900,9402760,5330,5330,5330,5330,0
+20250328,131800,9402760,5330,5330,5330,5330,0
+20250328,131700,9402760,5330,5330,5330,5330,0
+20250328,131600,9402760,5330,5330,5330,5330,0
+20250328,131500,9402760,5330,5330,5330,5330,0
+20250328,131400,9402760,5330,5330,5330,5330,0
+20250328,131300,9402760,5330,5330,5330,5330,0
+20250328,131200,9402760,5330,5330,5330,5330,0
+20250328,131100,9402760,5330,5330,5330,5330,0
+20250328,131000,9402760,5330,5330,5330,5330,0
+20250328,130900,9402760,5330,5330,5330,5330,0
+20250328,130800,9402760,5330,5330,5330,5330,0
+20250328,130700,9402760,5330,5330,5330,5330,0
+20250328,130600,9402760,5330,5330,5330,5330,0
+20250328,130500,9402760,5330,5330,5330,5330,0
+20250328,130400,9402760,5330,5330,5330,5330,0
+20250328,130300,9402760,5330,5330,5330,5330,0
+20250328,130200,9402760,5330,5330,5330,5330,0
+20250328,130100,9402760,5330,5330,5330,5330,0
+20250328,130000,9402760,5330,5330,5330,5330,0
+20250328,125900,9402760,5330,5330,5330,5330,0
+20250328,125800,9402760,5330,5330,5330,5330,1
+20250328,125700,9397430,5280,5280,5280,5280,0
+20250328,125600,9397430,5280,5280,5280,5280,0
+20250328,125500,9397430,5280,5280,5280,5280,0
+20250328,125400,9397430,5280,5280,5280,5280,0
+20250328,125300,9397430,5280,5280,5280,5280,0
+20250328,125200,9397430,5280,5280,5280,5280,0
+20250328,125100,9397430,5280,5280,5280,5280,0
+20250328,125000,9397430,5280,5280,5280,5280,0
+20250328,124900,9397430,5280,5280,5280,5280,0
+20250328,124800,9397430,5280,5280,5280,5280,0
+20250328,124700,9397430,5280,5280,5280,5280,0
+20250328,124600,9397430,5280,5280,5280,5280,0
+20250328,124500,9397430,5280,5280,5280,5280,0
+20250328,124400,9397430,5280,5280,5280,5280,0
+20250328,124300,9397430,5280,5280,5280,5280,0
+20250328,124200,9397430,5280,5280,5280,5280,20
+20250328,124100,9291830,5280,5280,5280,5280,0
+20250328,124000,9291830,5280,5280,5280,5280,0
+20250328,123900,9291830,5280,5280,5280,5280,0
+20250328,123800,9291830,5280,5280,5280,5280,0
+20250328,123700,9291830,5280,5280,5280,5280,0
+20250328,123600,9291830,5280,5280,5280,5280,0
+20250328,123500,9291830,5280,5280,5280,5280,0
+20250328,123400,9291830,5280,5280,5280,5280,0
+20250328,123300,9291830,5280,5280,5280,5280,0
+20250328,123200,9291830,5280,5280,5280,5280,0
+20250328,123100,9291830,5280,5280,5280,5280,0
+20250328,123000,9291830,5280,5280,5280,5280,0
+20250328,122900,9291830,5280,5280,5280,5280,0
+20250328,122800,9291830,5280,5280,5280,5280,0
+20250328,122700,9291830,5280,5280,5280,5280,0
+20250328,122600,9291830,5280,5280,5280,5280,0
+20250328,122500,9291830,5280,5280,5280,5280,0
+20250328,122400,9291830,5280,5280,5280,5280,0
+20250328,122300,9291830,5280,5280,5280,5280,0
+20250328,122200,9291830,5280,5280,5280,5280,0
+20250328,122100,9291830,5280,5280,5280,5280,0
+20250328,122000,9291830,5280,5280,5280,5280,0
+20250328,121900,9291830,5280,5280,5280,5280,0
+20250328,121800,9291830,5280,5280,5280,5280,2
+20250328,121700,9281270,5290,5290,5290,5290,0
+20250328,121600,9281270,5290,5290,5290,5290,0
+20250328,121500,9281270,5290,5290,5290,5290,0
