Add accumulated files

079160/min/candle-20250324.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,195400,618428869,4820,4820,4820,4820,1392
+20250324,195300,618428869,4820,4820,4820,4820,0
+20250324,195200,618428869,4820,4820,4820,4820,0
+20250324,195100,618428869,4820,4820,4820,4820,0
+20250324,195000,618428869,4820,4820,4820,4820,0
+20250324,194900,618428869,4820,4820,4820,4820,0
+20250324,194800,618428869,4820,4820,4820,4820,0
+20250324,194700,618428869,4820,4820,4820,4820,0
+20250324,194600,618428869,4820,4820,4820,4820,0
+20250324,194500,618428869,4820,4820,4820,4820,0
+20250324,194400,618428869,4820,4820,4820,4820,0
+20250324,194300,618428869,4820,4820,4820,4820,0
+20250324,194200,618428869,4820,4820,4820,4820,0
+20250324,194100,618428869,4820,4820,4820,4820,0
+20250324,194000,618428869,4820,4820,4820,4820,0
+20250324,193900,618428869,4820,4820,4820,4820,0
+20250324,193800,618428869,4820,4820,4820,4820,0
+20250324,193700,618428869,4820,4820,4820,4820,0
+20250324,193600,618428869,4820,4820,4820,4820,0
+20250324,193500,618428869,4820,4820,4820,4820,0
+20250324,193400,618428869,4820,4820,4820,4820,0
+20250324,193300,618428869,4820,4820,4820,4820,0
+20250324,193200,618428869,4820,4820,4820,4820,0
+20250324,193100,618428869,4820,4820,4820,4820,0
+20250324,193000,618428869,4820,4820,4820,4820,0
+20250324,192900,618428869,4820,4820,4820,4820,0
+20250324,192800,618428869,4820,4820,4820,4820,0
+20250324,192700,618428869,4820,4820,4820,4820,0
+20250324,192600,618428869,4820,4820,4820,4820,0
+20250324,192500,618428869,4820,4820,4820,4820,0
+20250324,192400,618428869,4820,4820,4820,4820,1392
+20250324,192300,618428869,4820,4820,4820,4820,0
+20250324,192200,618428869,4820,4820,4820,4820,0
+20250324,192100,618428869,4820,4820,4820,4820,0
+20250324,192000,618428869,4820,4820,4820,4820,0
+20250324,191900,618428869,4820,4820,4820,4820,0
+20250324,191800,618428869,4820,4820,4820,4820,0
+20250324,191700,618428869,4820,4820,4820,4820,0
+20250324,191600,618428869,4820,4820,4820,4820,0
+20250324,191500,618428869,4820,4820,4820,4820,0
+20250324,191400,618428869,4820,4820,4820,4820,0
+20250324,191300,618428869,4820,4820,4820,4820,0
+20250324,191200,618428869,4820,4820,4820,4820,0
+20250324,191100,618428869,4820,4820,4820,4820,0
+20250324,191000,618428869,4820,4820,4820,4820,0
+20250324,190900,618428869,4820,4820,4820,4820,0
+20250324,190800,618428869,4820,4820,4820,4820,0
+20250324,190700,618428869,4820,4820,4820,4820,0
+20250324,190600,618428869,4820,4820,4820,4820,0
+20250324,190500,618428869,4820,4820,4820,4820,0
+20250324,190400,618428869,4820,4820,4820,4820,0
+20250324,190300,618428869,4820,4820,4820,4820,0
+20250324,190200,618428869,4820,4820,4820,4820,0
+20250324,190100,618428869,4820,4820,4820,4820,0
+20250324,190000,618428869,4820,4820,4820,4820,0
+20250324,185900,618428869,4820,4820,4820,4820,0
+20250324,185800,618428869,4820,4820,4820,4820,0
+20250324,185700,618428869,4820,4820,4820,4820,0
+20250324,185600,618428869,4820,4820,4820,4820,0
+20250324,185500,618428869,4820,4820,4820,4820,0
+20250324,185400,618428869,4820,4820,4820,4820,1392
+20250324,185300,618428869,4820,4820,4820,4820,0
+20250324,185200,618428869,4820,4820,4820,4820,0
+20250324,185100,618428869,4820,4820,4820,4820,0
+20250324,185000,618428869,4820,4820,4820,4820,0
+20250324,184900,618428869,4820,4820,4820,4820,0
+20250324,184800,618428869,4820,4820,4820,4820,0
+20250324,184700,618428869,4820,4820,4820,4820,0
+20250324,184600,618428869,4820,4820,4820,4820,0
+20250324,184500,618428869,4820,4820,4820,4820,0
+20250324,184400,618428869,4820,4820,4820,4820,0
+20250324,184300,618428869,4820,4820,4820,4820,0
+20250324,184200,618428869,4820,4820,4820,4820,0
+20250324,184100,618428869,4820,4820,4820,4820,0
+20250324,184000,618428869,4820,4820,4820,4820,0
+20250324,183900,618428869,4820,4820,4820,4820,0
+20250324,183800,618428869,4820,4820,4820,4820,0
+20250324,183700,618428869,4820,4820,4820,4820,0
+20250324,183600,618428869,4820,4820,4820,4820,0
+20250324,183500,618428869,4820,4820,4820,4820,0
+20250324,183400,618428869,4820,4820,4820,4820,0
+20250324,183300,618428869,4820,4820,4820,4820,0
+20250324,183200,618428869,4820,4820,4820,4820,0
+20250324,183100,618428869,4820,4820,4820,4820,0
+20250324,183000,618428869,4820,4820,4820,4820,0
+20250324,182900,618428869,4820,4820,4820,4820,0
+20250324,182800,618428869,4820,4820,4820,4820,0
+20250324,182700,618428869,4820,4820,4820,4820,0
+20250324,182600,618428869,4820,4820,4820,4820,0
+20250324,182500,618428869,4820,4820,4820,4820,0
+20250324,182400,618428869,4820,4820,4820,4820,1392
+20250324,182300,618428869,4820,4820,4820,4820,0
+20250324,182200,618428869,4820,4820,4820,4820,0
+20250324,182100,618428869,4820,4820,4820,4820,0
+20250324,182000,618428869,4820,4820,4820,4820,0
+20250324,181900,618428869,4820,4820,4820,4820,0
+20250324,181800,618428869,4820,4820,4820,4820,0
+20250324,181700,618428869,4820,4820,4820,4820,0
+20250324,181600,618428869,4820,4820,4820,4820,0
+20250324,181500,618428869,4820,4820,4820,4820,0
+20250324,181400,618428869,4820,4820,4820,4820,0
+20250324,181300,618428869,4820,4820,4820,4820,0
+20250324,181200,618428869,4820,4820,4820,4820,0
+20250324,181100,618428869,4820,4820,4820,4820,0
+20250324,181000,618428869,4820,4820,4820,4820,0
+20250324,180900,618428869,4820,4820,4820,4820,0
+20250324,180800,618428869,4820,4820,4820,4820,0
+20250324,180700,618428869,4820,4820,4820,4820,0
+20250324,180600,618428869,4820,4820,4820,4820,0
+20250324,180500,618428869,4820,4820,4820,4820,0
+20250324,180400,618428869,4820,4820,4820,4820,0
+20250324,180300,618428869,4820,4820,4820,4820,0
+20250324,180200,618428869,4820,4820,4820,4820,0
+20250324,180100,618428869,4820,4820,4820,4820,0
+20250324,180000,618428869,4820,4820,4820,4820,0
+20250324,175900,618428869,4820,4820,4820,4820,0
+20250324,175800,618428869,4820,4820,4820,4820,0
+20250324,175700,618428869,4820,4820,4820,4820,0
+20250324,175600,618428869,4820,4820,4820,4820,0
+20250324,175500,618428869,4820,4820,4820,4820,0
+20250324,175400,618428869,4820,4820,4820,4820,1392
+20250324,175300,618428869,4820,4820,4820,4820,0
+20250324,175200,618428869,4820,4820,4820,4820,0
+20250324,175100,618428869,4820,4820,4820,4820,0
+20250324,175000,618428869,4820,4820,4820,4820,0
+20250324,174900,618428869,4820,4820,4820,4820,0
+20250324,174800,618428869,4820,4820,4820,4820,0
+20250324,174700,618428869,4820,4820,4820,4820,0
+20250324,174600,618428869,4820,4820,4820,4820,0
+20250324,174500,618428869,4820,4820,4820,4820,0
+20250324,174400,618428869,4820,4820,4820,4820,0
+20250324,174300,618428869,4820,4820,4820,4820,0
+20250324,174200,618428869,4820,4820,4820,4820,0
+20250324,174100,618428869,4820,4820,4820,4820,0
+20250324,174000,618428869,4820,4820,4820,4820,0
+20250324,173900,618428869,4820,4820,4820,4820,0
+20250324,173800,618428869,4820,4820,4820,4820,0
+20250324,173700,618428869,4820,4820,4820,4820,0
+20250324,173600,618428869,4820,4820,4820,4820,0
+20250324,173500,618428869,4820,4820,4820,4820,0
+20250324,173400,618428869,4820,4820,4820,4820,0
+20250324,173300,618428869,4820,4820,4820,4820,0
+20250324,173200,618428869,4820,4820,4820,4820,0
+20250324,173100,618428869,4820,4820,4820,4820,0
+20250324,173000,618428869,4820,4820,4820,4820,0
+20250324,172900,618428869,4820,4820,4820,4820,0
+20250324,172800,618428869,4820,4820,4820,4820,0
+20250324,172700,618428869,4820,4820,4820,4820,0
+20250324,172600,618428869,4820,4820,4820,4820,0
+20250324,172500,618428869,4820,4820,4820,4820,0
+20250324,172400,618428869,4820,4820,4820,4820,1392
+20250324,172300,618428869,4820,4820,4820,4820,0
+20250324,172200,618428869,4820,4820,4820,4820,0
+20250324,172100,618428869,4820,4820,4820,4820,0
+20250324,172000,618428869,4820,4820,4820,4820,0
+20250324,171900,618428869,4820,4820,4820,4820,0
+20250324,171800,618428869,4820,4820,4820,4820,0
+20250324,171700,618428869,4820,4820,4820,4820,0
+20250324,171600,618428869,4820,4820,4820,4820,0
+20250324,171500,618428869,4820,4820,4820,4820,0
+20250324,171400,618428869,4820,4820,4820,4820,0
+20250324,171300,618428869,4820,4820,4820,4820,0
+20250324,171200,618428869,4820,4820,4820,4820,0
+20250324,171100,618428869,4820,4820,4820,4820,0
+20250324,171000,618428869,4820,4820,4820,4820,0
+20250324,170900,618428869,4820,4820,4820,4820,0
+20250324,170800,618428869,4820,4820,4820,4820,0
+20250324,170700,618428869,4820,4820,4820,4820,0
+20250324,170600,618428869,4820,4820,4820,4820,0
+20250324,170500,618428869,4820,4820,4820,4820,0
+20250324,170400,618428869,4820,4820,4820,4820,0
+20250324,170300,618428869,4820,4820,4820,4820,0
+20250324,170200,618428869,4820,4820,4820,4820,0
+20250324,170100,618428869,4820,4820,4820,4820,0
+20250324,170000,618428869,4820,4820,4820,4820,0
+20250324,165900,618428869,4820,4820,4820,4820,0
+20250324,165800,618428869,4820,4820,4820,4820,0
+20250324,165700,618428869,4820,4820,4820,4820,0
+20250324,165600,618428869,4820,4820,4820,4820,0
+20250324,165500,618428869,4820,4820,4820,4820,0
+20250324,165400,618428869,4820,4820,4820,4820,1392
+20250324,165300,618428869,4820,4820,4820,4820,0
+20250324,165200,618428869,4820,4820,4820,4820,0
+20250324,165100,618428869,4820,4820,4820,4820,0
+20250324,165000,618428869,4820,4820,4820,4820,0
+20250324,164900,618428869,4820,4820,4820,4820,0
+20250324,164800,618428869,4820,4820,4820,4820,0
+20250324,164700,618428869,4820,4820,4820,4820,0
+20250324,164600,618428869,4820,4820,4820,4820,0
+20250324,164500,618428869,4820,4820,4820,4820,0
+20250324,164400,618428869,4820,4820,4820,4820,0
+20250324,164300,618428869,4820,4820,4820,4820,0
+20250324,164200,618428869,4820,4820,4820,4820,0
+20250324,164100,618428869,4820,4820,4820,4820,0
+20250324,164000,618428869,4820,4820,4820,4820,0
+20250324,163900,618428869,4820,4820,4820,4820,0
+20250324,163800,618428869,4820,4820,4820,4820,0
+20250324,163700,618428869,4820,4820,4820,4820,0
+20250324,163600,618428869,4820,4820,4820,4820,0
+20250324,163500,618428869,4820,4820,4820,4820,0
+20250324,163400,618428869,4820,4820,4820,4820,0
+20250324,163300,618428869,4820,4820,4820,4820,0
+20250324,163200,618428869,4820,4820,4820,4820,0
+20250324,163100,618428869,4820,4820,4820,4820,0
+20250324,163000,618428869,4820,4820,4820,4820,0
+20250324,162900,618428869,4820,4820,4820,4820,0
+20250324,162800,618428869,4820,4820,4820,4820,0
+20250324,162700,618428869,4820,4820,4820,4820,0
+20250324,162600,618428869,4820,4820,4820,4820,0
+20250324,162500,618428869,4820,4820,4820,4820,0
+20250324,162400,618428869,4820,4820,4820,4820,1392
+20250324,162300,618428869,4820,4820,4820,4820,0
+20250324,162200,618428869,4820,4820,4820,4820,0
+20250324,162100,618428869,4820,4820,4820,4820,0
+20250324,162000,618428869,4820,4820,4820,4820,0
+20250324,161900,618428869,4820,4820,4820,4820,0
+20250324,161800,618428869,4820,4820,4820,4820,0
+20250324,161700,618428869,4820,4820,4820,4820,0
+20250324,161600,618428869,4820,4820,4820,4820,0
+20250324,161500,618428869,4820,4820,4820,4820,0
+20250324,161400,618428869,4820,4820,4820,4820,0
+20250324,161300,618428869,4820,4820,4820,4820,0
+20250324,161200,618428869,4820,4820,4820,4820,0
+20250324,161100,618428869,4820,4820,4820,4820,0
+20250324,161000,618428869,4820,4820,4820,4820,0
+20250324,160900,618428869,4820,4820,4820,4820,0
+20250324,160800,618428869,4820,4820,4820,4820,0
+20250324,160700,618428869,4820,4820,4820,4820,0
+20250324,160600,618428869,4820,4820,4820,4820,0
+20250324,160500,618428869,4820,4820,4820,4820,0
+20250324,160400,618428869,4820,4820,4820,4820,0
+20250324,160300,618428869,4820,4820,4820,4820,0
+20250324,160200,618428869,4820,4820,4820,4820,0
+20250324,160100,618428869,4820,4820,4820,4820,0
+20250324,160000,618428869,4820,4820,4820,4820,0
+20250324,155900,618428869,4820,4820,4820,4820,0
+20250324,155800,618428869,4820,4820,4820,4820,0
+20250324,155700,618428869,4820,4820,4820,4820,0
+20250324,155600,618428869,4820,4820,4820,4820,0
+20250324,155500,618428869,4820,4820,4820,4820,0
+20250324,155400,618428869,4820,4820,4820,4820,1392
+20250324,155300,618428869,4820,4820,4820,4820,0
+20250324,155200,618428869,4820,4820,4820,4820,0
+20250324,155100,618428869,4820,4820,4820,4820,0
+20250324,155000,618428869,4820,4820,4820,4820,0
+20250324,154900,618428869,4820,4820,4820,4820,0
+20250324,154800,618428869,4820,4820,4820,4820,0
+20250324,154700,618428869,4820,4820,4820,4820,0
+20250324,154600,618428869,4820,4820,4820,4820,0
+20250324,154500,618428869,4820,4820,4820,4820,0
+20250324,154400,618428869,4820,4820,4820,4820,0
+20250324,154300,618428869,4820,4820,4820,4820,0
+20250324,154200,618428869,4820,4820,4820,4820,0
+20250324,154100,618428869,4820,4820,4820,4820,0
+20250324,154000,618428869,4820,4820,4820,4820,0
+20250324,153900,618428869,4820,4820,4820,4820,0
+20250324,153800,618428869,4820,4820,4820,4820,0
+20250324,153700,618428869,4820,4820,4820,4820,0
+20250324,153600,618428869,4820,4820,4820,4820,0
+20250324,153500,618428869,4820,4820,4820,4820,0
+20250324,153400,618428869,4820,4820,4820,4820,0
+20250324,153300,618428869,4820,4820,4820,4820,0
+20250324,153200,618428869,4820,4820,4820,4820,0
+20250324,153100,618428869,4820,4820,4820,4820,0
+20250324,153000,618428869,4820,4820,4820,4820,1392
+20250324,152900,611719429,4815,4815,4815,4815,0
+20250324,152800,611719429,4815,4815,4815,4815,0
+20250324,152700,611719429,4815,4815,4815,4815,0
+20250324,152600,611719429,4815,4815,4815,4815,0
+20250324,152500,611719429,4815,4815,4815,4815,0
+20250324,152400,611719429,4815,4815,4815,4815,0
+20250324,152300,611719429,4815,4815,4815,4815,0
+20250324,152200,611719429,4815,4815,4815,4815,0
+20250324,152100,611719429,4815,4815,4815,4815,0
+20250324,152000,611719429,4815,4815,4815,4815,0
+20250324,151900,611719429,4815,4817,4817,4815,878
+20250324,151800,607491855,4815,4817,4817,4815,69
+20250324,151700,607159610,4815,4820,4820,4815,18
+20250324,151600,607072865,4815,4820,4820,4815,7
+20250324,151500,607039155,4820,4820,4820,4815,82
+20250324,151400,606643971,4820,4820,4820,4820,1
+20250324,151300,606639151,4815,4815,4815,4815,4
+20250324,151200,606619891,4820,4820,4820,4815,21
+20250324,151100,606518676,4815,4820,4820,4815,12
+20250324,151000,606460851,4815,4815,4815,4815,522
+20250324,150900,603947421,4815,4815,4815,4815,0
+20250324,150800,603947421,4815,4815,4815,4815,0
+20250324,150700,603947421,4815,4815,4815,4815,0
+20250324,150600,603947421,4815,4815,4815,4815,506
+20250324,150500,601511031,4815,4815,4815,4815,5
+20250324,150400,601486956,4820,4820,4820,4815,1219
+20250324,150300,595612306,4815,4815,4815,4815,0
+20250324,150200,595612306,4815,4817,4817,4815,33
+20250324,150100,595453393,4820,4820,4820,4817,158
+20250324,150000,594691848,4815,4815,4815,4815,0
+20250324,145900,594691848,4815,4817,4817,4815,649
+20250324,145800,591566911,4815,4820,4820,4815,333
+20250324,145700,589963389,4820,4815,4820,4815,79
+20250324,145600,589582739,4815,4815,4815,4815,102
+20250324,145500,589091609,4815,4815,4820,4815,492
+20250324,145400,586721594,4820,4820,4820,4820,169
+20250324,145300,585907014,4820,4820,4820,4820,1
+20250324,145200,585902194,4815,4820,4820,4815,12
+20250324,145100,585844409,4820,4815,4820,4815,18
+20250324,145000,585757734,4815,4820,4820,4815,22
+20250324,144900,585651799,4815,4817,4817,4815,955
+20250324,144800,581053472,4815,4820,4820,4815,6
+20250324,144700,581024572,4820,4815,4820,4815,204
+20250324,144600,580042232,4815,4815,4815,4815,2
+20250324,144500,580032602,4820,4820,4820,4820,10
+20250324,144400,579984402,4815,4815,4815,4815,0
+20250324,144300,579984402,4815,4820,4820,4815,2221
+20250324,144200,569281400,4815,4815,4815,4815,25
+20250324,144100,569161025,4815,4815,4815,4815,127
+20250324,144000,568549520,4820,4820,4820,4820,100
+20250324,143900,568067520,4815,4815,4820,4815,567
+20250324,143800,565336915,4815,4815,4815,4815,0
+20250324,143700,565336915,4815,4815,4815,4815,0
+20250324,143600,565336915,4815,4820,4820,4815,165
+20250324,143500,564542380,4815,4820,4820,4815,125
+20250324,143400,563940005,4815,4815,4815,4815,3
+20250324,143300,563925560,4820,4820,4820,4820,10
+20250324,143200,563877360,4815,4815,4815,4815,15
+20250324,143100,563805135,4815,4815,4820,4815,324
+20250324,143000,562244575,4815,4817,4817,4815,603
+20250324,142900,559341110,4815,4815,4815,4815,13
+20250324,142800,559278515,4820,4820,4820,4820,0
+20250324,142700,559278515,4820,4820,4820,4820,1
+20250324,142600,559273695,4815,4820,4820,4815,125
+20250324,142500,558671320,4815,4815,4820,4815,285
+20250324,142400,557298015,4815,4815,4815,4815,0
+20250324,142300,557298015,4815,4820,4820,4815,808
+20250324,142200,553407470,4815,4815,4815,4815,6
+20250324,142100,553378580,4815,4815,4815,4815,29
+20250324,142000,553238945,4820,4815,4820,4815,122
+20250324,141900,552651465,4820,4820,4820,4820,100
+20250324,141800,552169465,4815,4815,4815,4815,0
+20250324,141700,552169465,4815,4815,4815,4815,125
+20250324,141600,551567590,4815,4820,4825,4815,7229
+20250324,141500,516730540,4820,4820,4820,4820,155
+20250324,141400,515983440,4820,4820,4820,4820,0
+20250324,141300,515983440,4820,4825,4825,4820,125
+20250324,141200,515380440,4820,4820,4820,4820,0
+20250324,141100,515380440,4820,4820,4820,4820,14
+20250324,141000,515312960,4825,4830,4830,4825,181
+20250324,140900,514439135,4820,4820,4820,4820,0
+20250324,140800,514439135,4820,4820,4820,4820,1250
+20250324,140700,508414135,4820,4820,4820,4820,0
+20250324,140600,508414135,4820,4830,4830,4820,1619
+20250324,140500,500604015,4825,4825,4825,4825,0
+20250324,140400,500604015,4825,4825,4825,4825,12
+20250324,140300,500546115,4825,4825,4825,4825,5
+20250324,140200,500521990,4825,4825,4825,4825,0
+20250324,140100,500521990,4825,4825,4825,4825,0
+20250324,140000,500521990,4825,4825,4825,4825,38
+20250324,135900,500338640,4825,4825,4825,4825,5
+20250324,135800,500314515,4825,4825,4825,4825,260
+20250324,135700,499060015,4825,4825,4825,4825,0
+20250324,135600,499060015,4825,4825,4830,4825,17
+20250324,135500,498977925,4830,4825,4830,4825,252
+20250324,135400,497762015,4830,4830,4830,4830,1
+20250324,135300,497757185,4825,4825,4825,4825,0
+20250324,135200,497757185,4825,4830,4830,4825,12
+20250324,135100,497699235,4820,4820,4820,4820,0
+20250324,135000,497699235,4820,4820,4820,4820,0
+20250324,134900,497699235,4820,4830,4830,4820,8
+20250324,134800,497660615,4820,4825,4825,4820,298
+20250324,134700,496223035,4825,4825,4825,4825,26
+20250324,134600,496097585,4825,4825,4825,4825,0
+20250324,134500,496097585,4825,4825,4825,4825,0
+20250324,134400,496097585,4825,4825,4825,4825,0
+20250324,134300,496097585,4825,4825,4825,4825,40
+20250324,134200,495904585,4825,4825,4825,4825,15
+20250324,134100,495832210,4825,4825,4825,4825,0
+20250324,134000,495832210,4825,4825,4825,4825,113
+20250324,133900,495286985,4820,4825,4825,4820,125
+20250324,133800,494683985,4820,4820,4820,4820,0
+20250324,133700,494683985,4820,4820,4820,4820,0
+20250324,133600,494683985,4820,4820,4820,4820,1
+20250324,133500,494679165,4825,4825,4825,4825,4
+20250324,133400,494659865,4820,4825,4825,4820,13
+20250324,133300,494597155,4820,4820,4820,4820,0
+20250324,133200,494597155,4820,4820,4820,4820,0
+20250324,133100,494597155,4820,4820,4820,4820,0
+20250324,133000,494597155,4820,4820,4820,4820,42
+20250324,132900,494394715,4825,4820,4825,4820,94
+20250324,132800,493941290,4825,4825,4825,4825,100
+20250324,132700,493458790,4820,4825,4825,4820,31
+20250324,132600,493309260,4820,4822,4822,4820,25
+20250324,132500,493188742,4825,4825,4825,4822,102
+20250324,132400,492696595,4820,4820,4820,4820,10
+20250324,132300,492648395,4825,4825,4825,4825,40
+20250324,132200,492455395,4830,4830,4830,4830,1
+20250324,132100,492450565,4820,4820,4820,4820,0
+20250324,132000,492450565,4820,4825,4825,4820,400
+20250324,131900,490520815,4820,4820,4820,4820,190
+20250324,131800,489605015,4820,4825,4825,4820,760
+20250324,131700,485941810,4820,4820,4820,4820,0
+20250324,131600,485941810,4820,4820,4820,4820,324
+20250324,131500,484380130,4820,4820,4820,4820,31
+20250324,131400,484230710,4820,4820,4820,4820,0
+20250324,131300,484230710,4820,4820,4820,4820,100
+20250324,131200,483748710,4825,4825,4825,4825,10
+20250324,131100,483700460,4820,4820,4820,4820,1
+20250324,131000,483695640,4825,4825,4825,4820,218
+20250324,130900,482644135,4825,4825,4825,4825,102
+20250324,130800,482151985,4825,4825,4825,4820,40
+20250324,130700,481959010,4825,4825,4825,4825,10
+20250324,130600,481910760,4820,4820,4820,4820,1
+20250324,130500,481905940,4825,4820,4825,4820,4
+20250324,130400,481886650,4820,4820,4820,4820,10
+20250324,130300,481838450,4820,4825,4825,4820,78
+20250324,130200,481462485,4820,4820,4820,4820,0
