Add accumulated files

079980/min/candle-20250324.csv

@@ -0,0 +1,657 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,195500,703015540,2770,2770,2770,2770,870
+20250324,195400,703015540,2770,2770,2770,2770,0
+20250324,195300,703015540,2770,2770,2770,2770,0
+20250324,195200,703015540,2770,2770,2770,2770,0
+20250324,195100,703015540,2770,2770,2770,2770,0
+20250324,195000,703015540,2770,2770,2770,2770,0
+20250324,194900,703015540,2770,2770,2770,2770,0
+20250324,194800,703015540,2770,2770,2770,2770,0
+20250324,194700,703015540,2770,2770,2770,2770,0
+20250324,194600,703015540,2770,2770,2770,2770,0
+20250324,194500,703015540,2770,2770,2770,2770,0
+20250324,194400,703015540,2770,2770,2770,2770,0
+20250324,194300,703015540,2770,2770,2770,2770,0
+20250324,194200,703015540,2770,2770,2770,2770,0
+20250324,194100,703015540,2770,2770,2770,2770,0
+20250324,194000,703015540,2770,2770,2770,2770,0
+20250324,193900,703015540,2770,2770,2770,2770,0
+20250324,193800,703015540,2770,2770,2770,2770,0
+20250324,193700,703015540,2770,2770,2770,2770,0
+20250324,193600,703015540,2770,2770,2770,2770,0
+20250324,193500,703015540,2770,2770,2770,2770,0
+20250324,193400,703015540,2770,2770,2770,2770,0
+20250324,193300,703015540,2770,2770,2770,2770,0
+20250324,193200,703015540,2770,2770,2770,2770,0
+20250324,193100,703015540,2770,2770,2770,2770,0
+20250324,193000,703015540,2770,2770,2770,2770,0
+20250324,192900,703015540,2770,2770,2770,2770,0
+20250324,192800,703015540,2770,2770,2770,2770,0
+20250324,192700,703015540,2770,2770,2770,2770,0
+20250324,192600,703015540,2770,2770,2770,2770,0
+20250324,192500,703015540,2770,2770,2770,2770,870
+20250324,192400,703015540,2770,2770,2770,2770,0
+20250324,192300,703015540,2770,2770,2770,2770,0
+20250324,192200,703015540,2770,2770,2770,2770,0
+20250324,192100,703015540,2770,2770,2770,2770,0
+20250324,192000,703015540,2770,2770,2770,2770,0
+20250324,191900,703015540,2770,2770,2770,2770,0
+20250324,191800,703015540,2770,2770,2770,2770,0
+20250324,191700,703015540,2770,2770,2770,2770,0
+20250324,191600,703015540,2770,2770,2770,2770,0
+20250324,191500,703015540,2770,2770,2770,2770,0
+20250324,191400,703015540,2770,2770,2770,2770,0
+20250324,191300,703015540,2770,2770,2770,2770,0
+20250324,191200,703015540,2770,2770,2770,2770,0
+20250324,191100,703015540,2770,2770,2770,2770,0
+20250324,191000,703015540,2770,2770,2770,2770,0
+20250324,190900,703015540,2770,2770,2770,2770,0
+20250324,190800,703015540,2770,2770,2770,2770,0
+20250324,190700,703015540,2770,2770,2770,2770,0
+20250324,190600,703015540,2770,2770,2770,2770,0
+20250324,190500,703015540,2770,2770,2770,2770,0
+20250324,190400,703015540,2770,2770,2770,2770,0
+20250324,190300,703015540,2770,2770,2770,2770,0
+20250324,190200,703015540,2770,2770,2770,2770,0
+20250324,190100,703015540,2770,2770,2770,2770,0
+20250324,190000,703015540,2770,2770,2770,2770,0
+20250324,185900,703015540,2770,2770,2770,2770,0
+20250324,185800,703015540,2770,2770,2770,2770,0
+20250324,185700,703015540,2770,2770,2770,2770,0
+20250324,185600,703015540,2770,2770,2770,2770,0
+20250324,185500,703015540,2770,2770,2770,2770,870
+20250324,185400,703015540,2770,2770,2770,2770,0