+20250328,121400,9281270,5290,5290,5290,5290,0
+20250328,121300,9281270,5290,5290,5290,5290,4
+20250328,121200,9260110,5290,5290,5290,5290,0
+20250328,121100,9260110,5290,5290,5290,5290,0
+20250328,121000,9260110,5290,5290,5290,5290,0
+20250328,120900,9260110,5290,5290,5290,5290,0
+20250328,120800,9260110,5290,5290,5290,5290,0
+20250328,120700,9260110,5290,5290,5290,5290,0
+20250328,120600,9260110,5290,5290,5290,5290,0
+20250328,120500,9260110,5290,5290,5290,5290,0
+20250328,120400,9260110,5290,5290,5290,5290,16
+20250328,120300,9175470,5290,5290,5290,5290,0
+20250328,120200,9175470,5290,5290,5290,5290,0
+20250328,120100,9175470,5290,5290,5290,5290,0
+20250328,120000,9175470,5290,5290,5290,5290,0
+20250328,115900,9175470,5290,5290,5290,5290,0
+20250328,115800,9175470,5290,5290,5290,5290,0
+20250328,115700,9175470,5290,5290,5290,5290,0
+20250328,115600,9175470,5290,5290,5290,5290,0
+20250328,115500,9175470,5290,5290,5290,5290,0
+20250328,115400,9175470,5290,5290,5290,5290,0
+20250328,115300,9175470,5290,5290,5290,5290,0
+20250328,115200,9175470,5290,5290,5290,5290,0
+20250328,115100,9175470,5290,5290,5290,5290,0
+20250328,115000,9175470,5290,5290,5290,5290,0
+20250328,114900,9175470,5290,5290,5290,5290,0
+20250328,114800,9175470,5290,5290,5290,5290,0
+20250328,114700,9175470,5290,5290,5290,5290,0
+20250328,114600,9175470,5290,5290,5290,5290,0
+20250328,114500,9175470,5290,5290,5290,5290,0
+20250328,114400,9175470,5290,5290,5290,5290,0
+20250328,114300,9175470,5290,5290,5290,5290,0
+20250328,114200,9175470,5290,5290,5290,5290,0
+20250328,114100,9175470,5290,5290,5290,5290,0
+20250328,114000,9175470,5290,5290,5290,5290,0
+20250328,113900,9175470,5290,5290,5290,5290,0
+20250328,113800,9175470,5290,5290,5290,5290,0
+20250328,113700,9175470,5290,5290,5290,5290,0
+20250328,113600,9175470,5290,5290,5290,5290,1
+20250328,113500,9170180,5330,5330,5330,5330,0
+20250328,113400,9170180,5330,5330,5330,5330,200
+20250328,113300,8104180,5330,5330,5330,5330,0
+20250328,113200,8104180,5330,5330,5330,5330,0
+20250328,113100,8104180,5330,5330,5330,5330,0
+20250328,113000,8104180,5330,5330,5330,5330,1
+20250328,112900,8098850,5320,5320,5320,5320,0
+20250328,112800,8098850,5320,5320,5320,5320,0
+20250328,112700,8098850,5320,5320,5320,5320,0
+20250328,112600,8098850,5320,5320,5320,5320,0
+20250328,112500,8098850,5320,5320,5320,5320,0
+20250328,112400,8098850,5320,5320,5320,5320,0
+20250328,112300,8098850,5320,5320,5320,5320,0
+20250328,112200,8098850,5320,5320,5320,5320,0
+20250328,112100,8098850,5320,5320,5320,5320,0
+20250328,112000,8098850,5320,5320,5320,5320,0
+20250328,111900,8098850,5320,5320,5320,5320,0
+20250328,111800,8098850,5320,5290,5320,5280,3
+20250328,111700,8082960,5320,5320,5320,5320,0
+20250328,111600,8082960,5320,5320,5320,5320,0
+20250328,111500,8082960,5320,5320,5320,5320,0
+20250328,111400,8082960,5320,5320,5320,5320,0
+20250328,111300,8082960,5320,5320,5320,5320,0
+20250328,111200,8082960,5320,5320,5320,5320,0
+20250328,111100,8082960,5320,5320,5320,5320,0
+20250328,111000,8082960,5320,5320,5320,5320,1