+20250324,130100,481462485,4820,4820,4820,4820,5
+20250324,130000,481438385,4825,4820,4825,4820,23
+20250324,125900,481327415,4820,4820,4820,4820,0
+20250324,125800,481327415,4820,4825,4825,4820,1250
+20250324,125700,475300155,4825,4825,4825,4825,0
+20250324,125600,475300155,4825,4830,4830,4825,4
+20250324,125500,475280840,4825,4830,4830,4825,130
+20250324,125400,474653070,4825,4825,4825,4825,1
+20250324,125300,474648245,4830,4825,4830,4825,118
+20250324,125200,474078870,4825,4825,4825,4825,0
+20250324,125100,474078870,4825,4825,4825,4825,0
+20250324,125000,474078870,4825,4825,4825,4825,0
+20250324,124900,474078870,4825,4825,4825,4825,0
+20250324,124800,474078870,4825,4825,4825,4825,0
+20250324,124700,474078870,4825,4825,4825,4825,0
+20250324,124600,474078870,4825,4825,4825,4825,0
+20250324,124500,474078870,4825,4830,4830,4825,27
+20250324,124400,473948485,4825,4825,4825,4825,0
+20250324,124300,473948485,4825,4830,4830,4825,88
+20250324,124200,473523535,4830,4830,4830,4830,0
+20250324,124100,473523535,4830,4830,4830,4830,7
+20250324,124000,473489725,4825,4835,4835,4825,18
+20250324,123900,473402825,4825,4830,4830,4825,100
+20250324,123800,472920320,4825,4825,4825,4825,1309
+20250324,123700,466604395,4825,4825,4825,4825,1
+20250324,123600,466599570,4825,4825,4825,4825,0
+20250324,123500,466599570,4825,4840,4840,4825,162
+20250324,123400,465816375,4840,4840,4840,4840,1
+20250324,123300,465811535,4825,4825,4825,4825,0
+20250324,123200,465811535,4825,4825,4840,4825,39
+20250324,123100,465622970,4825,4825,4825,4825,26
+20250324,123000,465497520,4825,4840,4840,4825,1038
+20250324,122900,460476720,4825,4825,4825,4825,2
+20250324,122800,460467070,4840,4825,4840,4825,10
+20250324,122700,460418700,4820,4820,4840,4820,41
+20250324,122600,460220680,4820,4825,4825,4820,23
+20250324,122500,460109795,4820,4825,4825,4820,7706
+20250324,122400,422956875,4820,4825,4825,4820,62
+20250324,122300,422657785,4820,4820,4820,4820,1752
+20250324,122200,414213145,4820,4830,4830,4820,4737
+20250324,122100,391360705,4825,4825,4825,4825,0
+20250324,122000,391360705,4825,4825,4825,4825,8
+20250324,121900,391322105,4825,4825,4825,4825,33
+20250324,121800,391162880,4825,4830,4830,4825,627
+20250324,121700,388135590,4840,4840,4840,4840,0
+20250324,121600,388135590,4840,4840,4840,4840,0
+20250324,121500,388135590,4840,4840,4840,4840,1
+20250324,121400,388130750,4840,4840,4840,4840,1
+20250324,121300,388125910,4830,4830,4830,4830,4
+20250324,121200,388106590,4830,4830,4830,4830,0
+20250324,121100,388106590,4830,4830,4830,4830,0
+20250324,121000,388106590,4830,4830,4830,4830,0
+20250324,120900,388106590,4830,4830,4830,4830,204
+20250324,120800,387121270,4830,4830,4830,4830,5
+20250324,120700,387097120,4830,4830,4830,4830,45
+20250324,120600,386879770,4830,4830,4830,4830,0
+20250324,120500,386879770,4830,4830,4830,4830,0
+20250324,120400,386879770,4830,4830,4830,4830,0
+20250324,120300,386879770,4830,4830,4830,4830,1250
+20250324,120200,380842270,4830,4830,4830,4830,0
+20250324,120100,380842270,4830,4830,4830,4830,0
+20250324,120000,380842270,4830,4830,4830,4830,12
+20250324,115900,380784310,4835,4835,4835,4835,50
+20250324,115800,380542560,4830,4835,4835,4830,323
+20250324,115700,378981180,4835,4835,4835,4835,106
+20250324,115600,378468670,4835,4840,4840,4835,22
+20250324,115500,378362215,4840,4840,4840,4840,105
+20250324,115400,377854015,4840,4840,4840,4840,0
+20250324,115300,377854015,4840,4840,4840,4840,2
+20250324,115200,377844335,4840,4840,4840,4840,1
+20250324,115100,377839495,4840,4840,4840,4840,11
+20250324,115000,377786255,4835,4835,4835,4835,0
+20250324,114900,377786255,4835,4835,4835,4835,0
+20250324,114800,377786255,4835,4835,4835,4835,0
+20250324,114700,377786255,4835,4835,4835,4835,0
+20250324,114600,377786255,4835,4835,4835,4835,0
+20250324,114500,377786255,4835,4835,4835,4835,0
+20250324,114400,377786255,4835,4835,4835,4835,8
+20250324,114300,377747575,4835,4835,4835,4830,16
+20250324,114200,377670220,4830,4830,4830,4830,7
+20250324,114100,377636410,4830,4830,4830,4830,0
+20250324,114000,377636410,4830,4835,4835,4830,547
+20250324,113900,374992215,4835,4835,4840,4835,31
+20250324,113800,374842305,4835,4835,4835,4835,137
+20250324,113700,374179910,4835,4835,4835,4835,125
+20250324,113600,373575535,4835,4835,4835,4835,0
+20250324,113500,373575535,4835,4835,4835,4835,0
+20250324,113400,373575535,4835,4835,4835,4835,1
+20250324,113300,373570700,4835,4835,4835,4835,4
+20250324,113200,373551360,4830,4830,4830,4830,0
+20250324,113100,373551360,4830,4840,4840,4830,765
+20250324,113000,369849610,4830,4830,4830,4830,13
+20250324,112900,369786820,4840,4835,4840,4835,51
+20250324,112800,369539985,4835,4835,4835,4835,0
+20250324,112700,369539985,4835,4835,4835,4835,0
+20250324,112600,369539985,4835,4835,4835,4835,1
+20250324,112500,369535150,4830,4830,4830,4830,4
+20250324,112400,369515830,4840,4830,4840,4830,16
+20250324,112300,369438510,4830,4840,4840,4830,12
+20250324,112200,369380460,4840,4840,4840,4840,1
+20250324,112100,369375620,4830,4840,4840,4830,6
+20250324,112000,369346630,4840,4840,4840,4830,49
+20250324,111900,369109530,4830,4830,4830,4830,0
+20250324,111800,369109530,4830,4830,4830,4830,15
+20250324,111700,369037080,4835,4835,4835,4830,112
+20250324,111600,368495990,4830,4830,4830,4830,0
+20250324,111500,368495990,4830,4830,4830,4830,2
+20250324,111400,368486330,4830,4840,4840,4830,420
+20250324,111300,366456040,4830,4830,4830,4830,2
+20250324,111200,366446380,4840,4835,4840,4830,23
+20250324,111100,366335140,4830,4835,4835,4830,631
+20250324,111000,363287405,4830,4840,4840,4830,496
+20250324,110900,360888010,4840,4840,4840,4840,54
+20250324,110800,360626650,4840,4840,4840,4840,30
+20250324,110700,360481450,4840,4840,4840,4840,21
+20250324,110600,360379810,4840,4840,4840,4840,0
+20250324,110500,360379810,4840,4840,4840,4840,15
+20250324,110400,360307210,4837,4837,4837,4837,10
+20250324,110300,360258840,4840,4840,4840,4840,0
+20250324,110200,360258840,4840,4840,4840,4840,10
+20250324,110100,360210440,4835,4835,4835,4835,11
+20250324,110000,360157255,4835,4830,4835,4830,5
+20250324,105900,360133090,4830,4830,4830,4830,9
+20250324,105800,360089620,4830,4830,4830,4830,0
+20250324,105700,360089620,4830,4830,4830,4830,0
+20250324,105600,360089620,4830,4830,4830,4830,0
+20250324,105500,360089620,4830,4830,4830,4830,1
+20250324,105400,360084790,4830,4835,4835,4830,184
+20250324,105300,359195310,4845,4835,4845,4835,107
+20250324,105200,358677440,4845,4845,4845,4845,1
+20250324,105100,358672595,4835,4835,4835,4835,1
+20250324,105000,358667760,4830,4835,4835,4830,6
+20250324,104900,358638755,4830,4830,4830,4830,0
+20250324,104800,358638755,4830,4845,4845,4830,6
+20250324,104700,358609700,4830,4845,4845,4830,1302
+20250324,104600,352320170,4845,4840,4845,4835,188
+20250324,104500,351411170,4830,4835,4835,4830,144
+20250324,104400,350715625,4835,4835,4835,4835,223
+20250324,104300,349637420,4830,4835,4835,4830,1243
+20250324,104200,343628665,4840,4840,4840,4840,189
+20250324,104100,342713905,4845,4845,4845,4845,1
+20250324,104000,342709060,4840,4840,4840,4835,2258
+20250324,103900,331781650,4845,4860,4860,4845,521
+20250324,103800,329251405,4860,4860,4860,4860,1
+20250324,103700,329246545,4845,4845,4845,4845,5
+20250324,103600,329222320,4845,4850,4860,4845,683
+20250324,103500,325911055,4845,4845,4845,4845,2
+20250324,103400,325901365,4845,4845,4850,4845,72
+20250324,103300,325552510,4845,4845,4845,4845,5
+20250324,103200,325528285,4845,4845,4860,4845,33
+20250324,103100,325368385,4860,4860,4860,4840,165
+20250324,103000,324566945,4840,4850,4850,4840,679
+20250324,102900,321277660,4850,4845,4860,4845,21
+20250324,102800,321175840,4845,4845,4845,4845,37
+20250324,102700,320996575,4845,4845,4845,4845,44
+20250324,102600,320783395,4860,4845,4860,4845,194
+20250324,102500,319842745,4845,4860,4860,4845,313
+20250324,102400,318322945,4860,4860,4860,4860,21
+20250324,102300,318220885,4860,4860,4860,4860,14
+20250324,102200,318152845,4850,4855,4855,4845,1639
+20250324,102100,310202670,4855,4850,4855,4850,8
+20250324,102000,310163835,4855,4860,4860,4850,18
+20250324,101900,310076415,4860,4860,4860,4860,0
+20250324,101800,310076415,4860,4850,4860,4845,1639
+20250324,101700,302116145,4850,4850,4850,4850,461
+20250324,101600,299880295,4860,4860,4860,4860,5
+20250324,101500,299855995,4850,4860,4860,4850,7
+20250324,101400,299821995,4850,4850,4850,4850,0
+20250324,101300,299821995,4850,4860,4860,4850,21
+20250324,101200,299720115,4860,4850,4860,4850,4
+20250324,101100,299700705,4850,4850,4850,4850,4
+20250324,101000,299681305,4850,4850,4850,4850,132
+20250324,100900,299041105,4850,4850,4850,4850,102
+20250324,100800,298546405,4850,4850,4850,4845,167
+20250324,100700,297736605,4850,4850,4850,4850,1
+20250324,100600,297731755,4850,4850,4850,4850,4814
+20250324,100500,274383855,4855,4855,4855,4855,110
+20250324,100400,273849805,4850,4860,4865,4850,3151
+20250324,100300,258548590,4860,4860,4860,4860,52
+20250324,100200,258295870,4860,4860,4860,4860,37
+20250324,100100,258116050,4865,4865,4865,4865,0
+20250324,100000,258116050,4865,4860,4865,4860,28
+20250324,095900,257979860,4860,4860,4860,4860,109
+20250324,095800,257450120,4860,4860,4860,4860,150
+20250324,095700,256721120,4860,4860,4860,4860,50
+20250324,095600,256478120,4855,4855,4855,4855,0
+20250324,095500,256478120,4855,4855,4855,4855,1
+20250324,095400,256473265,4860,4860,4860,4860,826
+20250324,095300,252458905,4860,4860,4860,4860,1
+20250324,095200,252454045,4860,4860,4860,4860,250
+20250324,095100,251239045,4860,4855,4860,4855,108
+20250324,095000,250714415,4855,4860,4860,4855,17
+20250324,094900,250631865,4860,4865,4865,4855,381
+20250324,094800,248780885,4865,4860,4865,4860,1057
+20250324,094700,243643850,4860,4860,4860,4860,0
+20250324,094600,243643850,4860,4865,4865,4860,843
+20250324,094500,239546820,4865,4865,4865,4865,1
+20250324,094400,239541955,4860,4865,4865,4860,32
+20250324,094300,239386375,4865,4865,4865,4865,827
+20250324,094200,235363020,4860,4865,4865,4860,36
+20250324,094100,235187955,4865,4865,4865,4865,141
+20250324,094000,234501990,4865,4865,4865,4865,307
+20250324,093900,233008435,4865,4865,4865,4865,17
+20250324,093800,232925730,4865,4865,4865,4860,55
+20250324,093700,232658170,4865,4865,4865,4865,4
+20250324,093600,232638710,4860,4860,4860,4860,150
+20250324,093500,231909710,4860,4865,4865,4860,15
+20250324,093400,231836740,4865,4865,4865,4865,112
+20250324,093300,231291860,4865,4865,4865,4865,451
+20250324,093200,229097745,4865,4865,4865,4865,2
+20250324,093100,229088015,4865,4860,4865,4860,20
+20250324,093000,228990730,4865,4865,4865,4865,8
+20250324,092900,228951810,4865,4860,4865,4860,1000
+20250324,092800,224089050,4860,4860,4860,4860,1097
+20250324,092700,218757630,4860,4860,4860,4860,1003
+20250324,092600,213883050,4865,4865,4865,4860,196
+20250324,092500,212929610,4865,4865,4865,4865,369
+20250324,092400,211134425,4860,4860,4865,4860,289
+20250324,092300,209728720,4860,4870,4870,4860,1132
+20250324,092200,204216580,4870,4870,4870,4870,1
+20250324,092100,204211710,4870,4875,4880,4870,3743
+20250324,092000,185968645,4875,4875,4880,4875,160
+20250324,091900,185188610,4875,4875,4875,4870,573
+20250324,091800,182397025,4875,4870,4875,4870,976
+20250324,091700,177639045,4870,4875,4875,4870,2757
+20250324,091600,164212280,4870,4880,4880,4870,2032
+20250324,091500,154316345,4880,4880,4880,4870,2404
+20250324,091400,142591780,4880,4870,4880,4870,3060
+20250324,091300,127664240,4870,4870,4875,4865,2087
+20250324,091200,117502615,4870,4865,4870,4865,1810
+20250324,091100,108689915,4870,4855,4870,4855,3225
+20250324,091000,93015480,4850,4850,4850,4850,321
+20250324,090900,91458630,4855,4850,4855,4850,1067
+20250324,090800,86282080,4850,4835,4850,4835,1286
+20250324,090700,80049515,4835,4840,4840,4835,1463
+20250324,090600,72968615,4840,4840,4840,4830,299
+20250324,090500,71523425,4835,4830,4835,4825,2290
+20250324,090400,60451600,4830,4830,4835,4830,1324
+20250324,090300,54056495,4830,4840,4840,4830,1042
+20250324,090200,49023575,4835,4820,4835,4820,2214
+20250324,090100,38349875,4820,4820,4820,4820,966
+20250324,090000,33693755,4820,4805,4820,4805,7000

079160/min/candle-20250325.csv

@@ -0,0 +1,655 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,195300,1132436046,4780,4780,4780,4780,38041
+20250325,195200,1132436046,4780,4780,4780,4780,0
+20250325,195100,1132436046,4780,4780,4780,4780,0
+20250325,195000,1132436046,4780,4780,4780,4780,0
+20250325,194900,1132436046,4780,4780,4780,4780,0
+20250325,194800,1132436046,4780,4780,4780,4780,0
+20250325,194700,1132436046,4780,4780,4780,4780,0
+20250325,194600,1132436046,4780,4780,4780,4780,0
+20250325,194500,1132436046,4780,4780,4780,4780,0
+20250325,194400,1132436046,4780,4780,4780,4780,0
+20250325,194300,1132436046,4780,4780,4780,4780,0
+20250325,194200,1132436046,4780,4780,4780,4780,0
+20250325,194100,1132436046,4780,4780,4780,4780,0
+20250325,194000,1132436046,4780,4780,4780,4780,0
+20250325,193900,1132436046,4780,4780,4780,4780,0
+20250325,193800,1132436046,4780,4780,4780,4780,0
+20250325,193700,1132436046,4780,4780,4780,4780,0
+20250325,193600,1132436046,4780,4780,4780,4780,0
+20250325,193500,1132436046,4780,4780,4780,4780,0
+20250325,193400,1132436046,4780,4780,4780,4780,0
+20250325,193300,1132436046,4780,4780,4780,4780,0
+20250325,193200,1132436046,4780,4780,4780,4780,0
+20250325,193100,1132436046,4780,4780,4780,4780,0
+20250325,193000,1132436046,4780,4780,4780,4780,0
+20250325,192900,1132436046,4780,4780,4780,4780,0
+20250325,192800,1132436046,4780,4780,4780,4780,0
+20250325,192700,1132436046,4780,4780,4780,4780,0
+20250325,192600,1132436046,4780,4780,4780,4780,0
+20250325,192500,1132436046,4780,4780,4780,4780,0
+20250325,192400,1132436046,4780,4780,4780,4780,0
+20250325,192300,1132436046,4780,4780,4780,4780,38041
+20250325,192200,1132436046,4780,4780,4780,4780,0
+20250325,192100,1132436046,4780,4780,4780,4780,0
+20250325,192000,1132436046,4780,4780,4780,4780,0
+20250325,191900,1132436046,4780,4780,4780,4780,0
+20250325,191800,1132436046,4780,4780,4780,4780,0
+20250325,191700,1132436046,4780,4780,4780,4780,0
+20250325,191600,1132436046,4780,4780,4780,4780,0
+20250325,191500,1132436046,4780,4780,4780,4780,0
+20250325,191400,1132436046,4780,4780,4780,4780,0
+20250325,191300,1132436046,4780,4780,4780,4780,0
+20250325,191200,1132436046,4780,4780,4780,4780,0
+20250325,191100,1132436046,4780,4780,4780,4780,0
+20250325,191000,1132436046,4780,4780,4780,4780,0
+20250325,190900,1132436046,4780,4780,4780,4780,0
+20250325,190800,1132436046,4780,4780,4780,4780,0
+20250325,190700,1132436046,4780,4780,4780,4780,0
+20250325,190600,1132436046,4780,4780,4780,4780,0
+20250325,190500,1132436046,4780,4780,4780,4780,0
+20250325,190400,1132436046,4780,4780,4780,4780,0
+20250325,190300,1132436046,4780,4780,4780,4780,0
+20250325,190200,1132436046,4780,4780,4780,4780,0
+20250325,190100,1132436046,4780,4780,4780,4780,0
+20250325,190000,1132436046,4780,4780,4780,4780,0
+20250325,185900,1132436046,4780,4780,4780,4780,0
+20250325,185800,1132436046,4780,4780,4780,4780,0
+20250325,185700,1132436046,4780,4780,4780,4780,0
+20250325,185600,1132436046,4780,4780,4780,4780,0
+20250325,185500,1132436046,4780,4780,4780,4780,0
+20250325,185400,1132436046,4780,4780,4780,4780,0
+20250325,185300,1132436046,4780,4780,4780,4780,38041
+20250325,185200,1132436046,4780,4780,4780,4780,0
+20250325,185100,1132436046,4780,4780,4780,4780,0
+20250325,185000,1132436046,4780,4780,4780,4780,0
+20250325,184900,1132436046,4780,4780,4780,4780,0
+20250325,184800,1132436046,4780,4780,4780,4780,0
+20250325,184700,1132436046,4780,4780,4780,4780,0
+20250325,184600,1132436046,4780,4780,4780,4780,0
+20250325,184500,1132436046,4780,4780,4780,4780,0
+20250325,184400,1132436046,4780,4780,4780,4780,0
+20250325,184300,1132436046,4780,4780,4780,4780,0
+20250325,184200,1132436046,4780,4780,4780,4780,0
+20250325,184100,1132436046,4780,4780,4780,4780,0
+20250325,184000,1132436046,4780,4780,4780,4780,0
+20250325,183900,1132436046,4780,4780,4780,4780,0
+20250325,183800,1132436046,4780,4780,4780,4780,0
+20250325,183700,1132436046,4780,4780,4780,4780,0
+20250325,183600,1132436046,4780,4780,4780,4780,0
+20250325,183500,1132436046,4780,4780,4780,4780,0
+20250325,183400,1132436046,4780,4780,4780,4780,0
+20250325,183300,1132436046,4780,4780,4780,4780,0
+20250325,183200,1132436046,4780,4780,4780,4780,0
+20250325,183100,1132436046,4780,4780,4780,4780,0
+20250325,183000,1132436046,4780,4780,4780,4780,0
+20250325,182900,1132436046,4780,4780,4780,4780,0
+20250325,182800,1132436046,4780,4780,4780,4780,0
+20250325,182700,1132436046,4780,4780,4780,4780,0
+20250325,182600,1132436046,4780,4780,4780,4780,0
+20250325,182500,1132436046,4780,4780,4780,4780,0
+20250325,182400,1132436046,4780,4780,4780,4780,0
+20250325,182300,1132436046,4780,4780,4780,4780,38041
+20250325,182200,1132436046,4780,4780,4780,4780,0
+20250325,182100,1132436046,4780,4780,4780,4780,0
+20250325,182000,1132436046,4780,4780,4780,4780,0
+20250325,181900,1132436046,4780,4780,4780,4780,0
+20250325,181800,1132436046,4780,4780,4780,4780,0
+20250325,181700,1132436046,4780,4780,4780,4780,0
+20250325,181600,1132436046,4780,4780,4780,4780,0
+20250325,181500,1132436046,4780,4780,4780,4780,0
+20250325,181400,1132436046,4780,4780,4780,4780,0
+20250325,181300,1132436046,4780,4780,4780,4780,0
+20250325,181200,1132436046,4780,4780,4780,4780,0
+20250325,181100,1132436046,4780,4780,4780,4780,0
+20250325,181000,1132436046,4780,4780,4780,4780,0
+20250325,180900,1132436046,4780,4780,4780,4780,0
+20250325,180800,1132436046,4780,4780,4780,4780,0
+20250325,180700,1132436046,4780,4780,4780,4780,0
+20250325,180600,1132436046,4780,4780,4780,4780,0
+20250325,180500,1132436046,4780,4780,4780,4780,0
+20250325,180400,1132436046,4780,4780,4780,4780,0
+20250325,180300,1132436046,4780,4780,4780,4780,0
+20250325,180200,1132436046,4780,4780,4780,4780,0
+20250325,180100,1132436046,4780,4780,4780,4780,0
+20250325,180000,1132436046,4780,4780,4780,4780,0
+20250325,175900,1132436046,4780,4780,4780,4780,0
+20250325,175800,1132436046,4780,4780,4780,4780,0
+20250325,175700,1132436046,4780,4780,4780,4780,0
+20250325,175600,1132436046,4780,4780,4780,4780,0
+20250325,175500,1132436046,4780,4780,4780,4780,0
+20250325,175400,1132436046,4780,4780,4780,4780,0
+20250325,175300,1132436046,4780,4780,4780,4780,38041
+20250325,175200,1132436046,4780,4780,4780,4780,0
+20250325,175100,1132436046,4780,4780,4780,4780,0
+20250325,175000,1132436046,4780,4780,4780,4780,0
+20250325,174900,1132436046,4780,4780,4780,4780,0
+20250325,174800,1132436046,4780,4780,4780,4780,0
+20250325,174700,1132436046,4780,4780,4780,4780,0
+20250325,174600,1132436046,4780,4780,4780,4780,0
+20250325,174500,1132436046,4780,4780,4780,4780,0
+20250325,174400,1132436046,4780,4780,4780,4780,0
+20250325,174300,1132436046,4780,4780,4780,4780,0
+20250325,174200,1132436046,4780,4780,4780,4780,0
+20250325,174100,1132436046,4780,4780,4780,4780,0
+20250325,174000,1132436046,4780,4780,4780,4780,0
+20250325,173900,1132436046,4780,4780,4780,4780,0
+20250325,173800,1132436046,4780,4780,4780,4780,0
+20250325,173700,1132436046,4780,4780,4780,4780,0
+20250325,173600,1132436046,4780,4780,4780,4780,0
+20250325,173500,1132436046,4780,4780,4780,4780,0
+20250325,173400,1132436046,4780,4780,4780,4780,0
+20250325,173300,1132436046,4780,4780,4780,4780,0
+20250325,173200,1132436046,4780,4780,4780,4780,0
+20250325,173100,1132436046,4780,4780,4780,4780,0
+20250325,173000,1132436046,4780,4780,4780,4780,0
+20250325,172900,1132436046,4780,4780,4780,4780,0
+20250325,172800,1132436046,4780,4780,4780,4780,0
+20250325,172700,1132436046,4780,4780,4780,4780,0
+20250325,172600,1132436046,4780,4780,4780,4780,0
+20250325,172500,1132436046,4780,4780,4780,4780,0
+20250325,172400,1132436046,4780,4780,4780,4780,0
+20250325,172300,1132436046,4780,4780,4780,4780,38041
+20250325,172200,1132436046,4780,4780,4780,4780,0
+20250325,172100,1132436046,4780,4780,4780,4780,0
+20250325,172000,1132436046,4780,4780,4780,4780,0
+20250325,171900,1132436046,4780,4780,4780,4780,0
+20250325,171800,1132436046,4780,4780,4780,4780,0
+20250325,171700,1132436046,4780,4780,4780,4780,0
+20250325,171600,1132436046,4780,4780,4780,4780,0
+20250325,171500,1132436046,4780,4780,4780,4780,0
+20250325,171400,1132436046,4780,4780,4780,4780,0
+20250325,171300,1132436046,4780,4780,4780,4780,0
+20250325,171200,1132436046,4780,4780,4780,4780,0
+20250325,171100,1132436046,4780,4780,4780,4780,0
+20250325,171000,1132436046,4780,4780,4780,4780,0
+20250325,170900,1132436046,4780,4780,4780,4780,0