+20250324,185300,703015540,2770,2770,2770,2770,0
+20250324,185200,703015540,2770,2770,2770,2770,0
+20250324,185100,703015540,2770,2770,2770,2770,0
+20250324,185000,703015540,2770,2770,2770,2770,0
+20250324,184900,703015540,2770,2770,2770,2770,0
+20250324,184800,703015540,2770,2770,2770,2770,0
+20250324,184700,703015540,2770,2770,2770,2770,0
+20250324,184600,703015540,2770,2770,2770,2770,0
+20250324,184500,703015540,2770,2770,2770,2770,0
+20250324,184400,703015540,2770,2770,2770,2770,0
+20250324,184300,703015540,2770,2770,2770,2770,0
+20250324,184200,703015540,2770,2770,2770,2770,0
+20250324,184100,703015540,2770,2770,2770,2770,0
+20250324,184000,703015540,2770,2770,2770,2770,0
+20250324,183900,703015540,2770,2770,2770,2770,0
+20250324,183800,703015540,2770,2770,2770,2770,0
+20250324,183700,703015540,2770,2770,2770,2770,0
+20250324,183600,703015540,2770,2770,2770,2770,0
+20250324,183500,703015540,2770,2770,2770,2770,0
+20250324,183400,703015540,2770,2770,2770,2770,0
+20250324,183300,703015540,2770,2770,2770,2770,0
+20250324,183200,703015540,2770,2770,2770,2770,0
+20250324,183100,703015540,2770,2770,2770,2770,0
+20250324,183000,703015540,2770,2770,2770,2770,0
+20250324,182900,703015540,2770,2770,2770,2770,0
+20250324,182800,703015540,2770,2770,2770,2770,0
+20250324,182700,703015540,2770,2770,2770,2770,0
+20250324,182600,703015540,2770,2770,2770,2770,0
+20250324,182500,703015540,2770,2770,2770,2770,870
+20250324,182400,703015540,2770,2770,2770,2770,0
+20250324,182300,703015540,2770,2770,2770,2770,0
+20250324,182200,703015540,2770,2770,2770,2770,0
+20250324,182100,703015540,2770,2770,2770,2770,0
+20250324,182000,703015540,2770,2770,2770,2770,0
+20250324,181900,703015540,2770,2770,2770,2770,0
+20250324,181800,703015540,2770,2770,2770,2770,0
+20250324,181700,703015540,2770,2770,2770,2770,0
+20250324,181600,703015540,2770,2770,2770,2770,0
+20250324,181500,703015540,2770,2770,2770,2770,0
+20250324,181400,703015540,2770,2770,2770,2770,0
+20250324,181300,703015540,2770,2770,2770,2770,0
+20250324,181200,703015540,2770,2770,2770,2770,0
+20250324,181100,703015540,2770,2770,2770,2770,0
+20250324,181000,703015540,2770,2770,2770,2770,0
+20250324,180900,703015540,2770,2770,2770,2770,0
+20250324,180800,703015540,2770,2770,2770,2770,0
+20250324,180700,703015540,2770,2770,2770,2770,0
+20250324,180600,703015540,2770,2770,2770,2770,0
+20250324,180500,703015540,2770,2770,2770,2770,0
+20250324,180400,703015540,2770,2770,2770,2770,0
+20250324,180300,703015540,2770,2770,2770,2770,0
+20250324,180200,703015540,2770,2770,2770,2770,0
+20250324,180100,703015540,2770,2770,2770,2770,0
+20250324,180000,703015540,2770,2770,2770,2770,0
+20250324,175900,703015540,2770,2770,2770,2770,0
+20250324,175800,703015540,2770,2770,2770,2770,0
+20250324,175700,703015540,2770,2770,2770,2770,0
+20250324,175600,703015540,2770,2770,2770,2770,0
+20250324,175500,703015540,2770,2770,2770,2770,870
+20250324,175400,703015540,2770,2770,2770,2770,0
+20250324,175300,703015540,2770,2770,2770,2770,0
+20250324,175200,703015540,2770,2770,2770,2770,0
+20250324,175100,703015540,2770,2770,2770,2770,0
+20250324,175000,703015540,2770,2770,2770,2770,0
+20250324,174900,703015540,2770,2770,2770,2770,0