+20250328,110900,8077640,5280,5280,5280,5280,0
+20250328,110800,8077640,5280,5280,5280,5280,0
+20250328,110700,8077640,5280,5280,5280,5280,0
+20250328,110600,8077640,5280,5280,5280,5280,0
+20250328,110500,8077640,5280,5280,5280,5280,0
+20250328,110400,8077640,5280,5280,5280,5280,0
+20250328,110300,8077640,5280,5280,5280,5280,0
+20250328,110200,8077640,5280,5280,5280,5280,0
+20250328,110100,8077640,5280,5280,5280,5280,0
+20250328,110000,8077640,5280,5280,5280,5280,0
+20250328,105900,8077640,5280,5280,5280,5280,0
+20250328,105800,8077640,5280,5280,5280,5280,0
+20250328,105700,8077640,5280,5280,5280,5280,0
+20250328,105600,8077640,5280,5280,5280,5280,0
+20250328,105500,8077640,5280,5280,5280,5280,0
+20250328,105400,8077640,5280,5280,5280,5280,0
+20250328,105300,8077640,5280,5280,5280,5280,0
+20250328,105200,8077640,5280,5280,5280,5280,0
+20250328,105100,8077640,5280,5280,5280,5280,0
+20250328,105000,8077640,5280,5280,5280,5280,0
+20250328,104900,8077640,5280,5280,5280,5280,0
+20250328,104800,8077640,5280,5280,5280,5280,0
+20250328,104700,8077640,5280,5280,5280,5280,0
+20250328,104600,8077640,5280,5280,5280,5280,59
+20250328,104500,7766120,5280,5280,5280,5280,0
+20250328,104400,7766120,5280,5280,5280,5280,0
+20250328,104300,7766120,5280,5290,5290,5280,15
+20250328,104200,7686890,5300,5310,5310,5300,185
+20250328,104100,6704740,5310,5310,5310,5310,0
+20250328,104000,6704740,5310,5310,5310,5310,0
+20250328,103900,6704740,5310,5310,5310,5310,0
+20250328,103800,6704740,5310,5310,5310,5310,0
+20250328,103700,6704740,5310,5310,5310,5310,0
+20250328,103600,6704740,5310,5310,5310,5310,0
+20250328,103500,6704740,5310,5310,5310,5310,0
+20250328,103400,6704740,5310,5310,5310,5310,0
+20250328,103300,6704740,5310,5310,5310,5310,0
+20250328,103200,6704740,5310,5310,5310,5310,0
+20250328,103100,6704740,5310,5310,5310,5310,0
+20250328,103000,6704740,5310,5310,5310,5310,0
+20250328,102900,6704740,5310,5310,5310,5310,0
+20250328,102800,6704740,5310,5310,5310,5310,0
+20250328,102700,6704740,5310,5310,5310,5310,40
+20250328,102600,6492340,5310,5310,5310,5310,0
+20250328,102500,6492340,5310,5310,5310,5310,0
+20250328,102400,6492340,5310,5310,5310,5310,0
+20250328,102300,6492340,5310,5310,5310,5310,0
+20250328,102200,6492340,5310,5310,5310,5310,0
+20250328,102100,6492340,5310,5310,5310,5310,0
+20250328,102000,6492340,5310,5310,5310,5310,0
+20250328,101900,6492340,5310,5310,5310,5310,0
+20250328,101800,6492340,5310,5310,5310,5310,0
+20250328,101700,6492340,5310,5310,5310,5310,0
+20250328,101600,6492340,5310,5310,5310,5310,0
+20250328,101500,6492340,5310,5310,5310,5310,0
+20250328,101400,6492340,5310,5310,5310,5310,0
+20250328,101300,6492340,5310,5310,5310,5310,0
+20250328,101200,6492340,5310,5310,5310,5310,0
+20250328,101100,6492340,5310,5310,5310,5310,0
+20250328,101000,6492340,5310,5310,5310,5310,0
+20250328,100900,6492340,5310,5310,5310,5310,0
+20250328,100800,6492340,5310,5310,5310,5310,0
+20250328,100700,6492340,5310,5310,5310,5310,0
+20250328,100600,6492340,5310,5310,5310,5310,1
+20250328,100500,6487030,5340,5340,5340,5340,0