+20250325,170800,1132436046,4780,4780,4780,4780,0
+20250325,170700,1132436046,4780,4780,4780,4780,0
+20250325,170600,1132436046,4780,4780,4780,4780,0
+20250325,170500,1132436046,4780,4780,4780,4780,0
+20250325,170400,1132436046,4780,4780,4780,4780,0
+20250325,170300,1132436046,4780,4780,4780,4780,0
+20250325,170200,1132436046,4780,4780,4780,4780,0
+20250325,170100,1132436046,4780,4780,4780,4780,0
+20250325,170000,1132436046,4780,4780,4780,4780,0
+20250325,165900,1132436046,4780,4780,4780,4780,0
+20250325,165800,1132436046,4780,4780,4780,4780,0
+20250325,165700,1132436046,4780,4780,4780,4780,0
+20250325,165600,1132436046,4780,4780,4780,4780,0
+20250325,165500,1132436046,4780,4780,4780,4780,0
+20250325,165400,1132436046,4780,4780,4780,4780,0
+20250325,165300,1132436046,4780,4780,4780,4780,38041
+20250325,165200,1132436046,4780,4780,4780,4780,0
+20250325,165100,1132436046,4780,4780,4780,4780,0
+20250325,165000,1132436046,4780,4780,4780,4780,0
+20250325,164900,1132436046,4780,4780,4780,4780,0
+20250325,164800,1132436046,4780,4780,4780,4780,0
+20250325,164700,1132436046,4780,4780,4780,4780,0
+20250325,164600,1132436046,4780,4780,4780,4780,0
+20250325,164500,1132436046,4780,4780,4780,4780,0
+20250325,164400,1132436046,4780,4780,4780,4780,0
+20250325,164300,1132436046,4780,4780,4780,4780,0
+20250325,164200,1132436046,4780,4780,4780,4780,0
+20250325,164100,1132436046,4780,4780,4780,4780,0
+20250325,164000,1132436046,4780,4780,4780,4780,0
+20250325,163900,1132436046,4780,4780,4780,4780,0
+20250325,163800,1132436046,4780,4780,4780,4780,0
+20250325,163700,1132436046,4780,4780,4780,4780,0
+20250325,163600,1132436046,4780,4780,4780,4780,0
+20250325,163500,1132436046,4780,4780,4780,4780,0
+20250325,163400,1132436046,4780,4780,4780,4780,0
+20250325,163300,1132436046,4780,4780,4780,4780,0
+20250325,163200,1132436046,4780,4780,4780,4780,0
+20250325,163100,1132436046,4780,4780,4780,4780,0
+20250325,163000,1132436046,4780,4780,4780,4780,0
+20250325,162900,1132436046,4780,4780,4780,4780,0
+20250325,162800,1132436046,4780,4780,4780,4780,0
+20250325,162700,1132436046,4780,4780,4780,4780,0
+20250325,162600,1132436046,4780,4780,4780,4780,0
+20250325,162500,1132436046,4780,4780,4780,4780,0
+20250325,162400,1132436046,4780,4780,4780,4780,0
+20250325,162300,1132436046,4780,4780,4780,4780,38041
+20250325,162200,1132436046,4780,4780,4780,4780,0
+20250325,162100,1132436046,4780,4780,4780,4780,0
+20250325,162000,1132436046,4780,4780,4780,4780,0
+20250325,161900,1132436046,4780,4780,4780,4780,0
+20250325,161800,1132436046,4780,4780,4780,4780,0
+20250325,161700,1132436046,4780,4780,4780,4780,0
+20250325,161600,1132436046,4780,4780,4780,4780,0
+20250325,161500,1132436046,4780,4780,4780,4780,0
+20250325,161400,1132436046,4780,4780,4780,4780,0
+20250325,161300,1132436046,4780,4780,4780,4780,0
+20250325,161200,1132436046,4780,4780,4780,4780,0
+20250325,161100,1132436046,4780,4780,4780,4780,0
+20250325,161000,1132436046,4780,4780,4780,4780,0
+20250325,160900,1132436046,4780,4780,4780,4780,0
+20250325,160800,1132436046,4780,4780,4780,4780,0
+20250325,160700,1132436046,4780,4780,4780,4780,0
+20250325,160600,1132436046,4780,4780,4780,4780,0
+20250325,160500,1132436046,4780,4780,4780,4780,0
+20250325,160400,1132436046,4780,4780,4780,4780,0
+20250325,160300,1132436046,4780,4780,4780,4780,0
+20250325,160200,1132436046,4780,4780,4780,4780,0
+20250325,160100,1132436046,4780,4780,4780,4780,0
+20250325,160000,1132436046,4780,4780,4780,4780,0
+20250325,155900,1132436046,4780,4780,4780,4780,0
+20250325,155800,1132436046,4780,4780,4780,4780,0
+20250325,155700,1132436046,4780,4780,4780,4780,0
+20250325,155600,1132436046,4780,4780,4780,4780,0
+20250325,155500,1132436046,4780,4780,4780,4780,0
+20250325,155400,1132436046,4780,4780,4780,4780,0
+20250325,155300,1132436046,4780,4780,4780,4780,38041
+20250325,155200,1132436046,4780,4780,4780,4780,0
+20250325,155100,1132436046,4780,4780,4780,4780,0
+20250325,155000,1132436046,4780,4780,4780,4780,0
+20250325,154900,1132436046,4780,4780,4780,4780,0
+20250325,154800,1132436046,4780,4780,4780,4780,0
+20250325,154700,1132436046,4780,4780,4780,4780,0
+20250325,154600,1132436046,4780,4780,4780,4780,0
+20250325,154500,1132436046,4780,4780,4780,4780,0
+20250325,154400,1132436046,4780,4780,4780,4780,0
+20250325,154300,1132436046,4780,4780,4780,4780,0
+20250325,154200,1132436046,4780,4780,4780,4780,0
+20250325,154100,1132436046,4780,4780,4780,4780,0
+20250325,154000,1132436046,4780,4780,4780,4780,0
+20250325,153900,1132436046,4780,4780,4780,4780,0
+20250325,153800,1132436046,4780,4780,4780,4780,0
+20250325,153700,1132436046,4780,4780,4780,4780,0
+20250325,153600,1132436046,4780,4780,4780,4780,0
+20250325,153500,1132436046,4780,4780,4780,4780,0
+20250325,153400,1132436046,4780,4780,4780,4780,0
+20250325,153300,1132436046,4780,4780,4780,4780,0
+20250325,153200,1132436046,4780,4780,4780,4780,0
+20250325,153100,1132436046,4780,4780,4780,4780,0
+20250325,153000,1132436046,4780,4780,4780,4780,38041
+20250325,152900,950600066,4790,4790,4790,4790,0
+20250325,152800,950600066,4790,4790,4790,4790,0
+20250325,152700,950600066,4790,4790,4790,4790,0
+20250325,152600,950600066,4790,4790,4790,4790,0
+20250325,152500,950600066,4790,4790,4790,4790,0
+20250325,152400,950600066,4790,4790,4790,4790,0
+20250325,152300,950600066,4790,4790,4790,4790,0
+20250325,152200,950600066,4790,4790,4790,4790,0
+20250325,152100,950600066,4790,4790,4790,4790,0
+20250325,152000,950600066,4790,4790,4790,4790,0
+20250325,151900,950600066,4790,4795,4795,4790,850
+20250325,151800,946526116,4795,4795,4800,4795,317
+20250325,151700,945006041,4795,4795,4800,4795,2604
+20250325,151600,932519811,4800,4795,4800,4795,319
+20250325,151500,930990176,4800,4797,4800,4795,203
+20250325,151400,930016506,4795,4800,4800,4795,373
+20250325,151300,928227966,4795,4795,4795,4795,561
+20250325,151200,925537971,4795,4795,4800,4795,311
+20250325,151100,924046546,4797,4800,4800,4797,24
+20250325,151000,923931406,4800,4800,4800,4800,500
+20250325,150900,921531406,4800,4800,4800,4800,1223
+20250325,150800,915661006,4805,4805,4805,4805,100
+20250325,150700,915180506,4805,4805,4805,4800,457
+20250325,150600,912986231,4805,4805,4805,4805,59
+20250325,150500,912702736,4802,4805,4805,4800,255
+20250325,150400,911478272,4805,4800,4805,4800,234
+20250325,150300,910354027,4800,4800,4800,4800,200
+20250325,150200,909394027,4800,4800,4800,4800,55
+20250325,150100,909130027,4805,4805,4805,4805,50
+20250325,150000,908889777,4805,4805,4805,4800,521
+20250325,145900,906387212,4800,4800,4800,4800,0
+20250325,145800,906387212,4800,4800,4800,4800,331
+20250325,145700,904798412,4800,4800,4800,4800,50
+20250325,145600,904558412,4800,4800,4800,4800,155
+20250325,145500,903814412,4800,4800,4800,4800,245
+20250325,145400,902638412,4800,4800,4800,4800,656
+20250325,145300,899489612,4805,4805,4805,4805,5
+20250325,145200,899465587,4800,4800,4800,4800,0
+20250325,145100,899465587,4800,4800,4800,4800,0
+20250325,145000,899465587,4800,4800,4800,4800,335
+20250325,144900,897857587,4800,4800,4800,4800,377
+20250325,144800,896047987,4800,4800,4800,4800,1499
+20250325,144700,888852787,4805,4800,4805,4800,34
+20250325,144600,888689477,4800,4805,4805,4800,34
+20250325,144500,888526157,4805,4805,4805,4800,688
+20250325,144400,885221207,4800,4800,4800,4800,0
+20250325,144300,885221207,4800,4800,4800,4800,0
+20250325,144200,885221207,4800,4802,4802,4800,2319
+20250325,144100,874089445,4805,4805,4805,4805,6
+20250325,144000,874060615,4805,4805,4805,4805,2
+20250325,143900,874051005,4805,4805,4805,4805,1
+20250325,143800,874046200,4805,4802,4805,4802,144
+20250325,143700,873354337,4805,4800,4805,4800,3163
+20250325,143600,858171787,4800,4800,4800,4800,122
+20250325,143500,857586187,4800,4800,4800,4800,0
+20250325,143400,857586187,4800,4800,4800,4800,0
+20250325,143300,857586187,4800,4800,4800,4800,3
+20250325,143200,857571787,4800,4800,4800,4800,103
+20250325,143100,857077387,4795,4795,4795,4795,611
+20250325,143000,854147642,4800,4800,4800,4800,0
+20250325,142900,854147642,4800,4800,4800,4795,242
+20250325,142800,852986937,4800,4800,4800,4800,200
+20250325,142700,852026937,4800,4795,4800,4790,3223
+20250325,142600,836573842,4790,4790,4790,4790,0
+20250325,142500,836573842,4790,4790,4790,4790,171
+20250325,142400,835754752,4790,4790,4792,4790,291
+20250325,142300,834360842,4790,4790,4790,4790,0
+20250325,142200,834360842,4790,4790,4790,4790,2738
+20250325,142100,821245822,4795,4795,4795,4795,31
+20250325,142000,821097177,4795,4795,4795,4795,137
+20250325,141900,820440262,4790,4792,4792,4790,119
+20250325,141800,819870232,4795,4795,4795,4795,3
+20250325,141700,819855847,4790,4792,4792,4790,432
+20250325,141600,817786527,4790,4790,4790,4790,237
+20250325,141500,816651297,4795,4795,4795,4790,208
+20250325,141400,815654947,4795,4795,4795,4795,52
+20250325,141300,815405607,4795,4790,4795,4790,658
+20250325,141200,812253782,4790,4795,4795,4790,644
+20250325,141100,809166327,4795,4795,4795,4795,10
+20250325,141000,809118377,4790,4790,4795,4790,132
+20250325,140900,808486074,4792,4790,4795,4790,12563
+20250325,140800,748309227,4795,4790,4795,4790,798
+20250325,140700,744486792,4795,4795,4795,4795,0
+20250325,140600,744486792,4795,4795,4795,4795,81
+20250325,140500,744098397,4795,4795,4795,4795,64
+20250325,140400,743791517,4795,4795,4795,4795,158
+20250325,140300,743033907,4790,4795,4795,4790,378
+20250325,140200,741222212,4795,4795,4795,4795,52
+20250325,140100,740972872,4795,4795,4795,4795,551
+20250325,140000,738330827,4795,4795,4795,4795,1
+20250325,135900,738326032,4795,4795,4795,4795,793
+20250325,135800,734523597,4800,4800,4800,4800,100
+20250325,135700,734043597,4800,4800,4800,4795,163
+20250325,135600,733261912,4800,4800,4800,4795,120
+20250325,135500,732686412,4800,4800,4800,4795,121
+20250325,135400,732106187,4800,4800,4800,4800,5
+20250325,135300,732082187,4800,4800,4800,4795,159
+20250325,135200,731319487,4800,4800,4800,4795,318
+20250325,135100,729794502,4795,4800,4800,4795,2893
+20250325,135000,715922467,4800,4795,4800,4795,420
+20250325,134900,713908517,4795,4800,4800,4795,201
+20250325,134800,712944717,4795,4800,4800,4795,760
+20250325,134700,709300467,4800,4795,4800,4795,200
+20250325,134600,708340967,4795,4795,4795,4795,157
+20250325,134500,707588152,4795,4800,4800,4795,196
+20250325,134400,706648327,4800,4795,4800,4795,459
+20250325,134300,704447367,4795,4795,4795,4795,6900
+20250325,134200,671361867,4795,4800,4800,4795,750
+20250325,134100,667765275,4800,4800,4800,4800,2430
+20250325,134000,656101275,4800,4800,4800,4800,523
+20250325,133900,653590875,4805,4805,4805,4805,49
+20250325,133800,653355430,4800,4800,4800,4800,973
+20250325,133700,648685030,4805,4805,4805,4805,6
+20250325,133600,648656200,4800,4800,4800,4800,0
+20250325,133500,648656200,4800,4800,4800,4800,0
+20250325,133400,648656200,4800,4805,4805,4800,343
+20250325,133300,647009050,4805,4805,4805,4805,5
+20250325,133200,646985025,4805,4805,4805,4805,14
+20250325,133100,646917755,4805,4805,4805,4805,55
+20250325,133000,646653480,4805,4805,4805,4805,220
+20250325,132900,645596380,4805,4805,4805,4805,1
+20250325,132800,645591575,4805,4800,4805,4800,168
+20250325,132700,644785070,4800,4800,4800,4800,0
+20250325,132600,644785070,4800,4805,4805,4800,4895
+20250325,132500,621269500,4805,4805,4805,4805,0
+20250325,132400,621269500,4805,4805,4805,4805,717
+20250325,132300,617824315,4805,4805,4805,4805,265
+20250325,132200,616550990,4805,4805,4805,4805,0
+20250325,132100,616550990,4805,4805,4810,4805,344
+20250325,132000,614897800,4805,4805,4805,4805,0
+20250325,131900,614897800,4805,4805,4805,4805,0
+20250325,131800,614897800,4805,4805,4805,4805,0
+20250325,131700,614897800,4805,4805,4805,4805,0
+20250325,131600,614897800,4805,4805,4805,4805,0
+20250325,131500,614897800,4805,4805,4805,4805,133
+20250325,131400,614258735,4805,4810,4810,4805,663
+20250325,131300,611070520,4810,4805,4810,4805,1568
+20250325,131200,603536275,4800,4805,4805,4800,34
+20250325,131100,603372950,4805,4805,4805,4805,2
+20250325,131000,603363340,4800,4800,4800,4800,0
+20250325,130900,603363340,4800,4805,4805,4800,148
+20250325,130800,602652905,4810,4805,4810,4805,472
+20250325,130700,600382640,4805,4805,4805,4805,23
+20250325,130600,600272125,4800,4800,4800,4800,0
+20250325,130500,600272125,4800,4800,4800,4800,0
+20250325,130400,600272125,4800,4800,4800,4800,1356
+20250325,130300,593763325,4800,4800,4800,4800,0
+20250325,130200,593763325,4800,4800,4800,4800,0
+20250325,130100,593763325,4800,4800,4800,4800,0
+20250325,130000,593763325,4800,4800,4800,4800,1
+20250325,125900,593758525,4800,4800,4800,4800,222
+20250325,125800,592692925,4800,4800,4800,4800,0
+20250325,125700,592692925,4800,4810,4810,4800,6
+20250325,125600,592664075,4800,4800,4800,4800,4
+20250325,125500,592644875,4810,4810,4810,4810,15
+20250325,125400,592572725,4800,4800,4800,4800,0
+20250325,125300,592572725,4800,4800,4805,4800,192
+20250325,125200,591651095,4805,4800,4805,4800,235
+20250325,125100,590523050,4800,4800,4800,4800,0
+20250325,125000,590523050,4800,4805,4805,4800,116
+20250325,124900,589966245,4800,4810,4810,4800,130
+20250325,124800,589341920,4800,4805,4805,4800,22
+20250325,124700,589236310,4800,4800,4800,4800,122
+20250325,124600,588650710,4800,4800,4800,4800,0
+20250325,124500,588650710,4800,4800,4800,4800,403
+20250325,124400,586716310,4800,4800,4800,4800,0
+20250325,124300,586716310,4800,4800,4800,4800,270
+20250325,124200,585420310,4800,4800,4800,4800,0
+20250325,124100,585420310,4800,4800,4800,4800,139
+20250325,124000,584753110,4810,4810,4810,4810,0
+20250325,123900,584753110,4810,4810,4810,4810,2
+20250325,123800,584743490,4800,4800,4800,4800,100
+20250325,123700,584263490,4800,4800,4800,4800,476
+20250325,123600,581978690,4805,4800,4805,4800,358
+20250325,123500,580259250,4800,4800,4805,4800,843
+20250325,123400,576210845,4800,4800,4800,4800,1250
+20250325,123300,570210845,4800,4800,4800,4800,1324
+20250325,123200,563855645,4805,4800,4805,4800,266
+20250325,123100,562578770,4800,4800,4800,4800,14
+20250325,123000,562511570,4800,4800,4800,4800,128
+20250325,122900,561897170,4800,4800,4800,4800,100
+20250325,122800,561417170,4800,4800,4805,4800,476
+20250325,122700,559132355,4800,4800,4800,4800,0
+20250325,122600,559132355,4800,4800,4800,4800,5265
+20250325,122500,533860355,4800,4800,4800,4800,374
+20250325,122400,532065155,4805,4800,4805,4800,259
+20250325,122300,530821855,4805,4805,4805,4800,318
+20250325,122200,529294365,4800,4805,4805,4800,1060
+20250325,122100,524206065,4800,4800,4800,4800,0
+20250325,122000,524206065,4800,4800,4800,4800,179
+20250325,121900,523346865,4805,4800,4805,4800,261
+20250325,121800,522093760,4800,4802,4802,4800,463
+20250325,121700,519871348,4802,4802,4802,4802,0
+20250325,121600,519871348,4802,4802,4802,4802,133
+20250325,121500,519232682,4805,4805,4805,4802,126
+20250325,121400,518627315,4805,4805,4805,4805,0
+20250325,121300,518627315,4805,4805,4805,4800,5306
+20250325,121200,493158405,4805,4805,4805,4805,1
+20250325,121100,493153600,4800,4800,4805,4800,314
+20250325,121000,491646050,4805,4800,4805,4800,335
+20250325,120900,490037995,4805,4805,4805,4805,101
+20250325,120800,489552690,4805,4805,4805,4805,16
+20250325,120700,489475810,4805,4805,4805,4805,567
+20250325,120600,486751375,4805,4805,4805,4805,153
+20250325,120500,486016210,4805,4805,4805,4805,339
+20250325,120400,484387315,4810,4810,4810,4810,1
+20250325,120300,484382505,4810,4810,4810,4810,21
+20250325,120200,484281495,4800,4800,4800,4800,0
+20250325,120100,484281495,4800,4810,4810,4800,90
+20250325,120000,483848635,4800,4810,4810,4800,58
+20250325,115900,483570130,4810,4810,4810,4810,29
+20250325,115800,483430640,4810,4810,4810,4810,1
+20250325,115700,483425830,4800,4800,4800,4800,111
+20250325,115600,482893030,4810,4810,4810,4810,0
+20250325,115500,482893030,4810,4810,4810,4810,10
+20250325,115400,482844930,4810,4800,4810,4800,4599
+20250325,115300,460755055,4800,4800,4800,4800,6068
+20250325,115200,431628655,4800,4800,4800,4800,0
+20250325,115100,431628655,4800,4800,4800,4800,472
+20250325,115000,429363055,4800,4805,4805,4800,18
+20250325,114900,429276580,4805,4805,4805,4805,1
+20250325,114800,429271775,4800,4800,4800,4800,25
+20250325,114700,429151775,4805,4800,4805,4800,633
+20250325,114600,426112875,4800,4800,4800,4800,20
+20250325,114500,426016875,4800,4800,4800,4800,11
+20250325,114400,425964075,4800,4800,4805,4800,604
+20250325,114300,423064075,4800,4800,4800,4800,75
+20250325,114200,422704075,4800,4800,4800,4800,300
+20250325,114100,421264075,4800,4800,4800,4800,1304
+20250325,114000,415004875,4800,4800,4800,4800,369
+20250325,113900,413233675,4800,4800,4800,4800,609
+20250325,113800,410310475,4800,4800,4800,4800,6
+20250325,113700,410281675,4800,4800,4800,4800,24
+20250325,113600,410166475,4800,4800,4800,4800,314
+20250325,113500,408659275,4800,4805,4805,4800,108
+20250325,113400,408140445,4800,4800,4800,4800,1035
+20250325,113300,403172445,4800,4805,4805,4800,8
+20250325,113200,403134040,4800,4800,4800,4800,30
+20250325,113100,402990040,4800,4805,4805,4800,522
+20250325,113000,400482355,4805,4805,4805,4805,0
+20250325,112900,400482355,4805,4805,4805,4805,1
+20250325,112800,400477550,4800,4800,4800,4800,208
+20250325,112700,399479150,4800,4800,4800,4800,164
+20250325,112600,398691950,4805,4805,4805,4805,0
+20250325,112500,398691950,4805,4805,4805,4800,97
+20250325,112400,398225880,4800,4800,4800,4800,127
+20250325,112300,397616280,4805,4800,4805,4800,148
+20250325,112200,396905780,4805,4805,4805,4800,80
+20250325,112100,396521400,4805,4805,4805,4805,7
+20250325,112000,396487765,4805,4800,4805,4800,1222
+20250325,111900,390622120,4800,4800,4800,4795,743
+20250325,111800,387056435,4800,4795,4800,4795,674
+20250325,111700,383822080,4795,4795,4795,4795,221
+20250325,111600,382762385,4795,4795,4795,4795,0
+20250325,111500,382762385,4795,4795,4795,4795,197
+20250325,111400,381817770,4800,4800,4800,4800,89
+20250325,111300,381390570,4800,4800,4800,4800,928
+20250325,111200,376936170,4800,4795,4800,4795,152
+20250325,111100,376207315,4800,4795,4800,4795,3149
+20250325,111000,361107835,4795,4795,4795,4795,1148
+20250325,110900,355603175,4795,4795,4795,4795,506
+20250325,110800,353176905,4800,4795,4800,4795,278
+20250325,110700,351843790,4800,4800,4800,4800,131
+20250325,110600,351214990,4800,4800,4800,4800,5
+20250325,110500,351190990,4795,4800,4800,4795,1085
+20250325,110400,345985435,4800,4800,4800,4800,568
+20250325,110300,343259035,4800,4800,4800,4800,9
+20250325,110200,343215835,4800,4800,4800,4800,282
+20250325,110100,341862235,4800,4797,4800,4795,168
+20250325,110000,341055991,4797,4795,4800,4795,598
+20250325,105900,338188553,4800,4800,4800,4800,6
+20250325,105800,338159753,4795,4800,4800,4795,1001
+20250325,105700,333355898,4800,4800,4800,4800,4519
+20250325,105600,311664698,4800,4805,4805,4800,6
+20250325,105500,311635873,4800,4800,4805,4800,76
+20250325,105400,311270963,4800,4800,4800,4800,302
+20250325,105300,309821363,4800,4800,4800,4800,0
+20250325,105200,309821363,4800,4805,4805,4800,832
+20250325,105100,305827443,4800,4800,4800,4800,1378
+20250325,105000,299213043,4800,4805,4805,4800,425
+20250325,104900,297173023,4805,4805,4805,4805,1
+20250325,104800,297168218,4800,4800,4800,4800,0
+20250325,104700,297168218,4800,4800,4805,4800,4935
+20250325,104600,273479583,4800,4800,4800,4800,221
+20250325,104500,272418783,4800,4805,4805,4800,31
+20250325,104400,272269858,4800,4805,4805,4800,4
+20250325,104300,272250643,4805,4800,4805,4800,539
+20250325,104200,269663008,4800,4805,4805,4800,81
+20250325,104100,269273958,4805,4805,4805,4800,1428
+20250325,104000,262418808,4805,4805,4805,4800,700
+20250325,103900,259056043,4805,4805,4805,4800,335
+20250325,103800,257446588,4805,4810,4810,4805,42
+20250325,103700,257244578,4800,4800,4800,4800,0
+20250325,103600,257244578,4800,4805,4805,4800,33
+20250325,103500,257086103,4800,4800,4800,4800,1
+20250325,103400,257081303,4800,4800,4800,4800,4
+20250325,103300,257062103,4810,4805,4810,4800,398
+20250325,103200,255151058,4805,4810,4810,4805,502
+20250325,103100,252738943,4805,4810,4810,4805,159
+20250325,103000,251974938,4810,4810,4810,4810,8
+20250325,102900,251936458,4805,4805,4805,4805,0
+20250325,102800,251936458,4805,4805,4805,4805,168
+20250325,102700,251129218,4805,4810,4810,4805,281
+20250325,102600,249778948,4810,4810,4810,4810,2
+20250325,102500,249769328,4810,4810,4810,4810,11
+20250325,102400,249716418,4810,4810,4810,4810,200
+20250325,102300,248754418,4810,4810,4810,4810,4
+20250325,102200,248735178,4810,4810,4810,4805,186