+20250324,174800,703015540,2770,2770,2770,2770,0
+20250324,174700,703015540,2770,2770,2770,2770,0
+20250324,174600,703015540,2770,2770,2770,2770,0
+20250324,174500,703015540,2770,2770,2770,2770,0
+20250324,174400,703015540,2770,2770,2770,2770,0
+20250324,174300,703015540,2770,2770,2770,2770,0
+20250324,174200,703015540,2770,2770,2770,2770,0
+20250324,174100,703015540,2770,2770,2770,2770,0
+20250324,174000,703015540,2770,2770,2770,2770,0
+20250324,173900,703015540,2770,2770,2770,2770,0
+20250324,173800,703015540,2770,2770,2770,2770,0
+20250324,173700,703015540,2770,2770,2770,2770,0
+20250324,173600,703015540,2770,2770,2770,2770,0
+20250324,173500,703015540,2770,2770,2770,2770,0
+20250324,173400,703015540,2770,2770,2770,2770,0
+20250324,173300,703015540,2770,2770,2770,2770,0
+20250324,173200,703015540,2770,2770,2770,2770,0
+20250324,173100,703015540,2770,2770,2770,2770,0
+20250324,173000,703015540,2770,2770,2770,2770,0
+20250324,172900,703015540,2770,2770,2770,2770,0
+20250324,172800,703015540,2770,2770,2770,2770,0
+20250324,172700,703015540,2770,2770,2770,2770,0
+20250324,172600,703015540,2770,2770,2770,2770,0
+20250324,172500,703015540,2770,2770,2770,2770,870
+20250324,172400,703015540,2770,2770,2770,2770,0
+20250324,172300,703015540,2770,2770,2770,2770,0
+20250324,172200,703015540,2770,2770,2770,2770,0
+20250324,172100,703015540,2770,2770,2770,2770,0
+20250324,172000,703015540,2770,2770,2770,2770,0
+20250324,171900,703015540,2770,2770,2770,2770,0
+20250324,171800,703015540,2770,2770,2770,2770,0
+20250324,171700,703015540,2770,2770,2770,2770,0
+20250324,171600,703015540,2770,2770,2770,2770,0
+20250324,171500,703015540,2770,2770,2770,2770,0
+20250324,171400,703015540,2770,2770,2770,2770,0
+20250324,171300,703015540,2770,2770,2770,2770,0
+20250324,171200,703015540,2770,2770,2770,2770,0
+20250324,171100,703015540,2770,2770,2770,2770,0
+20250324,171000,703015540,2770,2770,2770,2770,0
+20250324,170900,703015540,2770,2770,2770,2770,0
+20250324,170800,703015540,2770,2770,2770,2770,0
+20250324,170700,703015540,2770,2770,2770,2770,0
+20250324,170600,703015540,2770,2770,2770,2770,0
+20250324,170500,703015540,2770,2770,2770,2770,0
+20250324,170400,703015540,2770,2770,2770,2770,0
+20250324,170300,703015540,2770,2770,2770,2770,0
+20250324,170200,703015540,2770,2770,2770,2770,0
+20250324,170100,703015540,2770,2770,2770,2770,0
+20250324,170000,703015540,2770,2770,2770,2770,0
+20250324,165900,703015540,2770,2770,2770,2770,0
+20250324,165800,703015540,2770,2770,2770,2770,0
+20250324,165700,703015540,2770,2770,2770,2770,0
+20250324,165600,703015540,2770,2770,2770,2770,0
+20250324,165500,703015540,2770,2770,2770,2770,870
+20250324,165400,703015540,2770,2770,2770,2770,0
+20250324,165300,703015540,2770,2770,2770,2770,0
+20250324,165200,703015540,2770,2770,2770,2770,0
+20250324,165100,703015540,2770,2770,2770,2770,0
+20250324,165000,703015540,2770,2770,2770,2770,0
+20250324,164900,703015540,2770,2770,2770,2770,0
+20250324,164800,703015540,2770,2770,2770,2770,0
+20250324,164700,703015540,2770,2770,2770,2770,0
+20250324,164600,703015540,2770,2770,2770,2770,0
+20250324,164500,703015540,2770,2770,2770,2770,0