+20250328,100400,6487030,5340,5340,5340,5340,0
+20250328,100300,6487030,5340,5340,5340,5340,0
+20250328,100200,6487030,5340,5340,5340,5340,0
+20250328,100100,6487030,5340,5340,5340,5340,0
+20250328,100000,6487030,5340,5340,5340,5340,0
+20250328,095900,6487030,5340,5340,5340,5340,0
+20250328,095800,6487030,5340,5340,5340,5340,0
+20250328,095700,6487030,5340,5340,5340,5340,0
+20250328,095600,6487030,5340,5340,5340,5340,0
+20250328,095500,6487030,5340,5340,5340,5340,0
+20250328,095400,6487030,5340,5340,5340,5340,0
+20250328,095300,6487030,5340,5340,5340,5340,0
+20250328,095200,6487030,5340,5340,5340,5340,0
+20250328,095100,6487030,5340,5340,5340,5340,0
+20250328,095000,6487030,5340,5340,5340,5340,0
+20250328,094900,6487030,5340,5340,5340,5340,0
+20250328,094800,6487030,5340,5340,5340,5340,0
+20250328,094700,6487030,5340,5340,5340,5340,1
+20250328,094600,6481690,5320,5320,5320,5320,0
+20250328,094500,6481690,5320,5320,5320,5320,0
+20250328,094400,6481690,5320,5320,5320,5320,0
+20250328,094300,6481690,5320,5340,5340,5320,83
+20250328,094200,6038530,5340,5340,5340,5340,0
+20250328,094100,6038530,5340,5340,5340,5340,0
+20250328,094000,6038530,5340,5340,5340,5340,3
+20250328,093900,6022510,5340,5370,5370,5340,19
+20250328,093800,5920510,5380,5380,5380,5380,0
+20250328,093700,5920510,5380,5380,5380,5380,0
+20250328,093600,5920510,5380,5380,5380,5380,0
+20250328,093500,5920510,5380,5380,5380,5380,0
+20250328,093400,5920510,5380,5380,5380,5380,0
+20250328,093300,5920510,5380,5380,5380,5380,0
+20250328,093200,5920510,5380,5380,5380,5380,0
+20250328,093100,5920510,5380,5380,5380,5380,0
+20250328,093000,5920510,5380,5380,5380,5380,0
+20250328,092900,5920510,5380,5380,5380,5380,0
+20250328,092800,5920510,5380,5380,5380,5380,0
+20250328,092700,5920510,5380,5380,5380,5380,0
+20250328,092600,5920510,5380,5380,5380,5380,0
+20250328,092500,5920510,5380,5380,5380,5380,0
+20250328,092400,5920510,5380,5380,5380,5380,0
+20250328,092300,5920510,5380,5380,5380,5380,0
+20250328,092200,5920510,5380,5380,5380,5380,0
+20250328,092100,5920510,5380,5380,5380,5380,0
+20250328,092000,5920510,5380,5380,5380,5380,0
+20250328,091900,5920510,5380,5380,5380,5380,0
+20250328,091800,5920510,5380,5380,5380,5380,0
+20250328,091700,5920510,5380,5380,5380,5380,0
+20250328,091600,5920510,5380,5380,5380,5380,8
+20250328,091500,5877470,5350,5340,5350,5340,42
+20250328,091400,5652960,5390,5380,5390,5380,143
+20250328,091300,4883440,5370,5370,5370,5370,57
+20250328,091200,4577350,5360,5360,5360,5360,0
+20250328,091100,4577350,5360,5360,5360,5360,37
+20250328,091000,4379030,5360,5360,5360,5360,6
+20250328,090900,4346870,5370,5350,5370,5350,566
+20250328,090800,1313620,5340,5340,5340,5340,0
+20250328,090700,1313620,5340,5340,5340,5330,246
+20250328,090600,0,5330,5330,5330,5330,0
+20250328,090500,0,5330,5330,5330,5330,0
+20250328,090400,0,5330,5330,5330,5330,0
+20250328,090300,0,5330,5330,5330,5330,0
+20250328,090200,0,5330,5330,5330,5330,0
+20250328,090100,0,5330,5330,5330,5330,0
+20250328,090000,0,5330,5330,5330,5330,0