+20250325,102100,247841433,4810,4810,4810,4810,2
+20250325,102000,247831813,4810,4810,4810,4810,7
+20250325,101900,247798143,4805,4805,4805,4805,0
+20250325,101800,247798143,4805,4810,4810,4805,114
+20250325,101700,247250358,4805,4810,4810,4805,611
+20250325,101600,244314003,4810,4805,4810,4805,43
+20250325,101500,244107183,4810,4807,4810,4807,14
+20250325,101400,244039849,4810,4810,4810,4805,174
+20250325,101300,243203769,4805,4810,4810,4805,450
+20250325,101200,241039364,4810,4810,4810,4810,16
+20250325,101100,240962404,4810,4810,4810,4810,22
+20250325,101000,240856584,4810,4810,4810,4810,211
+20250325,100900,239841674,4810,4810,4810,4800,258
+20250325,100800,238602199,4810,4810,4810,4810,107
+20250325,100700,238087529,4810,4810,4810,4810,1
+20250325,100600,238082719,4800,4810,4810,4800,236
+20250325,100500,236948789,4810,4805,4810,4800,601
+20250325,100400,234059209,4810,4810,4810,4810,5
+20250325,100300,234035159,4810,4805,4810,4805,23
+20250325,100200,233924534,4805,4815,4815,4805,201
+20250325,100100,232958569,4815,4815,4815,4815,35
+20250325,100000,232790044,4805,4815,4815,4805,165
+20250325,095900,231996679,4815,4815,4815,4815,45
+20250325,095800,231780004,4805,4810,4815,4805,129
+20250325,095700,231160139,4815,4815,4815,4815,1
+20250325,095600,231155324,4805,4815,4815,4805,317
+20250325,095500,229631609,4805,4805,4805,4805,1124
+20250325,095400,224230789,4805,4815,4815,4805,41
+20250325,095300,224033769,4810,4805,4810,4805,1977
+20250325,095200,214524429,4805,4810,4810,4805,271
+20250325,095100,213221804,4815,4815,4815,4810,202
+20250325,095000,212250174,4815,4810,4815,4805,1323
+20250325,094900,205892364,4810,4810,4810,4810,1612
+20250325,094800,198138644,4810,4810,4810,4810,1
+20250325,094700,198133834,4815,4815,4815,4815,1
+20250325,094600,198129019,4815,4810,4815,4810,16
+20250325,094500,198051984,4810,4810,4815,4810,202
+20250325,094400,197079364,4815,4815,4815,4815,14
+20250325,094300,197011954,4815,4815,4815,4815,20
+20250325,094200,196915654,4810,4815,4815,4810,7
+20250325,094100,196881979,4812,4812,4812,4812,2
+20250325,094000,196872355,4810,4810,4810,4810,0
+20250325,093900,196872355,4810,4810,4810,4810,250
+20250325,093800,195669855,4815,4815,4815,4815,26
+20250325,093700,195544665,4815,4815,4815,4805,58
+20250325,093600,195265890,4815,4815,4815,4815,24
+20250325,093500,195150330,4815,4815,4815,4815,210
+20250325,093400,194139180,4815,4805,4815,4805,1603
+20250325,093300,186433230,4805,4805,4805,4805,69
+20250325,093200,186101685,4805,4805,4805,4805,19
+20250325,093100,186010390,4800,4805,4805,4800,534
+20250325,093000,183446260,4805,4810,4810,4805,253
+20250325,092900,182230560,4805,4810,4810,4805,1938
+20250325,092800,172918445,4810,4810,4810,4805,229
+20250325,092700,171817950,4810,4810,4810,4810,5
+20250325,092600,171793900,4810,4805,4810,4805,81
+20250325,092500,171404685,4815,4805,4815,4805,101
+20250325,092400,170919370,4805,4805,4805,4800,1046
+20250325,092300,165894730,4805,4810,4815,4805,2558
+20250325,092200,153597765,4815,4830,4830,4815,476
+20250325,092100,151305810,4830,4825,4830,4825,4
+20250325,092000,151286495,4830,4830,4830,4830,38
+20250325,091900,151102955,4830,4830,4830,4830,3
+20250325,091800,151088465,4835,4835,4840,4835,42
+20250325,091700,150885260,4835,4820,4835,4820,1201
+20250325,091600,145084135,4810,4810,4810,4810,1423
+20250325,091500,138239505,4810,4810,4810,4805,2171
+20250325,091400,127807130,4810,4810,4810,4810,100
+20250325,091300,127326130,4810,4810,4810,4805,267
+20250325,091200,126041990,4810,4810,4810,4810,168
+20250325,091100,125233910,4810,4810,4810,4805,253
+20250325,091000,124016985,4810,4810,4810,4805,1808
+20250325,090900,115329250,4810,4810,4810,4805,1143
+20250325,090800,109831500,4810,4812,4815,4810,226
+20250325,090700,108744210,4810,4815,4815,4810,1310
+20250325,090600,102443085,4810,4815,4825,4810,721
+20250325,090500,98972125,4815,4810,4815,4810,258
+20250325,090400,97731105,4825,4825,4825,4825,5
+20250325,090300,97706980,4830,4835,4835,4825,904
+20250325,090200,93343995,4835,4825,4835,4825,12
+20250325,090100,93286075,4825,4840,4845,4805,790
+20250325,090000,89471105,4845,4790,4845,4790,18676

079160/min/candle-20250326.csv

@@ -0,0 +1,655 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,195300,590864380,4765,4765,4765,4765,5543
+20250326,195200,590864380,4765,4765,4765,4765,0
+20250326,195100,590864380,4765,4765,4765,4765,0
+20250326,195000,590864380,4765,4765,4765,4765,0
+20250326,194900,590864380,4765,4765,4765,4765,0
+20250326,194800,590864380,4765,4765,4765,4765,0
+20250326,194700,590864380,4765,4765,4765,4765,0
+20250326,194600,590864380,4765,4765,4765,4765,0
+20250326,194500,590864380,4765,4765,4765,4765,0
+20250326,194400,590864380,4765,4765,4765,4765,0
+20250326,194300,590864380,4765,4765,4765,4765,0
+20250326,194200,590864380,4765,4765,4765,4765,0
+20250326,194100,590864380,4765,4765,4765,4765,0
+20250326,194000,590864380,4765,4765,4765,4765,0
+20250326,193900,590864380,4765,4765,4765,4765,0
+20250326,193800,590864380,4765,4765,4765,4765,0
+20250326,193700,590864380,4765,4765,4765,4765,0
+20250326,193600,590864380,4765,4765,4765,4765,0
+20250326,193500,590864380,4765,4765,4765,4765,0
+20250326,193400,590864380,4765,4765,4765,4765,0
+20250326,193300,590864380,4765,4765,4765,4765,0
+20250326,193200,590864380,4765,4765,4765,4765,0
+20250326,193100,590864380,4765,4765,4765,4765,0
+20250326,193000,590864380,4765,4765,4765,4765,0
+20250326,192900,590864380,4765,4765,4765,4765,0
+20250326,192800,590864380,4765,4765,4765,4765,0
+20250326,192700,590864380,4765,4765,4765,4765,0
+20250326,192600,590864380,4765,4765,4765,4765,0
+20250326,192500,590864380,4765,4765,4765,4765,0
+20250326,192400,590864380,4765,4765,4765,4765,0
+20250326,192300,590864380,4765,4765,4765,4765,5543
+20250326,192200,590864380,4765,4765,4765,4765,0
+20250326,192100,590864380,4765,4765,4765,4765,0
+20250326,192000,590864380,4765,4765,4765,4765,0
+20250326,191900,590864380,4765,4765,4765,4765,0
+20250326,191800,590864380,4765,4765,4765,4765,0
+20250326,191700,590864380,4765,4765,4765,4765,0
+20250326,191600,590864380,4765,4765,4765,4765,0
+20250326,191500,590864380,4765,4765,4765,4765,0
+20250326,191400,590864380,4765,4765,4765,4765,0
+20250326,191300,590864380,4765,4765,4765,4765,0
+20250326,191200,590864380,4765,4765,4765,4765,0
+20250326,191100,590864380,4765,4765,4765,4765,0
+20250326,191000,590864380,4765,4765,4765,4765,0
+20250326,190900,590864380,4765,4765,4765,4765,0
+20250326,190800,590864380,4765,4765,4765,4765,0
+20250326,190700,590864380,4765,4765,4765,4765,0
+20250326,190600,590864380,4765,4765,4765,4765,0
+20250326,190500,590864380,4765,4765,4765,4765,0
+20250326,190400,590864380,4765,4765,4765,4765,0
+20250326,190300,590864380,4765,4765,4765,4765,0
+20250326,190200,590864380,4765,4765,4765,4765,0
+20250326,190100,590864380,4765,4765,4765,4765,0
+20250326,190000,590864380,4765,4765,4765,4765,0
+20250326,185900,590864380,4765,4765,4765,4765,0
+20250326,185800,590864380,4765,4765,4765,4765,0
+20250326,185700,590864380,4765,4765,4765,4765,0
+20250326,185600,590864380,4765,4765,4765,4765,0
+20250326,185500,590864380,4765,4765,4765,4765,0
+20250326,185400,590864380,4765,4765,4765,4765,0
+20250326,185300,590864380,4765,4765,4765,4765,5543
+20250326,185200,590864380,4765,4765,4765,4765,0
+20250326,185100,590864380,4765,4765,4765,4765,0
+20250326,185000,590864380,4765,4765,4765,4765,0
+20250326,184900,590864380,4765,4765,4765,4765,0
+20250326,184800,590864380,4765,4765,4765,4765,0
+20250326,184700,590864380,4765,4765,4765,4765,0
+20250326,184600,590864380,4765,4765,4765,4765,0
+20250326,184500,590864380,4765,4765,4765,4765,0
+20250326,184400,590864380,4765,4765,4765,4765,0
+20250326,184300,590864380,4765,4765,4765,4765,0
+20250326,184200,590864380,4765,4765,4765,4765,0
+20250326,184100,590864380,4765,4765,4765,4765,0
+20250326,184000,590864380,4765,4765,4765,4765,0
+20250326,183900,590864380,4765,4765,4765,4765,0
+20250326,183800,590864380,4765,4765,4765,4765,0
+20250326,183700,590864380,4765,4765,4765,4765,0
+20250326,183600,590864380,4765,4765,4765,4765,0
+20250326,183500,590864380,4765,4765,4765,4765,0
+20250326,183400,590864380,4765,4765,4765,4765,0
+20250326,183300,590864380,4765,4765,4765,4765,0
+20250326,183200,590864380,4765,4765,4765,4765,0
+20250326,183100,590864380,4765,4765,4765,4765,0
+20250326,183000,590864380,4765,4765,4765,4765,0
+20250326,182900,590864380,4765,4765,4765,4765,0
+20250326,182800,590864380,4765,4765,4765,4765,0
+20250326,182700,590864380,4765,4765,4765,4765,0
+20250326,182600,590864380,4765,4765,4765,4765,0
+20250326,182500,590864380,4765,4765,4765,4765,0
+20250326,182400,590864380,4765,4765,4765,4765,0
+20250326,182300,590864380,4765,4765,4765,4765,5543
+20250326,182200,590864380,4765,4765,4765,4765,0
+20250326,182100,590864380,4765,4765,4765,4765,0
+20250326,182000,590864380,4765,4765,4765,4765,0
+20250326,181900,590864380,4765,4765,4765,4765,0
+20250326,181800,590864380,4765,4765,4765,4765,0
+20250326,181700,590864380,4765,4765,4765,4765,0
+20250326,181600,590864380,4765,4765,4765,4765,0
+20250326,181500,590864380,4765,4765,4765,4765,0
+20250326,181400,590864380,4765,4765,4765,4765,0
+20250326,181300,590864380,4765,4765,4765,4765,0
+20250326,181200,590864380,4765,4765,4765,4765,0
+20250326,181100,590864380,4765,4765,4765,4765,0
+20250326,181000,590864380,4765,4765,4765,4765,0
+20250326,180900,590864380,4765,4765,4765,4765,0
+20250326,180800,590864380,4765,4765,4765,4765,0
+20250326,180700,590864380,4765,4765,4765,4765,0
+20250326,180600,590864380,4765,4765,4765,4765,0
+20250326,180500,590864380,4765,4765,4765,4765,0
+20250326,180400,590864380,4765,4765,4765,4765,0
+20250326,180300,590864380,4765,4765,4765,4765,0
+20250326,180200,590864380,4765,4765,4765,4765,0
+20250326,180100,590864380,4765,4765,4765,4765,0
+20250326,180000,590864380,4765,4765,4765,4765,0
+20250326,175900,590864380,4765,4765,4765,4765,0
+20250326,175800,590864380,4765,4765,4765,4765,0
+20250326,175700,590864380,4765,4765,4765,4765,0
+20250326,175600,590864380,4765,4765,4765,4765,0
+20250326,175500,590864380,4765,4765,4765,4765,0
+20250326,175400,590864380,4765,4765,4765,4765,0
+20250326,175300,590864380,4765,4765,4765,4765,5543
+20250326,175200,590864380,4765,4765,4765,4765,0
+20250326,175100,590864380,4765,4765,4765,4765,0
+20250326,175000,590864380,4765,4765,4765,4765,0
+20250326,174900,590864380,4765,4765,4765,4765,0
+20250326,174800,590864380,4765,4765,4765,4765,0
+20250326,174700,590864380,4765,4765,4765,4765,0
+20250326,174600,590864380,4765,4765,4765,4765,0
+20250326,174500,590864380,4765,4765,4765,4765,0
+20250326,174400,590864380,4765,4765,4765,4765,0
+20250326,174300,590864380,4765,4765,4765,4765,0
+20250326,174200,590864380,4765,4765,4765,4765,0
+20250326,174100,590864380,4765,4765,4765,4765,0
+20250326,174000,590864380,4765,4765,4765,4765,0
+20250326,173900,590864380,4765,4765,4765,4765,0
+20250326,173800,590864380,4765,4765,4765,4765,0
+20250326,173700,590864380,4765,4765,4765,4765,0
+20250326,173600,590864380,4765,4765,4765,4765,0
+20250326,173500,590864380,4765,4765,4765,4765,0
+20250326,173400,590864380,4765,4765,4765,4765,0
+20250326,173300,590864380,4765,4765,4765,4765,0
+20250326,173200,590864380,4765,4765,4765,4765,0
+20250326,173100,590864380,4765,4765,4765,4765,0
+20250326,173000,590864380,4765,4765,4765,4765,0
+20250326,172900,590864380,4765,4765,4765,4765,0
+20250326,172800,590864380,4765,4765,4765,4765,0
+20250326,172700,590864380,4765,4765,4765,4765,0
+20250326,172600,590864380,4765,4765,4765,4765,0
+20250326,172500,590864380,4765,4765,4765,4765,0
+20250326,172400,590864380,4765,4765,4765,4765,0
+20250326,172300,590864380,4765,4765,4765,4765,5543
+20250326,172200,590864380,4765,4765,4765,4765,0
+20250326,172100,590864380,4765,4765,4765,4765,0
+20250326,172000,590864380,4765,4765,4765,4765,0
+20250326,171900,590864380,4765,4765,4765,4765,0
+20250326,171800,590864380,4765,4765,4765,4765,0
+20250326,171700,590864380,4765,4765,4765,4765,0
+20250326,171600,590864380,4765,4765,4765,4765,0
+20250326,171500,590864380,4765,4765,4765,4765,0
+20250326,171400,590864380,4765,4765,4765,4765,0
+20250326,171300,590864380,4765,4765,4765,4765,0
+20250326,171200,590864380,4765,4765,4765,4765,0
+20250326,171100,590864380,4765,4765,4765,4765,0
+20250326,171000,590864380,4765,4765,4765,4765,0
+20250326,170900,590864380,4765,4765,4765,4765,0
+20250326,170800,590864380,4765,4765,4765,4765,0
+20250326,170700,590864380,4765,4765,4765,4765,0
+20250326,170600,590864380,4765,4765,4765,4765,0
+20250326,170500,590864380,4765,4765,4765,4765,0
+20250326,170400,590864380,4765,4765,4765,4765,0
+20250326,170300,590864380,4765,4765,4765,4765,0
+20250326,170200,590864380,4765,4765,4765,4765,0
+20250326,170100,590864380,4765,4765,4765,4765,0
+20250326,170000,590864380,4765,4765,4765,4765,0
+20250326,165900,590864380,4765,4765,4765,4765,0
+20250326,165800,590864380,4765,4765,4765,4765,0
+20250326,165700,590864380,4765,4765,4765,4765,0
+20250326,165600,590864380,4765,4765,4765,4765,0
+20250326,165500,590864380,4765,4765,4765,4765,0
+20250326,165400,590864380,4765,4765,4765,4765,0
+20250326,165300,590864380,4765,4765,4765,4765,5543
+20250326,165200,590864380,4765,4765,4765,4765,0
+20250326,165100,590864380,4765,4765,4765,4765,0
+20250326,165000,590864380,4765,4765,4765,4765,0
+20250326,164900,590864380,4765,4765,4765,4765,0
+20250326,164800,590864380,4765,4765,4765,4765,0
+20250326,164700,590864380,4765,4765,4765,4765,0
+20250326,164600,590864380,4765,4765,4765,4765,0
+20250326,164500,590864380,4765,4765,4765,4765,0
+20250326,164400,590864380,4765,4765,4765,4765,0
+20250326,164300,590864380,4765,4765,4765,4765,0
+20250326,164200,590864380,4765,4765,4765,4765,0
+20250326,164100,590864380,4765,4765,4765,4765,0
+20250326,164000,590864380,4765,4765,4765,4765,0
+20250326,163900,590864380,4765,4765,4765,4765,0
+20250326,163800,590864380,4765,4765,4765,4765,0
+20250326,163700,590864380,4765,4765,4765,4765,0
+20250326,163600,590864380,4765,4765,4765,4765,0
+20250326,163500,590864380,4765,4765,4765,4765,0
+20250326,163400,590864380,4765,4765,4765,4765,0
+20250326,163300,590864380,4765,4765,4765,4765,0
+20250326,163200,590864380,4765,4765,4765,4765,0
+20250326,163100,590864380,4765,4765,4765,4765,0
+20250326,163000,590864380,4765,4765,4765,4765,0
+20250326,162900,590864380,4765,4765,4765,4765,0
+20250326,162800,590864380,4765,4765,4765,4765,0
+20250326,162700,590864380,4765,4765,4765,4765,0
+20250326,162600,590864380,4765,4765,4765,4765,0
+20250326,162500,590864380,4765,4765,4765,4765,0
+20250326,162400,590864380,4765,4765,4765,4765,0
+20250326,162300,590864380,4765,4765,4765,4765,5543
+20250326,162200,590864380,4765,4765,4765,4765,0
+20250326,162100,590864380,4765,4765,4765,4765,0
+20250326,162000,590864380,4765,4765,4765,4765,0
+20250326,161900,590864380,4765,4765,4765,4765,0
+20250326,161800,590864380,4765,4765,4765,4765,0
+20250326,161700,590864380,4765,4765,4765,4765,0
+20250326,161600,590864380,4765,4765,4765,4765,0
+20250326,161500,590864380,4765,4765,4765,4765,0
+20250326,161400,590864380,4765,4765,4765,4765,0
+20250326,161300,590864380,4765,4765,4765,4765,0
+20250326,161200,590864380,4765,4765,4765,4765,0
+20250326,161100,590864380,4765,4765,4765,4765,0
+20250326,161000,590864380,4765,4765,4765,4765,0
+20250326,160900,590864380,4765,4765,4765,4765,0
+20250326,160800,590864380,4765,4765,4765,4765,0
+20250326,160700,590864380,4765,4765,4765,4765,0
+20250326,160600,590864380,4765,4765,4765,4765,0
+20250326,160500,590864380,4765,4765,4765,4765,0
+20250326,160400,590864380,4765,4765,4765,4765,0
+20250326,160300,590864380,4765,4765,4765,4765,0
+20250326,160200,590864380,4765,4765,4765,4765,0
+20250326,160100,590864380,4765,4765,4765,4765,0
+20250326,160000,590864380,4765,4765,4765,4765,0
+20250326,155900,590864380,4765,4765,4765,4765,0
+20250326,155800,590864380,4765,4765,4765,4765,0
+20250326,155700,590864380,4765,4765,4765,4765,0
+20250326,155600,590864380,4765,4765,4765,4765,0
+20250326,155500,590864380,4765,4765,4765,4765,0
+20250326,155400,590864380,4765,4765,4765,4765,0
+20250326,155300,590864380,4765,4765,4765,4765,5543
+20250326,155200,590864380,4765,4765,4765,4765,0
+20250326,155100,590864380,4765,4765,4765,4765,0
+20250326,155000,590864380,4765,4765,4765,4765,0
+20250326,154900,590864380,4765,4765,4765,4765,0
+20250326,154800,590864380,4765,4765,4765,4765,0
+20250326,154700,590864380,4765,4765,4765,4765,0
+20250326,154600,590864380,4765,4765,4765,4765,0
+20250326,154500,590864380,4765,4765,4765,4765,0
+20250326,154400,590864380,4765,4765,4765,4765,0
+20250326,154300,590864380,4765,4765,4765,4765,0
+20250326,154200,590864380,4765,4765,4765,4765,0
+20250326,154100,590864380,4765,4765,4765,4765,0
+20250326,154000,590864380,4765,4765,4765,4765,0
+20250326,153900,590864380,4765,4765,4765,4765,0
+20250326,153800,590864380,4765,4765,4765,4765,0
+20250326,153700,590864380,4765,4765,4765,4765,0
+20250326,153600,590864380,4765,4765,4765,4765,0
+20250326,153500,590864380,4765,4765,4765,4765,0
+20250326,153400,590864380,4765,4765,4765,4765,0
+20250326,153300,590864380,4765,4765,4765,4765,0
+20250326,153200,590864380,4765,4765,4765,4765,0
+20250326,153100,590864380,4765,4765,4765,4765,0
+20250326,153000,590864380,4765,4765,4765,4765,5543
+20250326,152900,564451985,4765,4765,4765,4765,0
+20250326,152800,564451985,4765,4765,4765,4765,0
+20250326,152700,564451985,4765,4765,4765,4765,0
+20250326,152600,564451985,4765,4765,4765,4765,0
+20250326,152500,564451985,4765,4765,4765,4765,0
+20250326,152400,564451985,4765,4765,4765,4765,0
+20250326,152300,564451985,4765,4765,4765,4765,0
+20250326,152200,564451985,4765,4765,4765,4765,0
+20250326,152100,564451985,4765,4765,4765,4765,0
+20250326,152000,564451985,4765,4765,4765,4765,0
+20250326,151900,564451985,4765,4765,4770,4765,211
+20250326,151800,563446295,4770,4770,4770,4770,800
+20250326,151700,559630295,4765,4765,4765,4765,198
+20250326,151600,558686825,4770,4765,4770,4765,23
+20250326,151500,558577225,4765,4765,4765,4765,159
+20250326,151400,557819590,4765,4770,4770,4765,194
+20250326,151300,556895130,4765,4765,4765,4765,129
+20250326,151200,556280445,4765,4765,4765,4765,215
+20250326,151100,555255970,4765,4770,4770,4765,237
+20250326,151000,554126390,4765,4765,4765,4765,12
+20250326,150900,554069210,4765,4770,4770,4765,290
+20250326,150800,552687150,4765,4770,4770,4765,139
+20250326,150700,552024785,4770,4770,4770,4770,5
+20250326,150600,552000935,4770,4765,4770,4765,324
+20250326,150500,550456510,4770,4770,4770,4770,100
+20250326,150400,549979510,4770,4770,4770,4770,8
+20250326,150300,549941350,4765,4765,4765,4765,156
+20250326,150200,549198010,4770,4770,4770,4770,10
+20250326,150100,549150310,4765,4765,4765,4765,17
+20250326,150000,549069305,4765,4765,4765,4765,1
+20250326,145900,549064540,4770,4770,4770,4770,10
+20250326,145800,549016840,4770,4770,4770,4770,453
+20250326,145700,546856030,4770,4770,4770,4770,19
+20250326,145600,546765400,4770,4770,4770,4770,0
+20250326,145500,546765400,4770,4770,4770,4765,344
+20250326,145400,545124555,4770,4770,4770,4770,214
+20250326,145300,544103775,4770,4770,4770,4770,267
+20250326,145200,542830185,4765,4770,4770,4765,206
+20250326,145100,541848545,4770,4770,4770,4770,112
+20250326,145000,541314305,4765,4765,4765,4765,517
+20250326,144900,538850800,4770,4770,4770,4765,213
+20250326,144800,537835780,4770,4770,4770,4765,1021
+20250326,144700,532970510,4765,4765,4765,4765,230
+20250326,144600,531874560,4765,4765,4765,4765,0
+20250326,144500,531874560,4765,4765,4765,4765,2
+20250326,144400,531865030,4765,4765,4765,4765,181
+20250326,144300,531002565,4765,4765,4765,4765,0
+20250326,144200,531002565,4765,4765,4765,4765,162
+20250326,144100,530230635,4770,4770,4770,4770,1
+20250326,144000,530225865,4770,4765,4770,4765,1641
+20250326,143900,522406485,4775,4775,4775,4775,0
+20250326,143800,522406485,4775,4765,4775,4765,197
+20250326,143700,521467720,4765,4765,4765,4765,0
+20250326,143600,521467720,4765,4765,4765,4765,159
+20250326,143500,520710085,4765,4770,4770,4765,2881
+20250326,143400,506970180,4770,4770,4770,4770,400
+20250326,143300,505062180,4775,4775,4775,4770,217
+20250326,143200,504027000,4775,4775,4775,4775,101
+20250326,143100,503544725,4775,4770,4775,4770,400
+20250326,143000,501636675,4770,4772,4772,4770,229
+20250326,142900,500544145,4772,4772,4772,4772,140
+20250326,142800,499876065,4770,4770,4770,4770,163
+20250326,142700,499098555,4772,4770,4772,4770,501
+20250326,142600,496708783,4770,4770,4770,4770,133
+20250326,142500,496074373,4770,4770,4770,4770,0
+20250326,142400,496074373,4770,4770,4770,4770,389
+20250326,142300,494218843,4770,4770,4770,4770,477
+20250326,142200,491943553,4770,4772,4772,4770,71
+20250326,142100,491604841,4770,4770,4770,4770,256
+20250326,142000,490383721,4770,4770,4770,4770,570
+20250326,141900,487664821,4770,4770,4770,4770,0
+20250326,141800,487664821,4770,4770,4770,4770,186
+20250326,141700,486777601,4770,4770,4770,4770,32
+20250326,141600,486624961,4772,4772,4772,4772,10
+20250326,141500,486577241,4770,4770,4770,4770,446
+20250326,141400,484449821,4770,4772,4772,4770,252
+20250326,141300,483247777,4772,4772,4772,4772,1
+20250326,141200,483243005,4772,4772,4772,4772,20
+20250326,141100,483147565,4772,4775,4775,4772,10
+20250326,141000,483099824,4775,4775,4775,4775,117
+20250326,140900,482541149,4777,4777,4777,4777,2
+20250326,140800,482531595,4775,4775,4775,4775,294
+20250326,140700,481127745,4777,4777,4777,4777,0
+20250326,140600,481127745,4777,4777,4777,4777,0
+20250326,140500,481127745,4777,4777,4777,4775,1025
+20250326,140400,476233350,4775,4775,4775,4775,3
+20250326,140300,476219025,4775,4775,4775,4775,0
+20250326,140200,476219025,4775,4775,4775,4775,15
+20250326,140100,476147400,4775,4775,4775,4775,141
+20250326,140000,475474125,4780,4780,4780,4780,800
+20250326,135900,471650125,4775,4780,4780,4775,150
+20250326,135800,470933830,4780,4780,4780,4780,55
+20250326,135700,470670930,4775,4775,4775,4775,0
+20250326,135600,470670930,4775,4780,4780,4775,115
+20250326,135500,470121780,4775,4775,4775,4775,50
+20250326,135400,469883030,4775,4775,4775,4775,0
+20250326,135300,469883030,4775,4775,4775,4775,111
+20250326,135200,469353005,4775,4775,4775,4775,16
+20250326,135100,469276605,4775,4775,4775,4775,152
+20250326,135000,468550805,4775,4775,4775,4775,128
+20250326,134900,467939605,4775,4775,4775,4775,0
+20250326,134800,467939605,4775,4775,4775,4775,0
+20250326,134700,467939605,4775,4775,4775,4775,0
+20250326,134600,467939605,4775,4775,4775,4775,268
+20250326,134500,466659905,4775,4775,4775,4775,10
+20250326,134400,466612155,4775,4780,4780,4775,131
+20250326,134300,465986615,4775,4775,4775,4775,17
+20250326,134200,465905440,4775,4775,4775,4775,17
+20250326,134100,465824265,4775,4780,4780,4775,247
+20250326,134000,464644330,4780,4780,4780,4780,912
+20250326,133900,460284970,4780,4780,4780,4780,11
+20250326,133800,460232390,4770,4775,4775,4770,488
+20250326,133700,457904610,4780,4780,4780,4780,100
+20250326,133600,457426610,4780,4780,4780,4780,100
+20250326,133500,456948610,4780,4780,4780,4780,115
+20250326,133400,456398910,4780,4780,4780,4780,1
+20250326,133300,456394130,4780,4780,4780,4780,1
+20250326,133200,456389350,4780,4780,4780,4780,6
+20250326,133100,456360670,4780,4780,4780,4780,2
+20250326,133000,456351110,4780,4770,4780,4770,145
+20250326,132900,455659350,4780,4780,4780,4780,1
+20250326,132800,455654570,4780,4780,4780,4780,0
+20250326,132700,455654570,4780,4780,4780,4780,1
+20250326,132600,455649790,4780,4780,4780,4780,0
+20250326,132500,455649790,4780,4775,4780,4775,521
+20250326,132400,453160915,4775,4775,4775,4775,0
+20250326,132300,453160915,4775,4775,4775,4775,121
+20250326,132200,452583140,4775,4775,4775,4775,13
+20250326,132100,452521065,4775,4775,4775,4775,45
+20250326,132000,452306190,4780,4780,4780,4780,44
+20250326,131900,452095870,4780,4780,4780,4780,10
+20250326,131800,452048070,4775,4775,4775,4775,72
+20250326,131700,451704270,4775,4775,4775,4775,150
+20250326,131600,450988020,4770,4770,4770,4770,90
+20250326,131500,450558720,4770,4775,4775,4770,1046
+20250326,131400,445564285,4775,4775,4775,4775,0
+20250326,131300,445564285,4775,4775,4775,4775,0
+20250326,131200,445564285,4775,4775,4775,4775,0
+20250326,131100,445564285,4775,4775,4775,4775,1
+20250326,131000,445559510,4775,4775,4775,4775,101
+20250326,130900,445077235,4775,4775,4775,4775,0
+20250326,130800,445077235,4775,4772,4775,4765,909
+20250326,130700,440743733,4770,4770,4770,4770,0
+20250326,130600,440743733,4770,4775,4775,4770,13
+20250326,130500,440681668,4775,4775,4775,4775,51
+20250326,130400,440438143,4775,4775,4775,4775,1
+20250326,130300,440433368,4775,4775,4775,4775,30
+20250326,130200,440290118,4775,4775,4775,4775,1
+20250326,130100,440285343,4775,4770,4775,4770,401
+20250326,130000,438372568,4770,4770,4770,4770,60
+20250326,125900,438086368,4770,4770,4770,4770,10
+20250326,125800,438038668,4770,4770,4770,4770,3303
+20250326,125700,422283358,4770,4770,4770,4770,0
+20250326,125600,422283358,4770,4770,4770,4770,1
+20250326,125500,422278588,4765,4765,4765,4765,286
+20250326,125400,420915798,4765,4765,4765,4765,90
+20250326,125300,420486948,4770,4767,4770,4765,154
+20250326,125200,419753011,4770,4770,4770,4770,2
+20250326,125100,419743471,4767,4767,4767,4767,145
+20250326,125000,419052256,4767,4770,4770,4767,3
+20250326,124900,419037949,4770,4770,4770,4770,20
+20250326,124800,418942549,4767,4765,4767,4765,4467
+20250326,124700,397656834,4765,4765,4765,4765,159
+20250326,124600,396899199,4765,4762,4765,4762,46
+20250326,124500,396680069,4762,4762,4762,4762,0
+20250326,124400,396680069,4762,4765,4765,4762,6
+20250326,124300,396651494,4765,4765,4765,4765,1
+20250326,124200,396646729,4762,4765,4765,4762,102
+20250326,124100,396160999,4765,4765,4765,4765,21
+20250326,124000,396060934,4762,4762,4762,4762,191
+20250326,123900,395151392,4762,4765,4765,4762,370
+20250326,123800,393388534,4765,4765,4765,4765,1
+20250326,123700,393383769,4765,4765,4765,4765,11
+20250326,123600,393331354,4765,4765,4765,4765,85
+20250326,123500,392926329,4765,4765,4765,4765,0
+20250326,123400,392926329,4765,4765,4765,4765,2117
+20250326,123300,382838824,4762,4762,4762,4762,189
+20250326,123200,381938806,4762,4762,4762,4762,1
+20250326,123100,381934044,4760,4765,4765,4760,57
+20250326,123000,381662529,4760,4760,4760,4760,0
+20250326,122900,381662529,4760,4765,4765,4760,121
+20250326,122800,381086539,4765,4765,4765,4765,21
+20250326,122700,380986474,4765,4765,4765,4765,632
+20250326,122600,377974994,4760,4760,4760,4760,1094
+20250326,122500,372767554,4760,4760,4760,4760,1
+20250326,122400,372762794,4760,4765,4765,4760,168
+20250326,122300,371962994,4765,4765,4765,4765,9
+20250326,122200,371920109,4765,4765,4765,4765,2
+20250326,122100,371910579,4765,4765,4765,4760,925
+20250326,122000,367507529,4765,4760,4765,4760,31
+20250326,121900,367359964,4765,4765,4765,4765,6427
+20250326,121800,336735309,4765,4765,4765,4765,0
+20250326,121700,336735309,4765,4765,4765,4765,0
+20250326,121600,336735309,4765,4770,4770,4765,217
+20250326,121500,335701199,4770,4770,4770,4770,103
+20250326,121400,335209889,4770,4770,4770,4770,1001
+20250326,121300,330435119,4770,4770,4770,4770,485
+20250326,121200,328121669,4765,4770,4770,4765,2110
+20250326,121100,318057354,4770,4770,4770,4770,9
+20250326,121000,318014424,4765,4765,4765,4765,0
+20250326,120900,318014424,4765,4770,4770,4765,1167
+20250326,120800,312451104,4770,4770,4770,4770,110
+20250326,120700,311926404,4770,4770,4770,4765,66
+20250326,120600,311611849,4770,4770,4770,4770,50
+20250326,120500,311373349,4765,4770,4770,4765,41
+20250326,120400,311177979,4770,4770,4770,4770,0
+20250326,120300,311177979,4770,4770,4770,4770,43
+20250326,120200,310972869,4770,4765,4770,4765,670
+20250326,120100,307780269,4765,4770,4770,4765,32
+20250326,120000,307627784,4770,4770,4770,4770,2
+20250326,115900,307618244,4770,4770,4770,4770,138
+20250326,115800,306959984,4770,4770,4770,4770,107
+20250326,115700,306449594,4770,4770,4770,4770,1851
+20250326,115600,297620324,4770,4770,4770,4770,300
+20250326,115500,296189324,4770,4770,4770,4770,39
+20250326,115400,296003294,4765,4765,4765,4765,372
+20250326,115300,294230714,4765,4765,4765,4765,0
+20250326,115200,294230714,4765,4765,4765,4765,0
+20250326,115100,294230714,4765,4765,4765,4765,0
+20250326,115000,294230714,4765,4765,4765,4765,0
+20250326,114900,294230714,4765,4765,4765,4765,0
+20250326,114800,294230714,4765,4765,4765,4765,0
+20250326,114700,294230714,4765,4765,4765,4765,0
+20250326,114600,294230714,4765,4770,4770,4765,256
+20250326,114500,293010599,4770,4765,4770,4765,240
+20250326,114400,291866984,4765,4765,4765,4765,510
+20250326,114300,289436834,4760,4760,4765,4760,2363
+20250326,114200,278178354,4765,4765,4765,4765,12
+20250326,114100,278121174,4765,4765,4765,4765,114
+20250326,114000,277577964,4765,4765,4765,4765,103
+20250326,113900,277087169,4765,4765,4765,4765,1
+20250326,113800,277082404,4765,4765,4765,4765,352
+20250326,113700,275405124,4765,4765,4765,4765,142
+20250326,113600,274728494,4770,4770,4770,4770,10
+20250326,113500,274680794,4770,4765,4770,4765,894
+20250326,113400,270419774,4765,4765,4765,4765,562
+20250326,113300,267741844,4765,4765,4765,4765,56
+20250326,113200,267475004,4765,4770,4770,4765,117
+20250326,113100,266917474,4770,4770,4770,4770,6
+20250326,113000,266888854,4765,4765,4765,4765,36
+20250326,112900,266717314,4770,4770,4770,4765,469
+20250326,112800,264482429,4760,4765,4765,4760,256
+20250326,112700,263263369,4765,4765,4765,4760,2515
+20250326,112600,251284409,4765,4765,4765,4765,16
+20250326,112500,251208169,4765,4760,4765,4760,1109
+20250326,112400,245929179,4760,4765,4765,4760,135
+20250326,112300,245286529,4760,4765,4765,4760,3390
+20250326,112200,229145209,4765,4765,4765,4765,755
+20250326,112100,225547634,4765,4765,4765,4760,1297
+20250326,112000,219367849,4765,4770,4770,4765,1090
+20250326,111900,214172974,4770,4770,4770,4770,1337
+20250326,111800,207795484,4770,4765,4770,4765,555
+20250326,111700,205150634,4765,4767,4770,4765,389
+20250326,111600,203296114,4767,4765,4767,4765,149
+20250326,111500,202586119,4770,4770,4770,4770,30
+20250326,111400,202443019,4770,4770,4770,4765,248
+20250326,111300,201260774,4770,4770,4770,4770,103
+20250326,111200,200769464,4765,4765,4770,4765,312
+20250326,111100,199282629,4765,4770,4770,4765,1085
+20250326,111000,194112599,4765,4765,4770,4765,209
+20250326,110900,193116674,4765,4765,4770,4765,996
+20250326,110800,188370569,4770,4770,4770,4770,1
+20250326,110700,188365799,4765,4765,4765,4765,136
+20250326,110600,187717759,4765,4770,4770,4765,155
+20250326,110500,186979134,4770,4770,4770,4765,188
+20250326,110400,186082419,4765,4770,4770,4765,170
+20250326,110300,185272019,4765,4767,4767,4765,160
+20250326,110200,184509579,4765,4767,4767,4765,185
+20250326,110100,183628014,4765,4765,4765,4765,31
+20250326,110000,183480299,4765,4765,4765,4765,2422
+20250326,105900,171939469,4765,4765,4770,4765,1153
+20250326,105800,166445249,4770,4770,4770,4765,147
+20250326,105700,165744659,4770,4770,4770,4770,60
+20250326,105600,165458459,4770,4765,4770,4765,272
+20250326,105500,164161039,4770,4775,4775,4770,2090
+20250326,105400,154191729,4775,4775,4775,4770,454
+20250326,105300,152024609,4770,4780,4780,4770,2947
+20250326,105200,137957644,4780,4780,4780,4775,102
+20250326,105100,137470089,4780,4785,4785,4780,2835
+20250326,105000,123918774,4780,4780,4780,4780,0
+20250326,104900,123918774,4780,4780,4780,4780,215
+20250326,104800,122891074,4785,4785,4785,4785,121
+20250326,104700,122312089,4780,4785,4785,4780,174
+20250326,104600,121480244,4785,4780,4785,4780,1140
+20250326,104500,116031019,4780,4780,4785,4780,140
+20250326,104400,115361784,4785,4785,4785,4780,1347
+20250326,104300,108921779,4785,4785,4785,4785,5
+20250326,104200,108897854,4785,4785,4785,4785,8
+20250326,104100,108859574,4785,4785,4785,4785,27
+20250326,104000,108730379,4785,4780,4785,4780,33
+20250326,103900,108572624,4780,4780,4780,4780,199
+20250326,103800,107621404,4785,4785,4785,4785,1
+20250326,103700,107616619,4785,4785,4785,4785,53
+20250326,103600,107363014,4785,4785,4785,4780,355
+20250326,103500,105665209,4785,4785,4785,4785,0
+20250326,103400,105665209,4785,4785,4785,4780,30
+20250326,103300,105521674,4785,4785,4785,4780,147
+20250326,103200,104818934,4785,4785,4785,4780,235
+20250326,103100,103695559,4785,4785,4785,4785,13
+20250326,103000,103633354,4785,4785,4785,4780,27
+20250326,102900,103504179,4785,4785,4785,4785,15
+20250326,102800,103432404,4785,4790,4790,4785,1745
+20250326,102700,95082054,4790,4785,4790,4785,184
+20250326,102600,94201199,4790,4790,4790,4790,40
+20250326,102500,94009599,4785,4785,4785,4785,100
+20250326,102400,93531099,4790,4785,4790,4785,127
+20250326,102300,92923379,4785,4790,4790,4785,52
+20250326,102200,92674404,4790,4790,4790,4790,0
+20250326,102100,92674404,4790,4790,4790,4785,34
+20250326,102000,92511699,4790,4785,4790,4785,109
+20250326,101900,91989889,4785,4785,4785,4785,0
+20250326,101800,91989889,4785,4785,4785,4785,0
+20250326,101700,91989889,4785,4785,4785,4785,0
+20250326,101600,91989889,4785,4785,4785,4785,228
+20250326,101500,90898909,4790,4790,4790,4790,0
+20250326,101400,90898909,4790,4790,4790,4790,4
+20250326,101300,90879749,4785,4785,4785,4785,2
+20250326,101200,90870179,4790,4790,4790,4785,217
+20250326,101100,89831449,4790,4790,4790,4790,60
+20250326,101000,89544049,4785,4785,4790,4785,141
+20250326,100900,88868864,4785,4785,4785,4785,76
+20250326,100800,88505204,4790,4790,4790,4790,0
+20250326,100700,88505204,4790,4785,4790,4785,264
+20250326,100600,87240844,4785,4785,4785,4785,10
+20250326,100500,87192994,4785,4785,4785,4785,1
+20250326,100400,87188209,4790,4790,4790,4790,6
+20250326,100300,87159469,4790,4790,4790,4790,6
+20250326,100200,87130729,4790,4792,4792,4790,524
+20250326,100100,84620759,4790,4790,4790,4790,404
+20250326,100000,82685599,4790,4787,4790,4787,110
+20250326,095900,82158714,4790,4790,4790,4785,57
+20250326,095800,81885934,4790,4790,4790,4790,415
+20250326,095700,79898084,4790,4790,4790,4790,0
+20250326,095600,79898084,4790,4790,4790,4790,3
+20250326,095500,79883714,4795,4795,4795,4795,30
+20250326,095400,79739864,4795,4795,4795,4795,55
+20250326,095300,79476139,4785,4785,4785,4785,4
+20250326,095200,79456999,4785,4785,4785,4785,0
+20250326,095100,79456999,4785,4790,4790,4785,30
+20250326,095000,79313439,4785,4795,4795,4785,500
+20250326,094900,76917019,4795,4795,4795,4795,2
+20250326,094800,76907429,4795,4795,4795,4795,200
+20250326,094700,75948429,4795,4795,4795,4795,10
+20250326,094600,75900479,4795,4795,4795,4795,104
+20250326,094500,75401799,4795,4800,4800,4795,51
+20250326,094400,75157249,4795,4795,4795,4795,167
+20250326,094300,74356484,4795,4795,4795,4795,10
+20250326,094200,74308534,4790,4790,4790,4790,50
+20250326,094100,74069034,4795,4790,4795,4790,154
+20250326,094000,73331104,4795,4795,4795,4795,206
+20250326,093900,72343334,4795,4795,4795,4795,1
+20250326,093800,72338539,4795,4800,4800,4795,3
+20250326,093700,72324149,4800,4800,4800,4795,15
+20250326,093600,72252154,4800,4800,4800,4800,18
+20250326,093500,72165754,4800,4800,4800,4800,21
+20250326,093400,72064954,4800,4800,4800,4800,9
+20250326,093300,72021754,4800,4800,4800,4790,66
+20250326,093200,71705524,4800,4800,4800,4800,9
+20250326,093100,71662324,4800,4795,4800,4795,113
+20250326,093000,71120429,4795,4795,4800,4795,611
+20250326,092900,68190644,4795,4790,4800,4790,48
+20250326,092800,67960589,4800,4800,4800,4800,0
+20250326,092700,67960589,4800,4800,4800,4785,720
+20250326,092600,64511974,4800,4795,4800,4795,22
+20250326,092500,64406449,4800,4795,4800,4795,105
+20250326,092400,63902624,4795,4800,4800,4795,4
+20250326,092300,63883434,4790,4790,4790,4790,84
+20250326,092200,63481074,4790,4790,4790,4790,20
+20250326,092100,63385274,4790,4790,4790,4790,97
+20250326,092000,62920644,4790,4790,4790,4790,5
+20250326,091900,62896694,4790,4795,4795,4790,943
+20250326,091800,58378404,4795,4795,4795,4795,571
+20250326,091700,55640459,4795,4790,4795,4790,6
+20250326,091600,55611694,4790,4790,4790,4790,1543
+20250326,091500,48220724,4790,4790,4790,4790,11
+20250326,091400,48168034,4790,4790,4790,4790,0
+20250326,091300,48168034,4790,4790,4790,4790,2
+20250326,091200,48158454,4785,4785,4785,4785,347
+20250326,091100,46498059,4785,4790,4790,4785,256
+20250326,091000,45272784,4795,4795,4795,4795,39
+20250326,090900,45085779,4795,4795,4795,4795,7
+20250326,090800,45052214,4795,4790,4795,4790,48
+20250326,090700,44822229,4790,4785,4790,4785,454
+20250326,090600,42649834,4785,4785,4785,4780,325
+20250326,090500,41096259,4782,4785,4785,4780,106
+20250326,090400,40589170,4785,4790,4790,4785,180
+20250326,090300,39727845,4785,4805,4805,4785,389
+20250326,090200,37862995,4805,4805,4805,4805,6
+20250326,090100,37834165,4810,4810,4810,4810,0
+20250326,090000,37834165,4810,4770,4815,4770,7915

079160/min/candle-20250327.csv

@@ -0,0 +1,655 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,195300,786076990,4740,4740,4740,4740,6850
+20250327,195200,786076990,4740,4740,4740,4740,0
+20250327,195100,786076990,4740,4740,4740,4740,0
+20250327,195000,786076990,4740,4740,4740,4740,0
+20250327,194900,786076990,4740,4740,4740,4740,0
+20250327,194800,786076990,4740,4740,4740,4740,0
+20250327,194700,786076990,4740,4740,4740,4740,0
+20250327,194600,786076990,4740,4740,4740,4740,0
+20250327,194500,786076990,4740,4740,4740,4740,0
+20250327,194400,786076990,4740,4740,4740,4740,0
+20250327,194300,786076990,4740,4740,4740,4740,0
+20250327,194200,786076990,4740,4740,4740,4740,0
+20250327,194100,786076990,4740,4740,4740,4740,0
+20250327,194000,786076990,4740,4740,4740,4740,0
+20250327,193900,786076990,4740,4740,4740,4740,0
+20250327,193800,786076990,4740,4740,4740,4740,0
+20250327,193700,786076990,4740,4740,4740,4740,0
+20250327,193600,786076990,4740,4740,4740,4740,0
+20250327,193500,786076990,4740,4740,4740,4740,0
+20250327,193400,786076990,4740,4740,4740,4740,0
+20250327,193300,786076990,4740,4740,4740,4740,0
+20250327,193200,786076990,4740,4740,4740,4740,0
+20250327,193100,786076990,4740,4740,4740,4740,0
+20250327,193000,786076990,4740,4740,4740,4740,0
+20250327,192900,786076990,4740,4740,4740,4740,0
+20250327,192800,786076990,4740,4740,4740,4740,0
+20250327,192700,786076990,4740,4740,4740,4740,0
+20250327,192600,786076990,4740,4740,4740,4740,0
+20250327,192500,786076990,4740,4740,4740,4740,0
+20250327,192400,786076990,4740,4740,4740,4740,0
+20250327,192300,786076990,4740,4740,4740,4740,6850
+20250327,192200,786076990,4740,4740,4740,4740,0
+20250327,192100,786076990,4740,4740,4740,4740,0
+20250327,192000,786076990,4740,4740,4740,4740,0
+20250327,191900,786076990,4740,4740,4740,4740,0
+20250327,191800,786076990,4740,4740,4740,4740,0
+20250327,191700,786076990,4740,4740,4740,4740,0
+20250327,191600,786076990,4740,4740,4740,4740,0
+20250327,191500,786076990,4740,4740,4740,4740,0
+20250327,191400,786076990,4740,4740,4740,4740,0
+20250327,191300,786076990,4740,4740,4740,4740,0
+20250327,191200,786076990,4740,4740,4740,4740,0
+20250327,191100,786076990,4740,4740,4740,4740,0
+20250327,191000,786076990,4740,4740,4740,4740,0
+20250327,190900,786076990,4740,4740,4740,4740,0
+20250327,190800,786076990,4740,4740,4740,4740,0
+20250327,190700,786076990,4740,4740,4740,4740,0
+20250327,190600,786076990,4740,4740,4740,4740,0
+20250327,190500,786076990,4740,4740,4740,4740,0
+20250327,190400,786076990,4740,4740,4740,4740,0
+20250327,190300,786076990,4740,4740,4740,4740,0
+20250327,190200,786076990,4740,4740,4740,4740,0
+20250327,190100,786076990,4740,4740,4740,4740,0
+20250327,190000,786076990,4740,4740,4740,4740,0
+20250327,185900,786076990,4740,4740,4740,4740,0
+20250327,185800,786076990,4740,4740,4740,4740,0
+20250327,185700,786076990,4740,4740,4740,4740,0
+20250327,185600,786076990,4740,4740,4740,4740,0
+20250327,185500,786076990,4740,4740,4740,4740,0
+20250327,185400,786076990,4740,4740,4740,4740,0
+20250327,185300,786076990,4740,4740,4740,4740,6850
+20250327,185200,786076990,4740,4740,4740,4740,0
+20250327,185100,786076990,4740,4740,4740,4740,0
+20250327,185000,786076990,4740,4740,4740,4740,0
+20250327,184900,786076990,4740,4740,4740,4740,0
+20250327,184800,786076990,4740,4740,4740,4740,0
+20250327,184700,786076990,4740,4740,4740,4740,0
+20250327,184600,786076990,4740,4740,4740,4740,0
+20250327,184500,786076990,4740,4740,4740,4740,0
+20250327,184400,786076990,4740,4740,4740,4740,0
+20250327,184300,786076990,4740,4740,4740,4740,0
+20250327,184200,786076990,4740,4740,4740,4740,0
+20250327,184100,786076990,4740,4740,4740,4740,0
+20250327,184000,786076990,4740,4740,4740,4740,0
+20250327,183900,786076990,4740,4740,4740,4740,0
+20250327,183800,786076990,4740,4740,4740,4740,0
+20250327,183700,786076990,4740,4740,4740,4740,0
+20250327,183600,786076990,4740,4740,4740,4740,0
+20250327,183500,786076990,4740,4740,4740,4740,0
+20250327,183400,786076990,4740,4740,4740,4740,0
+20250327,183300,786076990,4740,4740,4740,4740,0
+20250327,183200,786076990,4740,4740,4740,4740,0
+20250327,183100,786076990,4740,4740,4740,4740,0
+20250327,183000,786076990,4740,4740,4740,4740,0
+20250327,182900,786076990,4740,4740,4740,4740,0
+20250327,182800,786076990,4740,4740,4740,4740,0
+20250327,182700,786076990,4740,4740,4740,4740,0
+20250327,182600,786076990,4740,4740,4740,4740,0
+20250327,182500,786076990,4740,4740,4740,4740,0
+20250327,182400,786076990,4740,4740,4740,4740,0
+20250327,182300,786076990,4740,4740,4740,4740,6850
+20250327,182200,786076990,4740,4740,4740,4740,0
+20250327,182100,786076990,4740,4740,4740,4740,0
+20250327,182000,786076990,4740,4740,4740,4740,0
+20250327,181900,786076990,4740,4740,4740,4740,0
+20250327,181800,786076990,4740,4740,4740,4740,0
+20250327,181700,786076990,4740,4740,4740,4740,0
+20250327,181600,786076990,4740,4740,4740,4740,0
+20250327,181500,786076990,4740,4740,4740,4740,0
+20250327,181400,786076990,4740,4740,4740,4740,0
+20250327,181300,786076990,4740,4740,4740,4740,0
+20250327,181200,786076990,4740,4740,4740,4740,0
+20250327,181100,786076990,4740,4740,4740,4740,0
+20250327,181000,786076990,4740,4740,4740,4740,0
+20250327,180900,786076990,4740,4740,4740,4740,0
+20250327,180800,786076990,4740,4740,4740,4740,0
+20250327,180700,786076990,4740,4740,4740,4740,0
+20250327,180600,786076990,4740,4740,4740,4740,0
+20250327,180500,786076990,4740,4740,4740,4740,0
+20250327,180400,786076990,4740,4740,4740,4740,0
+20250327,180300,786076990,4740,4740,4740,4740,0
+20250327,180200,786076990,4740,4740,4740,4740,0
+20250327,180100,786076990,4740,4740,4740,4740,0
+20250327,180000,786076990,4740,4740,4740,4740,0
+20250327,175900,786076990,4740,4740,4740,4740,0
+20250327,175800,786076990,4740,4740,4740,4740,0
+20250327,175700,786076990,4740,4740,4740,4740,0
+20250327,175600,786076990,4740,4740,4740,4740,0
+20250327,175500,786076990,4740,4740,4740,4740,0
+20250327,175400,786076990,4740,4740,4740,4740,0
+20250327,175300,786076990,4740,4740,4740,4740,6850
+20250327,175200,786076990,4740,4740,4740,4740,0
+20250327,175100,786076990,4740,4740,4740,4740,0
+20250327,175000,786076990,4740,4740,4740,4740,0
+20250327,174900,786076990,4740,4740,4740,4740,0
+20250327,174800,786076990,4740,4740,4740,4740,0
+20250327,174700,786076990,4740,4740,4740,4740,0
+20250327,174600,786076990,4740,4740,4740,4740,0
+20250327,174500,786076990,4740,4740,4740,4740,0
+20250327,174400,786076990,4740,4740,4740,4740,0
+20250327,174300,786076990,4740,4740,4740,4740,0
+20250327,174200,786076990,4740,4740,4740,4740,0
+20250327,174100,786076990,4740,4740,4740,4740,0
+20250327,174000,786076990,4740,4740,4740,4740,0
+20250327,173900,786076990,4740,4740,4740,4740,0
+20250327,173800,786076990,4740,4740,4740,4740,0
+20250327,173700,786076990,4740,4740,4740,4740,0
+20250327,173600,786076990,4740,4740,4740,4740,0
+20250327,173500,786076990,4740,4740,4740,4740,0
+20250327,173400,786076990,4740,4740,4740,4740,0
+20250327,173300,786076990,4740,4740,4740,4740,0
+20250327,173200,786076990,4740,4740,4740,4740,0
+20250327,173100,786076990,4740,4740,4740,4740,0
+20250327,173000,786076990,4740,4740,4740,4740,0
+20250327,172900,786076990,4740,4740,4740,4740,0
+20250327,172800,786076990,4740,4740,4740,4740,0
+20250327,172700,786076990,4740,4740,4740,4740,0
+20250327,172600,786076990,4740,4740,4740,4740,0
+20250327,172500,786076990,4740,4740,4740,4740,0
+20250327,172400,786076990,4740,4740,4740,4740,0
+20250327,172300,786076990,4740,4740,4740,4740,6850
+20250327,172200,786076990,4740,4740,4740,4740,0
+20250327,172100,786076990,4740,4740,4740,4740,0
+20250327,172000,786076990,4740,4740,4740,4740,0
+20250327,171900,786076990,4740,4740,4740,4740,0
+20250327,171800,786076990,4740,4740,4740,4740,0
+20250327,171700,786076990,4740,4740,4740,4740,0
+20250327,171600,786076990,4740,4740,4740,4740,0
+20250327,171500,786076990,4740,4740,4740,4740,0
+20250327,171400,786076990,4740,4740,4740,4740,0
+20250327,171300,786076990,4740,4740,4740,4740,0
+20250327,171200,786076990,4740,4740,4740,4740,0
+20250327,171100,786076990,4740,4740,4740,4740,0
+20250327,171000,786076990,4740,4740,4740,4740,0
+20250327,170900,786076990,4740,4740,4740,4740,0
+20250327,170800,786076990,4740,4740,4740,4740,0
+20250327,170700,786076990,4740,4740,4740,4740,0
+20250327,170600,786076990,4740,4740,4740,4740,0
+20250327,170500,786076990,4740,4740,4740,4740,0
+20250327,170400,786076990,4740,4740,4740,4740,0
+20250327,170300,786076990,4740,4740,4740,4740,0
+20250327,170200,786076990,4740,4740,4740,4740,0
+20250327,170100,786076990,4740,4740,4740,4740,0
+20250327,170000,786076990,4740,4740,4740,4740,0
+20250327,165900,786076990,4740,4740,4740,4740,0
+20250327,165800,786076990,4740,4740,4740,4740,0
+20250327,165700,786076990,4740,4740,4740,4740,0
+20250327,165600,786076990,4740,4740,4740,4740,0
+20250327,165500,786076990,4740,4740,4740,4740,0
+20250327,165400,786076990,4740,4740,4740,4740,0
+20250327,165300,786076990,4740,4740,4740,4740,6850
+20250327,165200,786076990,4740,4740,4740,4740,0
+20250327,165100,786076990,4740,4740,4740,4740,0
+20250327,165000,786076990,4740,4740,4740,4740,0
+20250327,164900,786076990,4740,4740,4740,4740,0
+20250327,164800,786076990,4740,4740,4740,4740,0
+20250327,164700,786076990,4740,4740,4740,4740,0
+20250327,164600,786076990,4740,4740,4740,4740,0
+20250327,164500,786076990,4740,4740,4740,4740,0
+20250327,164400,786076990,4740,4740,4740,4740,0
+20250327,164300,786076990,4740,4740,4740,4740,0
+20250327,164200,786076990,4740,4740,4740,4740,0
+20250327,164100,786076990,4740,4740,4740,4740,0
+20250327,164000,786076990,4740,4740,4740,4740,0
+20250327,163900,786076990,4740,4740,4740,4740,0
+20250327,163800,786076990,4740,4740,4740,4740,0
+20250327,163700,786076990,4740,4740,4740,4740,0
+20250327,163600,786076990,4740,4740,4740,4740,0
+20250327,163500,786076990,4740,4740,4740,4740,0
+20250327,163400,786076990,4740,4740,4740,4740,0
+20250327,163300,786076990,4740,4740,4740,4740,0
+20250327,163200,786076990,4740,4740,4740,4740,0
+20250327,163100,786076990,4740,4740,4740,4740,0
+20250327,163000,786076990,4740,4740,4740,4740,0
+20250327,162900,786076990,4740,4740,4740,4740,0
+20250327,162800,786076990,4740,4740,4740,4740,0
+20250327,162700,786076990,4740,4740,4740,4740,0
+20250327,162600,786076990,4740,4740,4740,4740,0
+20250327,162500,786076990,4740,4740,4740,4740,0
+20250327,162400,786076990,4740,4740,4740,4740,0
+20250327,162300,786076990,4740,4740,4740,4740,6850
+20250327,162200,786076990,4740,4740,4740,4740,0
+20250327,162100,786076990,4740,4740,4740,4740,0
+20250327,162000,786076990,4740,4740,4740,4740,0
+20250327,161900,786076990,4740,4740,4740,4740,0
+20250327,161800,786076990,4740,4740,4740,4740,0
+20250327,161700,786076990,4740,4740,4740,4740,0
+20250327,161600,786076990,4740,4740,4740,4740,0
+20250327,161500,786076990,4740,4740,4740,4740,0
+20250327,161400,786076990,4740,4740,4740,4740,0
+20250327,161300,786076990,4740,4740,4740,4740,0
+20250327,161200,786076990,4740,4740,4740,4740,0
+20250327,161100,786076990,4740,4740,4740,4740,0
+20250327,161000,786076990,4740,4740,4740,4740,0
+20250327,160900,786076990,4740,4740,4740,4740,0
+20250327,160800,786076990,4740,4740,4740,4740,0
+20250327,160700,786076990,4740,4740,4740,4740,0
+20250327,160600,786076990,4740,4740,4740,4740,0
+20250327,160500,786076990,4740,4740,4740,4740,0
+20250327,160400,786076990,4740,4740,4740,4740,0
+20250327,160300,786076990,4740,4740,4740,4740,0
+20250327,160200,786076990,4740,4740,4740,4740,0
+20250327,160100,786076990,4740,4740,4740,4740,0
+20250327,160000,786076990,4740,4740,4740,4740,0
+20250327,155900,786076990,4740,4740,4740,4740,0
+20250327,155800,786076990,4740,4740,4740,4740,0
+20250327,155700,786076990,4740,4740,4740,4740,0
+20250327,155600,786076990,4740,4740,4740,4740,0
+20250327,155500,786076990,4740,4740,4740,4740,0
+20250327,155400,786076990,4740,4740,4740,4740,0
+20250327,155300,786076990,4740,4740,4740,4740,6850
+20250327,155200,786076990,4740,4740,4740,4740,0
+20250327,155100,786076990,4740,4740,4740,4740,0
+20250327,155000,786076990,4740,4740,4740,4740,0
+20250327,154900,786076990,4740,4740,4740,4740,0
+20250327,154800,786076990,4740,4740,4740,4740,0
+20250327,154700,786076990,4740,4740,4740,4740,0
+20250327,154600,786076990,4740,4740,4740,4740,0
+20250327,154500,786076990,4740,4740,4740,4740,0
+20250327,154400,786076990,4740,4740,4740,4740,0
+20250327,154300,786076990,4740,4740,4740,4740,0
+20250327,154200,786076990,4740,4740,4740,4740,0
+20250327,154100,786076990,4740,4740,4740,4740,0
+20250327,154000,786076990,4740,4740,4740,4740,0
+20250327,153900,786076990,4740,4740,4740,4740,0
+20250327,153800,786076990,4740,4740,4740,4740,0
+20250327,153700,786076990,4740,4740,4740,4740,0
+20250327,153600,786076990,4740,4740,4740,4740,0
+20250327,153500,786076990,4740,4740,4740,4740,0
+20250327,153400,786076990,4740,4740,4740,4740,0
+20250327,153300,786076990,4740,4740,4740,4740,0
+20250327,153200,786076990,4740,4740,4740,4740,0
+20250327,153100,786076990,4740,4740,4740,4740,0
+20250327,153000,786076990,4740,4740,4740,4740,6850
+20250327,152900,753607990,4740,4740,4740,4740,0
+20250327,152800,753607990,4740,4740,4740,4740,0
+20250327,152700,753607990,4740,4740,4740,4740,0
+20250327,152600,753607990,4740,4740,4740,4740,0
+20250327,152500,753607990,4740,4740,4740,4740,0
+20250327,152400,753607990,4740,4740,4740,4740,0
+20250327,152300,753607990,4740,4740,4740,4740,0
+20250327,152200,753607990,4740,4740,4740,4740,0
+20250327,152100,753607990,4740,4740,4740,4740,0
+20250327,152000,753607990,4740,4740,4740,4740,0
+20250327,151900,753607990,4740,4740,4740,4740,1100
+20250327,151800,748393990,4740,4740,4740,4740,62
+20250327,151700,748100110,4740,4740,4740,4740,1
+20250327,151600,748095370,4740,4740,4740,4740,216
+20250327,151500,747071530,4740,4740,4740,4740,524
+20250327,151400,744587770,4740,4740,4740,4740,162
+20250327,151300,743819890,4740,4740,4740,4740,1
+20250327,151200,743815150,4745,4745,4745,4745,0
+20250327,151100,743815150,4745,4745,4745,4745,60
+20250327,151000,743530450,4745,4740,4745,4740,33
+20250327,150900,743373980,4745,4745,4745,4745,0
+20250327,150800,743373980,4745,4740,4745,4740,248
+20250327,150700,742198395,4740,4740,4740,4740,4
+20250327,150600,742179435,4740,4740,4740,4740,0
+20250327,150500,742179435,4740,4740,4740,4740,11
+20250327,150400,742127295,4740,4740,4740,4740,0
+20250327,150300,742127295,4740,4740,4740,4740,307
+20250327,150200,740672115,4740,4740,4740,4740,290
+20250327,150100,739297515,4740,4745,4745,4740,14
+20250327,150000,739231090,4745,4745,4745,4745,4
+20250327,145900,739212110,4745,4745,4745,4745,104
+20250327,145800,738718630,4745,4745,4745,4745,5
+20250327,145700,738694905,4745,4745,4745,4740,159
+20250327,145600,737941120,4745,4745,4745,4745,230
+20250327,145500,736849770,4745,4740,4745,4740,31
+20250327,145400,736702680,4745,4745,4745,4745,1
+20250327,145300,736697935,4745,4740,4745,4740,1789
+20250327,145200,728217810,4740,4735,4740,4735,146
+20250327,145100,727526460,4735,4735,4737,4730,1234
+20250327,145000,721684474,4735,4735,4735,4735,0
+20250327,144900,721684474,4735,4735,4735,4735,11
+20250327,144800,721632389,4735,4735,4735,4735,1000
+20250327,144700,716897389,4735,4735,4735,4735,0
+20250327,144600,716897389,4735,4730,4735,4730,55
+20250327,144500,716637214,4730,4730,4730,4730,134
+20250327,144400,716003394,4735,4735,4735,4735,76
+20250327,144300,715643534,4735,4735,4735,4730,217
+20250327,144200,714616044,4735,4735,4735,4735,35
+20250327,144100,714450319,4735,4735,4735,4735,220
+20250327,144000,713408619,4735,4730,4735,4730,426
+20250327,143900,711392674,4730,4735,4735,4730,659
+20250327,143800,708275379,4735,4735,4735,4735,223
+20250327,143700,707219474,4735,4735,4735,4735,22
+20250327,143600,707115304,4735,4735,4735,4735,0
+20250327,143500,707115304,4735,4735,4735,4735,0
+20250327,143400,707115304,4735,4730,4735,4730,5214
+20250327,143300,682452684,4735,4730,4735,4730,416
+20250327,143200,680483954,4735,4735,4735,4735,67
+20250327,143100,680166709,4735,4735,4735,4735,0
+20250327,143000,680166709,4735,4730,4740,4730,2267
+20250327,142900,669443289,4740,4740,4740,4730,9445
+20250327,142800,624760929,4740,4740,4740,4735,275
+20250327,142700,623458709,4740,4740,4740,4740,200
+20250327,142600,622510709,4740,4740,4740,4740,100
+20250327,142500,622036709,4735,4735,4735,4735,0
+20250327,142400,622036709,4735,4740,4740,4735,510
+20250327,142300,619621559,4740,4740,4740,4740,639
+20250327,142200,616592699,4740,4735,4740,4735,935
+20250327,142100,612165469,4735,4735,4735,4735,1
+20250327,142000,612160734,4735,4735,4735,4735,10
+20250327,141900,612113384,4735,4735,4735,4735,0
+20250327,141800,612113384,4735,4735,4735,4735,0
+20250327,141700,612113384,4735,4735,4735,4735,0
+20250327,141600,612113384,4735,4737,4737,4735,134
+20250327,141500,611478874,4740,4740,4740,4740,21
+20250327,141400,611379334,4740,4740,4740,4740,1
+20250327,141300,611374594,4740,4740,4740,4740,101
+20250327,141200,610895854,4740,4740,4740,4740,105
+20250327,141100,610398154,4735,4735,4735,4735,0
+20250327,141000,610398154,4735,4740,4740,4735,174
+20250327,140900,609574064,4735,4735,4735,4735,0
+20250327,140800,609574064,4735,4735,4735,4735,0
+20250327,140700,609574064,4735,4735,4735,4735,180
+20250327,140600,608721764,4735,4737,4737,4735,700
+20250327,140500,605406244,4737,4737,4737,4737,134
+20250327,140400,604771486,4740,4740,4740,4740,1
+20250327,140300,604766746,4740,4740,4740,4740,200
+20250327,140200,603818746,4740,4740,4740,4740,11
+20250327,140100,603766606,4740,4740,4740,4740,428
+20250327,140000,601737886,4740,4740,4740,4740,13
+20250327,135900,601676266,4737,4740,4740,4737,240
+20250327,135800,600539068,4740,4740,4740,4740,304
+20250327,135700,599098108,4740,4740,4740,4740,422
+20250327,135600,597097828,4737,4737,4737,4737,0
+20250327,135500,597097828,4737,4737,4737,4737,222
+20250327,135400,596046214,4740,4740,4740,4740,104
+20250327,135300,595553254,4740,4735,4740,4735,137
+20250327,135200,594904544,4740,4740,4740,4740,140
+20250327,135100,594240944,4740,4740,4740,4740,1
+20250327,135000,594236204,4740,4740,4740,4740,0
+20250327,134900,594236204,4740,4740,4740,4740,0
+20250327,134800,594236204,4740,4735,4740,4735,181
+20250327,134700,593379164,4735,4740,4740,4735,536
+20250327,134600,590841154,4740,4735,4740,4735,706
+20250327,134500,587498029,4735,4737,4737,4735,514
+20250327,134400,585063701,4740,4740,4740,4737,226
+20250327,134300,583993061,4737,4740,4740,4737,32
+20250327,134200,583841474,4740,4740,4740,4740,23
+20250327,134100,583732454,4735,4735,4735,4735,134
+20250327,134000,583097964,4740,4740,4740,4740,5
+20250327,133900,583074264,4740,4740,4740,4740,15
+20250327,133800,583003164,4740,4740,4740,4740,8
+20250327,133700,582965244,4735,4735,4735,4735,0
+20250327,133600,582965244,4735,4735,4735,4735,134
+20250327,133500,582330754,4740,4735,4740,4735,168
+20250327,133400,581534944,4740,4735,4740,4735,143
+20250327,133300,580857339,4735,4735,4735,4735,0
+20250327,133200,580857339,4735,4735,4735,4735,0
+20250327,133100,580857339,4735,4735,4735,4735,0
+20250327,133000,580857339,4735,4735,4740,4735,387
+20250327,132900,579023804,4740,4740,4740,4740,0
+20250327,132800,579023804,4740,4740,4740,4740,501
+20250327,132700,576649064,4740,4740,4740,4740,19
+20250327,132600,576559004,4740,4740,4740,4735,460
+20250327,132500,574379724,4740,4740,4740,4740,100
+20250327,132400,573905724,4740,4735,4740,4730,154
+20250327,132300,573176809,4740,4735,4740,4735,73
+20250327,132200,572831024,4735,4735,4735,4735,56
+20250327,132100,572565864,4735,4730,4735,4730,488
+20250327,132000,570257084,4735,4735,4735,4735,376
+20250327,131900,568476724,4735,4735,4735,4735,19
+20250327,131800,568386759,4735,4730,4735,4730,362
+20250327,131700,566673864,4735,4735,4735,4735,39
+20250327,131600,566489199,4730,4730,4730,4730,4375
+20250327,131500,545795449,4730,4730,4730,4730,1500
+20250327,131400,538700449,4730,4730,4730,4730,2378
+20250327,131300,527452509,4735,4735,4735,4735,100
+20250327,131200,526979009,4735,4730,4735,4730,141
+20250327,131100,526312049,4735,4735,4735,4735,2
+20250327,131000,526302579,4735,4735,4735,4730,119
+20250327,130900,525739119,4740,4740,4740,4740,100
+20250327,130800,525265119,4735,4735,4735,4735,0
+20250327,130700,525265119,4735,4730,4735,4730,378
+20250327,130600,523475959,4735,4740,4740,4735,2973
+20250327,130500,509398714,4740,4735,4740,4735,20
+20250327,130400,509304009,4740,4740,4740,4740,16
+20250327,130300,509228169,4740,4735,4740,4735,29
+20250327,130200,509090744,4740,4740,4740,4740,103
+20250327,130100,508602524,4740,4735,4740,4735,698
+20250327,130000,505294989,4740,4740,4740,4740,0
+20250327,125900,505294989,4740,4740,4740,4740,173
+20250327,125800,504474969,4740,4740,4740,4740,208
+20250327,125700,503489049,4740,4740,4740,4740,537
+20250327,125600,500943669,4740,4740,4740,4740,121
+20250327,125500,500370129,4740,4740,4740,4735,334
+20250327,125400,498787639,4740,4740,4740,4740,332
+20250327,125300,497213959,4740,4740,4740,4740,100
+20250327,125200,496739959,4735,4735,4735,4735,38
+20250327,125100,496560029,4735,4735,4735,4735,146
+20250327,125000,495868719,4735,4735,4735,4735,433
+20250327,124900,493818464,4735,4735,4735,4730,414
+20250327,124800,491858959,4735,4732,4735,4732,210
+20250327,124700,490865044,4732,4732,4732,4732,0
+20250327,124600,490865044,4732,4735,4735,4730,2000
+20250327,124500,481399619,4735,4735,4735,4735,0
+20250327,124400,481399619,4735,4737,4737,4735,121
+20250327,124300,480826644,4735,4737,4737,4735,192
+20250327,124200,479917410,4737,4737,4737,4737,12
+20250327,124100,479860566,4735,4735,4735,4735,0
+20250327,124000,479860566,4735,4735,4735,4735,20
+20250327,123900,479765866,4735,4735,4735,4735,163
+20250327,123800,478994061,4735,4735,4735,4735,145
+20250327,123700,478307486,4735,4735,4735,4735,0
+20250327,123600,478307486,4735,4735,4735,4735,0
+20250327,123500,478307486,4735,4735,4735,4735,1001
+20250327,123400,473567751,4735,4737,4737,4735,176
+20250327,123300,472734291,4737,4737,4737,4737,31
+20250327,123200,472587444,4735,4735,4735,4735,135
+20250327,123100,471948219,4735,4735,4735,4735,39
+20250327,123000,471763554,4735,4735,4735,4735,30
+20250327,122900,471621504,4735,4735,4735,4735,0
+20250327,122800,471621504,4735,4735,4735,4735,0
+20250327,122700,471621504,4735,4737,4737,4735,2
+20250327,122600,471612032,4737,4735,4737,4735,2532
+20250327,122500,459623002,4737,4737,4737,4737,0
+20250327,122400,459623002,4737,4737,4737,4737,5
+20250327,122300,459599317,4737,4737,4737,4735,13
+20250327,122200,459537738,4740,4740,4740,4740,1
+20250327,122100,459532998,4740,4740,4740,4740,210
+20250327,122000,458537598,4740,4740,4740,4735,236
+20250327,121900,457419633,4740,4740,4740,4740,15
+20250327,121800,457348533,4735,4735,4735,4735,0
+20250327,121700,457348533,4735,4735,4735,4735,0
+20250327,121600,457348533,4735,4735,4735,4735,0
+20250327,121500,457348533,4735,4735,4735,4735,25
+20250327,121400,457230158,4740,4740,4740,4735,244
+20250327,121300,456074273,4740,4740,4740,4740,10
+20250327,121200,456026873,4740,4740,4740,4740,740
+20250327,121100,452519273,4740,4740,4740,4740,11
+20250327,121000,452467133,4740,4740,4740,4740,0
+20250327,120900,452467133,4740,4735,4740,4735,174
+20250327,120800,451643203,4740,4735,4740,4735,2004
+20250327,120700,442154103,4740,4740,4740,4740,18
+20250327,120600,442068783,4740,4740,4740,4735,84
+20250327,120500,441670873,4740,4740,4740,4740,106
+20250327,120400,441168433,4740,4740,4740,4740,105
+20250327,120300,440670733,4740,4737,4740,4735,145
+20250327,120200,439984078,4740,4740,4740,4740,0
+20250327,120100,439984078,4740,4740,4740,4740,1
+20250327,120000,439979338,4740,4740,4740,4740,3378
+20250327,115900,423967618,4735,4735,4735,4730,2900
+20250327,115800,410237618,4735,4730,4735,4730,2
+20250327,115700,410228153,4730,4735,4735,4730,3135
+20250327,115600,395386508,4740,4740,4740,4740,7
+20250327,115500,395353328,4740,4740,4740,4740,263
+20250327,115400,394106708,4735,4735,4735,4735,2
+20250327,115300,394097238,4735,4735,4735,4735,1
+20250327,115200,394092503,4735,4740,4740,4735,3
+20250327,115100,394078293,4735,4740,4740,4735,335
+20250327,115000,392491068,4740,4740,4740,4740,31
+20250327,114900,392344128,4740,4740,4740,4740,50
+20250327,114800,392107128,4740,4740,4740,4740,1
+20250327,114700,392102388,4735,4735,4735,4735,50
+20250327,114600,391865638,4735,4735,4735,4735,308
+20250327,114500,390407258,4735,4735,4735,4735,269
+20250327,114400,389133543,4740,4740,4740,4735,134
+20250327,114300,388498948,4740,4735,4740,4735,111
+20250327,114200,387973358,4735,4740,4740,4735,691
+20250327,114100,384701468,4740,4735,4740,4735,40
+20250327,114000,384511918,4735,4735,4735,4735,135
+20250327,113900,383872693,4740,4740,4740,4740,0
+20250327,113800,383872693,4740,4740,4740,4740,2
+20250327,113700,383863213,4740,4735,4740,4735,45
+20250327,113600,383650113,4740,4740,4740,4740,31
+20250327,113500,383503173,4740,4740,4740,4740,32
+20250327,113400,383351493,4740,4740,4740,4735,360
+20250327,113300,381645768,4735,4740,4740,4735,42
+20250327,113200,381446838,4740,4735,4740,4735,418
+20250327,113100,379467603,4740,4740,4740,4740,26
+20250327,113000,379344363,4740,4740,4740,4740,50
+20250327,112900,379107363,4735,4735,4735,4735,145
+20250327,112800,378420788,4735,4735,4735,4735,247
+20250327,112700,377251243,4740,4740,4740,4740,10
+20250327,112600,377203843,4740,4740,4740,4740,200
+20250327,112500,376255843,4737,4740,4740,4737,8
+20250327,112400,376217932,4740,4740,4740,4740,1
+20250327,112300,376213192,4735,4735,4735,4735,1
+20250327,112200,376208457,4740,4735,4740,4735,2873
+20250327,112100,362604752,4735,4735,4735,4735,0
+20250327,112000,362604752,4735,4735,4735,4735,163
+20250327,111900,361832947,4740,4740,4740,4740,1020
+20250327,111800,356998147,4740,4740,4740,4740,72
+20250327,111700,356656867,4740,4740,4740,4735,63
+20250327,111600,356358272,4740,4740,4740,4735,256
+20250327,111500,355145607,4740,4735,4740,4735,1100
+20250327,111400,349936607,4740,4735,4740,4735,386
+20250327,111300,348108717,4735,4735,4740,4735,931
+20250327,111200,343699377,4740,4735,4740,4735,154
+20250327,111100,342969937,4735,4735,4735,4735,694
+20250327,111000,339683847,4735,4735,4735,4735,1
+20250327,110900,339679112,4735,4735,4735,4735,1800
+20250327,110800,331156112,4735,4735,4735,4735,0
+20250327,110700,331156112,4735,4735,4735,4735,0
+20250327,110600,331156112,4735,4735,4735,4735,0
+20250327,110500,331156112,4735,4735,4735,4735,135
+20250327,110400,330516887,4740,4740,4740,4740,300
+20250327,110300,329094887,4740,4740,4740,4740,442
+20250327,110200,326999807,4740,4740,4740,4740,22
+20250327,110100,326895527,4740,4740,4740,4740,10
+20250327,110000,326848127,4740,4745,4745,4740,2297
+20250327,105900,315960342,4740,4745,4745,4740,136
+20250327,105800,315315697,4745,4745,4745,4745,105
+20250327,105700,314817472,4745,4745,4745,4745,0
+20250327,105600,314817472,4745,4740,4745,4740,295
+20250327,105500,313418902,4745,4745,4745,4740,1376
+20250327,105400,306896542,4745,4745,4745,4745,1
+20250327,105300,306891797,4740,4740,4740,4740,145
+20250327,105200,306204497,4740,4740,4740,4740,1859
+20250327,105100,297392837,4740,4745,4745,4740,801
+20250327,105000,293596092,4740,4745,4745,4740,1987
+20250327,104900,284169732,4745,4745,4745,4745,50
+20250327,104800,283932482,4745,4745,4745,4745,100
+20250327,104700,283457982,4750,4750,4750,4745,138
+20250327,104600,282803157,4750,4750,4750,4750,3
+20250327,104500,282788907,4750,4750,4750,4750,15
+20250327,104400,282717657,4750,4750,4750,4750,0
+20250327,104300,282717657,4750,4750,4750,4750,100
+20250327,104200,282242657,4750,4750,4750,4745,205
+20250327,104100,281269857,4750,4745,4750,4745,129
+20250327,104000,280657127,4750,4750,4750,4750,74
+20250327,103900,280305627,4750,4750,4750,4750,96
+20250327,103800,279849627,4750,4750,4750,4750,973
+20250327,103700,275227877,4750,4750,4750,4750,2
+20250327,103600,275218377,4750,4745,4750,4745,136
+20250327,103500,274573052,4750,4745,4750,4745,11
+20250327,103400,274520847,4750,4750,4750,4750,24
+20250327,103300,274406847,4750,4745,4750,4745,99
+20250327,103200,273936942,4745,4750,4750,4745,356
+20250327,103100,272247687,4745,4750,4750,4745,2758
+20250327,103000,259159687,4750,4745,4750,4745,138
+20250327,102900,258504862,4745,4750,4750,4745,149
+20250327,102800,257797852,4750,4745,4750,4745,21
+20250327,102700,257698152,4750,4750,4750,4750,1
+20250327,102600,257693402,4750,4747,4750,4745,24
+20250327,102500,257579511,4747,4750,4750,4747,517
+20250327,102400,255123794,4750,4750,4750,4750,233
+20250327,102300,254017044,4750,4750,4750,4750,144
+20250327,102200,253333044,4750,4750,4750,4750,7
+20250327,102100,253299794,4750,4750,4750,4745,425
+20250327,102000,251283094,4745,4750,4750,4745,552
+20250327,101900,248663594,4750,4750,4750,4750,81
+20250327,101800,248278844,4750,4750,4750,4750,0
+20250327,101700,248278844,4750,4750,4750,4750,820
+20250327,101600,244383844,4750,4750,4750,4750,4
+20250327,101500,244364844,4745,4745,4745,4745,1300
+20250327,101400,238196344,4745,4745,4745,4745,27
+20250327,101300,238068229,4745,4745,4745,4745,2415
+20250327,101200,226609054,4745,4745,4745,4745,131
+20250327,101100,225987459,4745,4745,4745,4745,248
+20250327,101000,224810699,4745,4745,4745,4740,70
+20250327,100900,224478574,4745,4745,4745,4745,8
+20250327,100800,224440614,4745,4745,4745,4745,15
+20250327,100700,224369439,4745,4745,4745,4745,245
+20250327,100600,223206914,4745,4742,4745,4740,65
+20250327,100500,222898735,4740,4740,4740,4740,0
+20250327,100400,222898735,4740,4740,4740,4740,639
+20250327,100300,219869875,4740,4740,4745,4740,64
+20250327,100200,219566500,4740,4745,4745,4740,92
+20250327,100100,219130070,4745,4745,4745,4740,178
+20250327,100000,218286059,4745,4745,4745,4745,56
+20250327,095900,218020339,4745,4745,4745,4745,40
+20250327,095800,217830539,4745,4742,4745,4740,312
+20250327,095700,216350643,4745,4745,4745,4745,37
+20250327,095600,216175078,4745,4745,4745,4745,229
+20250327,095500,215088473,4745,4745,4745,4745,12
+20250327,095400,215031533,4745,4745,4745,4745,374
+20250327,095300,213256903,4745,4745,4745,4745,115
+20250327,095200,212711228,4745,4745,4745,4745,37
+20250327,095100,212535663,4745,4745,4745,4745,108
+20250327,095000,212023203,4745,4742,4745,4740,255
+20250327,094900,210813275,4742,4742,4742,4742,125
+20250327,094800,210220525,4742,4742,4742,4742,10
+20250327,094700,210173105,4742,4742,4742,4740,53
+20250327,094600,209921781,4740,4740,4740,4740,6
+20250327,094500,209893341,4740,4740,4742,4740,176
+20250327,094400,209059035,4740,4740,4740,4740,0
+20250327,094300,209059035,4740,4742,4742,4740,10
+20250327,094200,209011619,4742,4740,4742,4740,487
+20250327,094100,206702893,4742,4750,4750,4742,89
+20250327,094000,206280662,4750,4750,4750,4750,41
+20250327,093900,206085912,4750,4750,4750,4745,60
+20250327,093800,205800917,4750,4740,4750,4740,19
+20250327,093700,205710702,4740,4740,4740,4740,0
+20250327,093600,205710702,4740,4750,4750,4740,117
+20250327,093500,205154962,4750,4740,4750,4735,392
+20250327,093400,203298602,4750,4750,4750,4735,1064
+20250327,093300,198255772,4750,4740,4750,4735,4269
+20250327,093200,178020682,4735,4740,4740,4735,1352
+20250327,093100,171612702,4740,4735,4740,4735,2244
+20250327,093000,160987172,4740,4735,4740,4735,206
+20250327,092900,160011232,4735,4735,4737,4735,531
+20250327,092800,157496945,4740,4737,4740,4737,385
+20250327,092700,155672507,4737,4735,4737,4735,1695
+20250327,092600,147646662,4737,4737,4737,4737,88
+20250327,092500,147229806,4737,4737,4737,4735,509
+20250327,092400,144819667,4735,4735,4735,4735,8
+20250327,092300,144781787,4735,4737,4737,4735,3110
+20250327,092200,130055873,4737,4737,4737,4735,67
+20250327,092100,129738594,4740,4740,4740,4740,3
+20250327,092000,129724374,4740,4740,4740,4740,51
+20250327,091900,129482634,4735,4740,4740,4735,258
+20250327,091800,128259914,4735,4735,4740,4735,555
+20250327,091700,125631689,4735,4740,4740,4735,501
+20250327,091600,123259449,4740,4740,4740,4740,84
+20250327,091500,122861289,4740,4735,4740,4735,2900
+20250327,091400,109129674,4740,4735,4740,4735,316
+20250327,091300,107632334,4735,4740,4740,4735,23
+20250327,091200,107523408,4740,4740,4740,4740,1
+20250327,091100,107518668,4735,4740,4740,4735,2645
+20250327,091000,94994508,4740,4740,4740,4740,1525
+20250327,090900,87766008,4740,4740,4740,4740,358
+20250327,090800,86069088,4740,4735,4740,4732,3392
+20250327,090700,70008410,4732,4735,4735,4730,2509
+20250327,090600,58131870,4735,4737,4737,4735,1299
+20250327,090500,51981007,4737,4755,4755,4737,7807
+20250327,090400,14918166,4755,4757,4757,4755,280
+20250327,090300,13586760,4760,4760,4760,4760,22
+20250327,090200,13482040,4760,4760,4760,4760,21
+20250327,090100,13382080,4760,4765,4765,4760,26
+20250327,090000,13258315,4765,4750,4765,4750,2791

079160/min/candle-20250328.csv

@@ -0,0 +1,655 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,195300,1094612713,4675,4675,4675,4675,9365
+20250328,195200,1094612713,4675,4675,4675,4675,0
+20250328,195100,1094612713,4675,4675,4675,4675,0
+20250328,195000,1094612713,4675,4675,4675,4675,0
+20250328,194900,1094612713,4675,4675,4675,4675,0
+20250328,194800,1094612713,4675,4675,4675,4675,0
+20250328,194700,1094612713,4675,4675,4675,4675,0
+20250328,194600,1094612713,4675,4675,4675,4675,0
+20250328,194500,1094612713,4675,4675,4675,4675,0
+20250328,194400,1094612713,4675,4675,4675,4675,0
+20250328,194300,1094612713,4675,4675,4675,4675,0
+20250328,194200,1094612713,4675,4675,4675,4675,0
+20250328,194100,1094612713,4675,4675,4675,4675,0
+20250328,194000,1094612713,4675,4675,4675,4675,0
+20250328,193900,1094612713,4675,4675,4675,4675,0
+20250328,193800,1094612713,4675,4675,4675,4675,0
+20250328,193700,1094612713,4675,4675,4675,4675,0
+20250328,193600,1094612713,4675,4675,4675,4675,0
+20250328,193500,1094612713,4675,4675,4675,4675,0
+20250328,193400,1094612713,4675,4675,4675,4675,0
+20250328,193300,1094612713,4675,4675,4675,4675,0
+20250328,193200,1094612713,4675,4675,4675,4675,0
+20250328,193100,1094612713,4675,4675,4675,4675,0
+20250328,193000,1094612713,4675,4675,4675,4675,0
+20250328,192900,1094612713,4675,4675,4675,4675,0
+20250328,192800,1094612713,4675,4675,4675,4675,0
+20250328,192700,1094612713,4675,4675,4675,4675,0
+20250328,192600,1094612713,4675,4675,4675,4675,0
+20250328,192500,1094612713,4675,4675,4675,4675,0
+20250328,192400,1094612713,4675,4675,4675,4675,0
+20250328,192300,1094612713,4675,4675,4675,4675,9365
+20250328,192200,1094612713,4675,4675,4675,4675,0
+20250328,192100,1094612713,4675,4675,4675,4675,0
+20250328,192000,1094612713,4675,4675,4675,4675,0
+20250328,191900,1094612713,4675,4675,4675,4675,0
+20250328,191800,1094612713,4675,4675,4675,4675,0
+20250328,191700,1094612713,4675,4675,4675,4675,0
+20250328,191600,1094612713,4675,4675,4675,4675,0
+20250328,191500,1094612713,4675,4675,4675,4675,0
+20250328,191400,1094612713,4675,4675,4675,4675,0
+20250328,191300,1094612713,4675,4675,4675,4675,0
+20250328,191200,1094612713,4675,4675,4675,4675,0
+20250328,191100,1094612713,4675,4675,4675,4675,0
+20250328,191000,1094612713,4675,4675,4675,4675,0
+20250328,190900,1094612713,4675,4675,4675,4675,0
+20250328,190800,1094612713,4675,4675,4675,4675,0
+20250328,190700,1094612713,4675,4675,4675,4675,0
+20250328,190600,1094612713,4675,4675,4675,4675,0
+20250328,190500,1094612713,4675,4675,4675,4675,0
+20250328,190400,1094612713,4675,4675,4675,4675,0
+20250328,190300,1094612713,4675,4675,4675,4675,0
+20250328,190200,1094612713,4675,4675,4675,4675,0
+20250328,190100,1094612713,4675,4675,4675,4675,0
+20250328,190000,1094612713,4675,4675,4675,4675,0
+20250328,185900,1094612713,4675,4675,4675,4675,0
+20250328,185800,1094612713,4675,4675,4675,4675,0
+20250328,185700,1094612713,4675,4675,4675,4675,0
+20250328,185600,1094612713,4675,4675,4675,4675,0
+20250328,185500,1094612713,4675,4675,4675,4675,0
+20250328,185400,1094612713,4675,4675,4675,4675,0
+20250328,185300,1094612713,4675,4675,4675,4675,9365
+20250328,185200,1094612713,4675,4675,4675,4675,0
+20250328,185100,1094612713,4675,4675,4675,4675,0
+20250328,185000,1094612713,4675,4675,4675,4675,0
+20250328,184900,1094612713,4675,4675,4675,4675,0
+20250328,184800,1094612713,4675,4675,4675,4675,0
+20250328,184700,1094612713,4675,4675,4675,4675,0
+20250328,184600,1094612713,4675,4675,4675,4675,0
+20250328,184500,1094612713,4675,4675,4675,4675,0
+20250328,184400,1094612713,4675,4675,4675,4675,0
+20250328,184300,1094612713,4675,4675,4675,4675,0
+20250328,184200,1094612713,4675,4675,4675,4675,0
+20250328,184100,1094612713,4675,4675,4675,4675,0
+20250328,184000,1094612713,4675,4675,4675,4675,0
+20250328,183900,1094612713,4675,4675,4675,4675,0
+20250328,183800,1094612713,4675,4675,4675,4675,0
+20250328,183700,1094612713,4675,4675,4675,4675,0
+20250328,183600,1094612713,4675,4675,4675,4675,0
+20250328,183500,1094612713,4675,4675,4675,4675,0
+20250328,183400,1094612713,4675,4675,4675,4675,0
+20250328,183300,1094612713,4675,4675,4675,4675,0
+20250328,183200,1094612713,4675,4675,4675,4675,0
+20250328,183100,1094612713,4675,4675,4675,4675,0
+20250328,183000,1094612713,4675,4675,4675,4675,0
+20250328,182900,1094612713,4675,4675,4675,4675,0
+20250328,182800,1094612713,4675,4675,4675,4675,0
+20250328,182700,1094612713,4675,4675,4675,4675,0
+20250328,182600,1094612713,4675,4675,4675,4675,0
+20250328,182500,1094612713,4675,4675,4675,4675,0
+20250328,182400,1094612713,4675,4675,4675,4675,0
+20250328,182300,1094612713,4675,4675,4675,4675,9365
+20250328,182200,1094612713,4675,4675,4675,4675,0
+20250328,182100,1094612713,4675,4675,4675,4675,0
+20250328,182000,1094612713,4675,4675,4675,4675,0
+20250328,181900,1094612713,4675,4675,4675,4675,0
+20250328,181800,1094612713,4675,4675,4675,4675,0
+20250328,181700,1094612713,4675,4675,4675,4675,0
+20250328,181600,1094612713,4675,4675,4675,4675,0
+20250328,181500,1094612713,4675,4675,4675,4675,0
+20250328,181400,1094612713,4675,4675,4675,4675,0
+20250328,181300,1094612713,4675,4675,4675,4675,0
+20250328,181200,1094612713,4675,4675,4675,4675,0
+20250328,181100,1094612713,4675,4675,4675,4675,0
+20250328,181000,1094612713,4675,4675,4675,4675,0
+20250328,180900,1094612713,4675,4675,4675,4675,0
+20250328,180800,1094612713,4675,4675,4675,4675,0
+20250328,180700,1094612713,4675,4675,4675,4675,0
+20250328,180600,1094612713,4675,4675,4675,4675,0
+20250328,180500,1094612713,4675,4675,4675,4675,0
+20250328,180400,1094612713,4675,4675,4675,4675,0
+20250328,180300,1094612713,4675,4675,4675,4675,0
+20250328,180200,1094612713,4675,4675,4675,4675,0
+20250328,180100,1094612713,4675,4675,4675,4675,0
+20250328,180000,1094612713,4675,4675,4675,4675,0
+20250328,175900,1094612713,4675,4675,4675,4675,0
+20250328,175800,1094612713,4675,4675,4675,4675,0
+20250328,175700,1094612713,4675,4675,4675,4675,0
+20250328,175600,1094612713,4675,4675,4675,4675,0
+20250328,175500,1094612713,4675,4675,4675,4675,0
+20250328,175400,1094612713,4675,4675,4675,4675,0
+20250328,175300,1094612713,4675,4675,4675,4675,9365
+20250328,175200,1094612713,4675,4675,4675,4675,0
+20250328,175100,1094612713,4675,4675,4675,4675,0
+20250328,175000,1094612713,4675,4675,4675,4675,0
+20250328,174900,1094612713,4675,4675,4675,4675,0
+20250328,174800,1094612713,4675,4675,4675,4675,0
+20250328,174700,1094612713,4675,4675,4675,4675,0
+20250328,174600,1094612713,4675,4675,4675,4675,0
+20250328,174500,1094612713,4675,4675,4675,4675,0
+20250328,174400,1094612713,4675,4675,4675,4675,0
+20250328,174300,1094612713,4675,4675,4675,4675,0
+20250328,174200,1094612713,4675,4675,4675,4675,0
+20250328,174100,1094612713,4675,4675,4675,4675,0
+20250328,174000,1094612713,4675,4675,4675,4675,0
+20250328,173900,1094612713,4675,4675,4675,4675,0
+20250328,173800,1094612713,4675,4675,4675,4675,0
+20250328,173700,1094612713,4675,4675,4675,4675,0
+20250328,173600,1094612713,4675,4675,4675,4675,0
+20250328,173500,1094612713,4675,4675,4675,4675,0
+20250328,173400,1094612713,4675,4675,4675,4675,0
+20250328,173300,1094612713,4675,4675,4675,4675,0
+20250328,173200,1094612713,4675,4675,4675,4675,0
+20250328,173100,1094612713,4675,4675,4675,4675,0
+20250328,173000,1094612713,4675,4675,4675,4675,0
+20250328,172900,1094612713,4675,4675,4675,4675,0
+20250328,172800,1094612713,4675,4675,4675,4675,0
+20250328,172700,1094612713,4675,4675,4675,4675,0
+20250328,172600,1094612713,4675,4675,4675,4675,0
+20250328,172500,1094612713,4675,4675,4675,4675,0
+20250328,172400,1094612713,4675,4675,4675,4675,0
+20250328,172300,1094612713,4675,4675,4675,4675,9365
+20250328,172200,1094612713,4675,4675,4675,4675,0
+20250328,172100,1094612713,4675,4675,4675,4675,0
+20250328,172000,1094612713,4675,4675,4675,4675,0
+20250328,171900,1094612713,4675,4675,4675,4675,0
+20250328,171800,1094612713,4675,4675,4675,4675,0
+20250328,171700,1094612713,4675,4675,4675,4675,0
+20250328,171600,1094612713,4675,4675,4675,4675,0
+20250328,171500,1094612713,4675,4675,4675,4675,0
+20250328,171400,1094612713,4675,4675,4675,4675,0
+20250328,171300,1094612713,4675,4675,4675,4675,0
+20250328,171200,1094612713,4675,4675,4675,4675,0
+20250328,171100,1094612713,4675,4675,4675,4675,0
+20250328,171000,1094612713,4675,4675,4675,4675,0
+20250328,170900,1094612713,4675,4675,4675,4675,0
+20250328,170800,1094612713,4675,4675,4675,4675,0
+20250328,170700,1094612713,4675,4675,4675,4675,0
+20250328,170600,1094612713,4675,4675,4675,4675,0
+20250328,170500,1094612713,4675,4675,4675,4675,0
+20250328,170400,1094612713,4675,4675,4675,4675,0
+20250328,170300,1094612713,4675,4675,4675,4675,0
+20250328,170200,1094612713,4675,4675,4675,4675,0
+20250328,170100,1094612713,4675,4675,4675,4675,0
+20250328,170000,1094612713,4675,4675,4675,4675,0
+20250328,165900,1094612713,4675,4675,4675,4675,0
+20250328,165800,1094612713,4675,4675,4675,4675,0
+20250328,165700,1094612713,4675,4675,4675,4675,0
+20250328,165600,1094612713,4675,4675,4675,4675,0
+20250328,165500,1094612713,4675,4675,4675,4675,0
+20250328,165400,1094612713,4675,4675,4675,4675,0
+20250328,165300,1094612713,4675,4675,4675,4675,9365
+20250328,165200,1094612713,4675,4675,4675,4675,0
+20250328,165100,1094612713,4675,4675,4675,4675,0
+20250328,165000,1094612713,4675,4675,4675,4675,0
+20250328,164900,1094612713,4675,4675,4675,4675,0
+20250328,164800,1094612713,4675,4675,4675,4675,0
+20250328,164700,1094612713,4675,4675,4675,4675,0
+20250328,164600,1094612713,4675,4675,4675,4675,0
+20250328,164500,1094612713,4675,4675,4675,4675,0
+20250328,164400,1094612713,4675,4675,4675,4675,0
+20250328,164300,1094612713,4675,4675,4675,4675,0
+20250328,164200,1094612713,4675,4675,4675,4675,0
+20250328,164100,1094612713,4675,4675,4675,4675,0
+20250328,164000,1094612713,4675,4675,4675,4675,0
+20250328,163900,1094612713,4675,4675,4675,4675,0
+20250328,163800,1094612713,4675,4675,4675,4675,0
+20250328,163700,1094612713,4675,4675,4675,4675,0
+20250328,163600,1094612713,4675,4675,4675,4675,0
+20250328,163500,1094612713,4675,4675,4675,4675,0
+20250328,163400,1094612713,4675,4675,4675,4675,0
+20250328,163300,1094612713,4675,4675,4675,4675,0
+20250328,163200,1094612713,4675,4675,4675,4675,0
+20250328,163100,1094612713,4675,4675,4675,4675,0
+20250328,163000,1094612713,4675,4675,4675,4675,0
+20250328,162900,1094612713,4675,4675,4675,4675,0
+20250328,162800,1094612713,4675,4675,4675,4675,0
+20250328,162700,1094612713,4675,4675,4675,4675,0
+20250328,162600,1094612713,4675,4675,4675,4675,0
+20250328,162500,1094612713,4675,4675,4675,4675,0
+20250328,162400,1094612713,4675,4675,4675,4675,0
+20250328,162300,1094612713,4675,4675,4675,4675,9365
+20250328,162200,1094612713,4675,4675,4675,4675,0
+20250328,162100,1094612713,4675,4675,4675,4675,0
+20250328,162000,1094612713,4675,4675,4675,4675,0
+20250328,161900,1094612713,4675,4675,4675,4675,0
+20250328,161800,1094612713,4675,4675,4675,4675,0
+20250328,161700,1094612713,4675,4675,4675,4675,0
+20250328,161600,1094612713,4675,4675,4675,4675,0
+20250328,161500,1094612713,4675,4675,4675,4675,0
+20250328,161400,1094612713,4675,4675,4675,4675,0
+20250328,161300,1094612713,4675,4675,4675,4675,0
+20250328,161200,1094612713,4675,4675,4675,4675,0
+20250328,161100,1094612713,4675,4675,4675,4675,0
+20250328,161000,1094612713,4675,4675,4675,4675,0
+20250328,160900,1094612713,4675,4675,4675,4675,0
+20250328,160800,1094612713,4675,4675,4675,4675,0
+20250328,160700,1094612713,4675,4675,4675,4675,0
+20250328,160600,1094612713,4675,4675,4675,4675,0
+20250328,160500,1094612713,4675,4675,4675,4675,0
+20250328,160400,1094612713,4675,4675,4675,4675,0
+20250328,160300,1094612713,4675,4675,4675,4675,0
+20250328,160200,1094612713,4675,4675,4675,4675,0
+20250328,160100,1094612713,4675,4675,4675,4675,0
+20250328,160000,1094612713,4675,4675,4675,4675,0
+20250328,155900,1094612713,4675,4675,4675,4675,0
+20250328,155800,1094612713,4675,4675,4675,4675,0
+20250328,155700,1094612713,4675,4675,4675,4675,0
+20250328,155600,1094612713,4675,4675,4675,4675,0
+20250328,155500,1094612713,4675,4675,4675,4675,0
+20250328,155400,1094612713,4675,4675,4675,4675,0
+20250328,155300,1094612713,4675,4675,4675,4675,9365
+20250328,155200,1094612713,4675,4675,4675,4675,0
+20250328,155100,1094612713,4675,4675,4675,4675,0
+20250328,155000,1094612713,4675,4675,4675,4675,0
+20250328,154900,1094612713,4675,4675,4675,4675,0
+20250328,154800,1094612713,4675,4675,4675,4675,0
+20250328,154700,1094612713,4675,4675,4675,4675,0
+20250328,154600,1094612713,4675,4675,4675,4675,0
+20250328,154500,1094612713,4675,4675,4675,4675,0
+20250328,154400,1094612713,4675,4675,4675,4675,0
+20250328,154300,1094612713,4675,4675,4675,4675,0
+20250328,154200,1094612713,4675,4675,4675,4675,0
+20250328,154100,1094612713,4675,4675,4675,4675,0
+20250328,154000,1094612713,4675,4675,4675,4675,0
+20250328,153900,1094612713,4675,4675,4675,4675,0
+20250328,153800,1094612713,4675,4675,4675,4675,0
+20250328,153700,1094612713,4675,4675,4675,4675,0
+20250328,153600,1094612713,4675,4675,4675,4675,0
+20250328,153500,1094612713,4675,4675,4675,4675,0
+20250328,153400,1094612713,4675,4675,4675,4675,0
+20250328,153300,1094612713,4675,4675,4675,4675,0
+20250328,153200,1094612713,4675,4675,4675,4675,0
+20250328,153100,1094612713,4675,4675,4675,4675,0
+20250328,153000,1094612713,4675,4675,4675,4675,9365
+20250328,152900,1050831338,4680,4680,4680,4680,0
+20250328,152800,1050831338,4680,4680,4680,4680,0
+20250328,152700,1050831338,4680,4680,4680,4680,0
+20250328,152600,1050831338,4680,4680,4680,4680,0
+20250328,152500,1050831338,4680,4680,4680,4680,0
+20250328,152400,1050831338,4680,4680,4680,4680,0
+20250328,152300,1050831338,4680,4680,4680,4680,0
+20250328,152200,1050831338,4680,4680,4680,4680,0
+20250328,152100,1050831338,4680,4680,4680,4680,0
+20250328,152000,1050831338,4680,4680,4680,4680,0
+20250328,151900,1050831338,4680,4675,4680,4675,469
+20250328,151800,1048638733,4675,4680,4680,4675,7502
+20250328,151700,1013560033,4680,4680,4680,4680,123
+20250328,151600,1012984393,4680,4685,4685,4680,506
+20250328,151500,1010616098,4685,4685,4685,4685,2
+20250328,151400,1010606728,4680,4675,4680,4675,3014
+20250328,151300,996501513,4675,4680,4680,4675,445
+20250328,151200,994421133,4675,4675,4675,4675,210
+20250328,151100,993439383,4680,4680,4680,4675,1951
+20250328,151000,984312773,4675,4680,4680,4675,1954
+20250328,150900,975176803,4680,4675,4680,4675,113
+20250328,150800,974648463,4680,4680,4680,4675,379
+20250328,150700,972876558,4680,4680,4680,4675,626
+20250328,150600,969948698,4680,4680,4680,4675,263
+20250328,150500,968717873,4680,4680,4680,4675,485
+20250328,150400,966449893,4675,4675,4680,4675,1036
+20250328,150300,961606543,4680,4680,4680,4680,57
+20250328,150200,961339783,4675,4675,4680,4675,750
+20250328,150100,957833508,4675,4680,4680,4675,1366
+20250328,150000,951446423,4677,4677,4677,4677,5
+20250328,145900,951423038,4675,4680,4680,4675,293
+20250328,145800,950053003,4680,4680,4680,4675,563
+20250328,145700,947419368,4680,4680,4680,4680,5834
+20250328,145600,920116248,4680,4680,4680,4680,241
+20250328,145500,918988368,4680,4680,4680,4680,10405
+20250328,145400,870292968,4685,4685,4685,4680,77
+20250328,145300,869932231,4685,4685,4685,4680,275
+20250328,145200,868645061,4685,4685,4685,4680,350
+20250328,145100,867006521,4685,4685,4685,4685,105
+20250328,145000,866514596,4680,4685,4685,4680,775
+20250328,144900,862884926,4685,4680,4685,4680,626
+20250328,144800,859953336,4685,4685,4685,4685,106
+20250328,144700,859456726,4685,4685,4685,4680,343
+20250328,144600,857850976,4680,4680,4680,4680,742
+20250328,144500,854378416,4680,4680,4680,4680,1
+20250328,144400,854373736,4685,4685,4685,4680,338
+20250328,144300,852791056,4685,4680,4685,4680,571
+20250328,144200,850117271,4680,4685,4685,4680,353
+20250328,144100,848464976,4685,4680,4685,4680,280
+20250328,144000,847154076,4685,4680,4685,4680,172
+20250328,143900,846349111,4685,4685,4685,4685,86
+20250328,143800,845946201,4685,4685,4685,4680,248
+20250328,143700,844785171,4680,4680,4680,4680,1325
+20250328,143600,838584171,4680,4680,4680,4680,307
+20250328,143500,837147411,4680,4680,4680,4680,170
+20250328,143400,836351811,4680,4680,4680,4680,171
+20250328,143300,835551531,4680,4680,4680,4680,0
+20250328,143200,835551531,4680,4680,4680,4680,1584
+20250328,143100,828138411,4685,4680,4685,4680,199
+20250328,143000,827206946,4680,4680,4680,4680,23
+20250328,142900,827099306,4680,4680,4680,4680,120
+20250328,142800,826537706,4685,4680,4685,4680,205
+20250328,142700,825577881,4680,4680,4680,4680,200
+20250328,142600,824641881,4685,4685,4685,4680,223
+20250328,142500,823597726,4685,4685,4685,4680,126
+20250328,142400,823008016,4685,4685,4685,4685,0
+20250328,142300,823008016,4685,4680,4685,4680,505
+20250328,142200,820644611,4680,4680,4680,4680,51
+20250328,142100,820405931,4685,4685,4685,4685,851
+20250328,142000,816418996,4680,4685,4685,4680,161
+20250328,141900,815665311,4680,4680,4680,4680,547
+20250328,141800,813105351,4680,4680,4680,4680,0
+20250328,141700,813105351,4680,4680,4680,4680,120
+20250328,141600,812543751,4685,4680,4685,4680,140
+20250328,141500,811888451,4685,4690,4690,4685,208
+20250328,141400,810913966,4685,4685,4685,4685,361
+20250328,141300,809222681,4685,4685,4685,4685,50
+20250328,141200,808988431,4685,4685,4685,4685,201
+20250328,141100,808046746,4690,4690,4690,4690,143
+20250328,141000,807376076,4690,4690,4690,4690,38
+20250328,140900,807197856,4690,4690,4690,4690,5
+20250328,140800,807174406,4685,4685,4685,4685,312
+20250328,140700,805712686,4685,4685,4685,4685,10
+20250328,140600,805665836,4685,4685,4685,4685,134
+20250328,140500,805038046,4685,4685,4685,4685,0
+20250328,140400,805038046,4685,4685,4685,4685,117
+20250328,140300,804489901,4685,4685,4685,4685,28
+20250328,140200,804358721,4685,4685,4685,4685,371
+20250328,140100,802620586,4685,4685,4685,4685,10
+20250328,140000,802573736,4685,4685,4685,4685,10
+20250328,135900,802526886,4685,4685,4685,4685,5
+20250328,135800,802503461,4690,4685,4690,4680,662
+20250328,135700,799401776,4685,4685,4685,4685,215
+20250328,135600,798394501,4685,4685,4685,4685,548
+20250328,135500,795827121,4685,4685,4685,4685,250
+20250328,135400,794655871,4680,4685,4685,4680,1557
+20250328,135300,787367011,4685,4685,4685,4685,111
+20250328,135200,786846976,4685,4685,4685,4685,325
+20250328,135100,785324351,4685,4685,4685,4685,308
+20250328,135000,783881371,4685,4680,4685,4680,2554
+20250328,134900,771928066,4685,4680,4685,4680,28
+20250328,134800,771796901,4680,4680,4680,4680,316
+20250328,134700,770318021,4680,4680,4685,4680,2954
+20250328,134600,756492461,4685,4685,4685,4685,1520
+20250328,134500,749371261,4690,4690,4690,4690,10
+20250328,134400,749324361,4690,4690,4690,4690,7
+20250328,134300,749291531,4690,4690,4690,4690,1
+20250328,134200,749286841,4685,4685,4685,4685,1200
+20250328,134100,743664841,4685,4685,4685,4685,581
+20250328,134000,740942856,4685,4685,4685,4685,1
+20250328,133900,740938171,4685,4680,4685,4680,2517
+20250328,133800,729158601,4685,4685,4685,4685,151
+20250328,133700,728451166,4685,4685,4685,4685,1
+20250328,133600,728446481,4685,4685,4685,4685,0
+20250328,133500,728446481,4685,4685,4685,4685,1196
+20250328,133400,722843221,4685,4690,4690,4685,3
+20250328,133300,722829156,4685,4690,4690,4685,152
+20250328,133200,722116386,4690,4690,4690,4690,1
+20250328,133100,722111696,4685,4685,4685,4685,191
+20250328,133000,721216861,4685,4685,4685,4685,121
+20250328,132900,720649976,4690,4690,4690,4690,1
+20250328,132800,720645286,4687,4685,4687,4685,3
+20250328,132700,720631229,4680,4680,4680,4680,0
+20250328,132600,720631229,4680,4690,4690,4680,59
+20250328,132500,720354909,4680,4685,4685,4680,2301
+20250328,132400,709584094,4685,4685,4685,4685,650
+20250328,132300,706538844,4680,4680,4680,4680,281
+20250328,132200,705223764,4680,4685,4685,4680,430
+20250328,132100,703211214,4685,4690,4690,4685,1580
+20250328,132000,695807634,4690,4690,4690,4690,100
+20250328,131900,695338634,4695,4695,4695,4695,141
+20250328,131800,694676639,4690,4690,4690,4690,0
+20250328,131700,694676639,4690,4690,4690,4690,110
+20250328,131600,694160739,4690,4690,4690,4690,10
+20250328,131500,694113839,4690,4690,4690,4690,0
+20250328,131400,694113839,4690,4690,4690,4690,0
+20250328,131300,694113839,4690,4690,4690,4690,0
+20250328,131200,694113839,4690,4690,4690,4690,127
+20250328,131100,693518209,4690,4690,4690,4690,1
+20250328,131000,693513519,4695,4695,4695,4695,0
+20250328,130900,693513519,4695,4695,4695,4695,0
+20250328,130800,693513519,4695,4695,4695,4695,38
+20250328,130700,693335109,4695,4695,4695,4695,10
+20250328,130600,693288159,4690,4690,4690,4690,100
+20250328,130500,692819159,4690,4690,4690,4690,2
+20250328,130400,692809779,4690,4690,4690,4690,66
+20250328,130300,692500239,4690,4690,4690,4690,14
+20250328,130200,692434579,4690,4690,4690,4690,51
+20250328,130100,692195389,4690,4690,4690,4690,73
+20250328,130000,691853019,4690,4685,4690,4685,2540
+20250328,125900,679942409,4685,4685,4685,4685,750
+20250328,125800,676428659,4685,4685,4685,4685,14
+20250328,125700,676363069,4685,4680,4685,4680,271
+20250328,125600,675094644,4680,4680,4680,4680,1232
+20250328,125500,669328884,4680,4680,4680,4680,115
+20250328,125400,668790684,4685,4685,4685,4685,680
+20250328,125300,665604884,4680,4690,4690,4680,8218
+20250328,125200,627144449,4690,4690,4690,4690,5
+20250328,125100,627120999,4680,4685,4685,4680,276
+20250328,125000,625828919,4685,4685,4685,4685,695
+20250328,124900,622572844,4690,4690,4690,4690,219
+20250328,124800,621545734,4685,4685,4685,4685,104
+20250328,124700,621058494,4685,4685,4685,4685,30
+20250328,124600,620917944,4685,4685,4685,4685,111
+20250328,124500,620397909,4685,4685,4685,4685,335
+20250328,124400,618828434,4685,4685,4685,4685,244
+20250328,124300,617685294,4690,4690,4690,4690,1
+20250328,124200,617680604,4685,4685,4685,4685,3
+20250328,124100,617666549,4685,4685,4685,4685,0
+20250328,124000,617666549,4685,4685,4685,4685,1056
+20250328,123900,612719189,4685,4685,4685,4685,1009
+20250328,123800,607992024,4685,4685,4685,4685,5569
+20250328,123700,581901259,4690,4685,4690,4685,843
+20250328,123600,577950774,4690,4690,4690,4690,100
+20250328,123500,577481774,4690,4690,4690,4690,431
+20250328,123400,575460384,4685,4690,4690,4685,4
+20250328,123300,575441629,4690,4690,4690,4690,17
+20250328,123200,575361899,4690,4690,4690,4690,4
+20250328,123100,575343139,4690,4690,4690,4690,32
+20250328,123000,575193059,4690,4690,4690,4690,0
+20250328,122900,575193059,4690,4690,4690,4690,10
+20250328,122800,575146159,4690,4690,4690,4690,72
+20250328,122700,574808479,4690,4690,4690,4690,210
+20250328,122600,573823579,4690,4690,4690,4690,21
+20250328,122500,573725089,4690,4690,4690,4690,104
+20250328,122400,573237329,4690,4690,4690,4690,52
+20250328,122300,572993449,4690,4685,4690,4685,102
+20250328,122200,572515574,4690,4690,4690,4690,12
+20250328,122100,572459294,4690,4690,4690,4690,71
+20250328,122000,572126304,4690,4690,4690,4690,88
+20250328,121900,571713584,4690,4690,4690,4690,802
+20250328,121800,567952204,4690,4690,4690,4690,100
+20250328,121700,567483204,4695,4695,4695,4695,84
+20250328,121600,567088824,4695,4695,4695,4695,1
+20250328,121500,567084129,4690,4690,4690,4690,366
+20250328,121400,565367589,4690,4690,4690,4690,12
+20250328,121300,565311309,4690,4690,4690,4690,31
+20250328,121200,565165919,4690,4690,4690,4690,501
+20250328,121100,562816229,4690,4690,4690,4690,9
+20250328,121000,562774019,4690,4695,4695,4690,18
+20250328,120900,562689569,4690,4685,4690,4685,258
+20250328,120800,561479639,4685,4690,4690,4685,1010
+20250328,120700,556747739,4685,4685,4685,4685,0
+20250328,120600,556747739,4685,4685,4685,4685,0
+20250328,120500,556747739,4685,4685,4685,4685,0
+20250328,120400,556747739,4685,4690,4690,4685,812
+20250328,120300,552939709,4690,4690,4690,4690,0
+20250328,120200,552939709,4690,4690,4690,4690,0
+20250328,120100,552939709,4690,4690,4690,4690,100
+20250328,120000,552470709,4690,4690,4690,4690,100
+20250328,115900,552001709,4690,4690,4690,4690,0
+20250328,115800,552001709,4690,4690,4690,4690,4
+20250328,115700,551982949,4690,4690,4690,4690,0
+20250328,115600,551982949,4690,4690,4690,4690,119
+20250328,115500,551424839,4690,4690,4690,4690,203
+20250328,115400,550472769,4690,4690,4690,4690,8
+20250328,115300,550435249,4690,4690,4690,4690,575
+20250328,115200,547738499,4690,4690,4690,4690,210
+20250328,115100,546753599,4690,4690,4690,4690,100
+20250328,115000,546284599,4690,4695,4695,4690,1722
+20250328,114900,538207264,4695,4695,4695,4695,0
+20250328,114800,538207264,4695,4695,4695,4695,10
+20250328,114700,538160314,4695,4695,4695,4695,1
+20250328,114600,538155619,4695,4695,4695,4695,5
+20250328,114500,538132144,4690,4690,4690,4690,12
+20250328,114400,538075864,4695,4695,4695,4695,0
+20250328,114300,538075864,4695,4695,4695,4695,0
+20250328,114200,538075864,4695,4695,4695,4695,13
+20250328,114100,538014829,4695,4695,4695,4695,7
+20250328,114000,537981964,4690,4690,4690,4690,0
+20250328,113900,537981964,4690,4690,4690,4690,0
+20250328,113800,537981964,4690,4690,4695,4690,364
+20250328,113700,536274799,4690,4690,4690,4690,3
+20250328,113600,536260729,4695,4695,4695,4695,1
+20250328,113500,536256034,4695,4695,4695,4695,50
+20250328,113400,536021284,4695,4695,4695,4695,1
+20250328,113300,536016589,4695,4695,4695,4695,3
+20250328,113200,536002504,4695,4695,4695,4695,15
+20250328,113100,535932079,4695,4695,4695,4695,1
+20250328,113000,535927384,4695,4695,4695,4695,11
+20250328,112900,535875739,4695,4695,4695,4695,1
+20250328,112800,535871044,4695,4690,4700,4690,44
+20250328,112700,535664514,4700,4700,4700,4690,1596
+20250328,112600,528177024,4700,4700,4700,4700,100
+20250328,112500,527707024,4700,4700,4700,4700,100
+20250328,112400,527237024,4700,4690,4700,4690,104
+20250328,112300,526749224,4700,4695,4700,4695,201
+20250328,112200,525805419,4695,4695,4695,4695,100
+20250328,112100,525335919,4695,4695,4695,4695,128
+20250328,112000,524734959,4697,4695,4697,4695,22
+20250328,111900,524631665,4690,4690,4690,4690,0
+20250328,111800,524631665,4690,4690,4690,4690,0
+20250328,111700,524631665,4690,4690,4690,4690,2
+20250328,111600,524622285,4690,4690,4690,4690,100
+20250328,111500,524153285,4690,4690,4690,4690,30
+20250328,111400,524012585,4690,4690,4690,4690,250
+20250328,111300,522840085,4690,4690,4690,4690,801
+20250328,111200,519083395,4695,4690,4695,4690,509
+20250328,111100,516696140,4690,4690,4690,4690,0
+20250328,111000,516696140,4690,4695,4695,4690,312
+20250328,110900,515232300,4695,4695,4695,4695,79
+20250328,110800,514861395,4695,4695,4695,4695,30
+20250328,110700,514720545,4695,4695,4695,4695,73
+20250328,110600,514377810,4695,4695,4695,4695,163
+20250328,110500,513612525,4690,4690,4690,4690,0
+20250328,110400,513612525,4690,4690,4690,4690,29
+20250328,110300,513476515,4695,4695,4695,4695,11
+20250328,110200,513424870,4695,4700,4700,4695,251
+20250328,110100,512245420,4700,4700,4700,4700,167
+20250328,110000,511460520,4690,4690,4700,4690,2512
+20250328,105900,499659240,4690,4690,4690,4690,0
+20250328,105800,499659240,4690,4695,4695,4690,670
+20250328,105700,496515985,4695,4695,4695,4695,50
+20250328,105600,496281235,4695,4695,4695,4695,0
+20250328,105500,496281235,4695,4695,4700,4695,1757
+20250328,105400,488023785,4695,4695,4695,4695,0
+20250328,105300,488023785,4695,4695,4695,4695,0
+20250328,105200,488023785,4695,4695,4695,4695,0
+20250328,105100,488023785,4695,4695,4695,4695,125
+20250328,105000,487436910,4695,4695,4695,4695,11
+20250328,104900,487385265,4690,4690,4690,4690,0
+20250328,104800,487385265,4690,4690,4690,4690,257
+20250328,104700,486179935,4690,4685,4690,4685,508
+20250328,104600,483798415,4690,4690,4690,4690,611
+20250328,104500,480932825,4685,4690,4690,4685,40
+20250328,104400,480745370,4690,4690,4690,4690,101
+20250328,104300,480271680,4690,4690,4690,4680,1079
+20250328,104200,475219785,4690,4690,4690,4690,1
+20250328,104100,475215095,4685,4690,4690,4685,2247
+20250328,104000,464681665,4690,4690,4690,4690,2
+20250328,103900,464672285,4690,4690,4690,4690,64
+20250328,103800,464372125,4690,4690,4690,4690,0
+20250328,103700,464372125,4690,4690,4690,4690,33
+20250328,103600,464217355,4690,4690,4690,4690,12
+20250328,103500,464161075,4685,4695,4695,4685,1002
+20250328,103400,459465175,4695,4695,4695,4695,84
+20250328,103300,459070795,4695,4700,4700,4695,1659
+20250328,103200,451280495,4700,4700,4700,4700,30
+20250328,103100,451139495,4700,4700,4700,4700,25
+20250328,103000,451021995,4700,4700,4700,4700,616
+20250328,102900,448126795,4700,4700,4700,4700,27
+20250328,102800,447999895,4700,4695,4700,4695,55
+20250328,102700,447741450,4700,4700,4700,4700,11
+20250328,102600,447689750,4700,4700,4700,4700,84
+20250328,102500,447294950,4700,4700,4700,4700,38
+20250328,102400,447116350,4700,4700,4700,4700,1085
+20250328,102300,442016850,4700,4700,4700,4700,7
+20250328,102200,441983950,4700,4700,4700,4695,1248
+20250328,102100,436124465,4700,4700,4700,4695,846
+20250328,102000,432149720,4700,4695,4700,4695,2
+20250328,101900,432140325,4700,4700,4700,4700,3
+20250328,101800,432126225,4700,4700,4700,4700,10
+20250328,101700,432079225,4697,4695,4697,4695,1465
+20250328,101600,425201010,4695,4685,4695,4685,36
+20250328,101500,425032320,4685,4685,4685,4685,17
+20250328,101400,424952675,4690,4690,4690,4685,2284
+20250328,101300,414241455,4685,4685,4685,4685,261
+20250328,101200,413018670,4685,4680,4685,4680,1262
+20250328,101100,407107400,4685,4685,4685,4685,21
+20250328,101000,407009015,4680,4680,4680,4680,400
+20250328,100900,405137015,4680,4680,4680,4680,392
+20250328,100800,403302455,4680,4685,4685,4680,2510
+20250328,100700,391554495,4680,4680,4680,4680,0
+20250328,100600,391554495,4680,4690,4690,4680,163
+20250328,100500,390790855,4690,4685,4690,4685,81
+20250328,100400,390411290,4685,4680,4685,4680,390
+20250328,100300,388584155,4680,4690,4690,4680,11277
+20250328,100200,335775590,4690,4690,4690,4690,110
+20250328,100100,335259690,4690,4690,4690,4690,357
+20250328,100000,333585360,4690,4690,4690,4690,155
+20250328,095900,332858410,4690,4690,4690,4685,1371
+20250328,095800,326431960,4685,4685,4690,4685,562
+20250328,095700,323798985,4685,4690,4690,4685,5609
+20250328,095600,297520620,4690,4690,4690,4690,21
+20250328,095500,297422130,4690,4690,4690,4690,1188
+20250328,095400,291850410,4690,4690,4690,4690,73
+20250328,095300,291508040,4685,4685,4690,4685,323
+20250328,095200,289994730,4690,4690,4690,4690,730
+20250328,095100,286571030,4690,4690,4690,4685,585
+20250328,095000,283827405,4690,4690,4690,4685,91
+20250328,094900,283400755,4685,4690,4690,4685,630
+20250328,094800,280446130,4690,4685,4690,4685,414
+20250328,094700,278504970,4690,4690,4690,4685,1024
+20250328,094600,273702460,4690,4685,4690,4685,64
+20250328,094500,273402335,4690,4690,4690,4685,471
+20250328,094400,271193875,4690,4685,4690,4685,248
+20250328,094300,270030945,4690,4695,4695,4690,1937
+20250328,094200,260945790,4695,4695,4695,4690,287
+20250328,094100,259599325,4695,4695,4695,4695,46
+20250328,094000,259383355,4695,4695,4695,4695,156
+20250328,093900,258650935,4695,4695,4695,4695,496
+20250328,093800,256322215,4695,4690,4695,4690,90
+20250328,093700,255899670,4695,4695,4695,4695,22
+20250328,093600,255796380,4695,4695,4695,4695,9
+20250328,093500,255754125,4695,4690,4695,4690,272
+20250328,093400,254477110,4695,4695,4695,4690,103
+20250328,093300,253993775,4690,4695,4695,4690,447
+20250328,093200,251897120,4695,4695,4695,4690,43
+20250328,093100,251695240,4695,4695,4695,4695,79
+20250328,093000,251324335,4695,4690,4695,4690,257
+20250328,092900,250118825,4685,4685,4685,4685,50
+20250328,092800,249884575,4685,4695,4695,4685,1743
+20250328,092700,241714035,4700,4700,4700,4700,0
+20250328,092600,241714035,4700,4700,4700,4700,355
+20250328,092500,240045535,4695,4695,4700,4695,846
+20250328,092400,236070710,4700,4695,4700,4695,913
+20250328,092300,231783810,4695,4700,4700,4695,1469
+20250328,092200,224886825,4700,4700,4700,4700,45
+20250328,092100,224675325,4700,4700,4700,4695,52
+20250328,092000,224430940,4700,4700,4700,4700,245
+20250328,091900,223279440,4700,4695,4700,4690,791
+20250328,091800,219565840,4700,4700,4700,4695,497
+20250328,091700,217229970,4690,4690,4690,4685,987
+20250328,091600,212602285,4690,4692,4697,4680,7657
+20250328,091500,176703155,4695,4690,4700,4680,2928
+20250328,091400,162993340,4685,4685,4700,4685,981
+20250328,091300,158392770,4685,4700,4700,4685,1485
+20250328,091200,151426020,4700,4715,4720,4690,4228
+20250328,091100,131578200,4720,4720,4720,4720,6
+20250328,091000,131549880,4700,4705,4720,4700,1108
+20250328,090900,126341930,4710,4720,4720,4700,2283
+20250328,090800,115606725,4720,4710,4720,4700,7850
+20250328,090700,78695485,4710,4710,4715,4710,4063
+20250328,090600,59558730,4710,4740,4740,4710,2167
+20250328,090500,49338815,4740,4745,4745,4740,52
+20250328,090400,49092085,4740,4740,4740,4715,6001
+20250328,090300,20761995,4740,4740,4740,4730,1878
+20250328,090200,11868595,4735,4735,4735,4735,9
+20250328,090100,11825980,4730,4745,4745,4730,45
+20250328,090000,11612685,4740,4730,4740,4725,2453