+20250324,164400,703015540,2770,2770,2770,2770,0
+20250324,164300,703015540,2770,2770,2770,2770,0
+20250324,164200,703015540,2770,2770,2770,2770,0
+20250324,164100,703015540,2770,2770,2770,2770,0
+20250324,164000,703015540,2770,2770,2770,2770,0
+20250324,163900,703015540,2770,2770,2770,2770,0
+20250324,163800,703015540,2770,2770,2770,2770,0
+20250324,163700,703015540,2770,2770,2770,2770,0
+20250324,163600,703015540,2770,2770,2770,2770,0
+20250324,163500,703015540,2770,2770,2770,2770,0
+20250324,163400,703015540,2770,2770,2770,2770,0
+20250324,163300,703015540,2770,2770,2770,2770,0
+20250324,163200,703015540,2770,2770,2770,2770,0
+20250324,163100,703015540,2770,2770,2770,2770,0
+20250324,163000,703015540,2770,2770,2770,2770,0
+20250324,162900,703015540,2770,2770,2770,2770,0
+20250324,162800,703015540,2770,2770,2770,2770,0
+20250324,162700,703015540,2770,2770,2770,2770,0
+20250324,162600,703015540,2770,2770,2770,2770,0
+20250324,162500,703015540,2770,2770,2770,2770,870
+20250324,162400,703015540,2770,2770,2770,2770,0
+20250324,162300,703015540,2770,2770,2770,2770,0
+20250324,162200,703015540,2770,2770,2770,2770,0
+20250324,162100,703015540,2770,2770,2770,2770,0
+20250324,162000,703015540,2770,2770,2770,2770,0
+20250324,161900,703015540,2770,2770,2770,2770,0
+20250324,161800,703015540,2770,2770,2770,2770,0
+20250324,161700,703015540,2770,2770,2770,2770,0
+20250324,161600,703015540,2770,2770,2770,2770,0
+20250324,161500,703015540,2770,2770,2770,2770,0
+20250324,161400,703015540,2770,2770,2770,2770,0
+20250324,161300,703015540,2770,2770,2770,2770,0
+20250324,161200,703015540,2770,2770,2770,2770,0
+20250324,161100,703015540,2770,2770,2770,2770,0
+20250324,161000,703015540,2770,2770,2770,2770,0
+20250324,160900,703015540,2770,2770,2770,2770,0
+20250324,160800,703015540,2770,2770,2770,2770,0
+20250324,160700,703015540,2770,2770,2770,2770,0
+20250324,160600,703015540,2770,2770,2770,2770,0
+20250324,160500,703015540,2770,2770,2770,2770,0
+20250324,160400,703015540,2770,2770,2770,2770,0
+20250324,160300,703015540,2770,2770,2770,2770,0
+20250324,160200,703015540,2770,2770,2770,2770,0
+20250324,160100,703015540,2770,2770,2770,2770,0
+20250324,160000,703015540,2770,2770,2770,2770,0
+20250324,155900,703015540,2770,2770,2770,2770,0
+20250324,155800,703015540,2770,2770,2770,2770,0
+20250324,155700,703015540,2770,2770,2770,2770,0
+20250324,155600,703015540,2770,2770,2770,2770,0
+20250324,155500,703015540,2770,2770,2770,2770,870
+20250324,155400,703015540,2770,2770,2770,2770,0
+20250324,155300,703015540,2770,2770,2770,2770,0
+20250324,155200,703015540,2770,2770,2770,2770,0
+20250324,155100,703015540,2770,2770,2770,2770,0
+20250324,155000,703015540,2770,2770,2770,2770,0
+20250324,154900,703015540,2770,2770,2770,2770,0
+20250324,154800,703015540,2770,2770,2770,2770,0
+20250324,154700,703015540,2770,2770,2770,2770,0
+20250324,154600,703015540,2770,2770,2770,2770,0
+20250324,154500,703015540,2770,2770,2770,2770,0
+20250324,154400,703015540,2770,2770,2770,2770,0
+20250324,154300,703015540,2770,2770,2770,2770,0
+20250324,154200,703015540,2770,2770,2770,2770,0
+20250324,154100,703015540,2770,2770,2770,2770,0
+20250324,154000,703015540,2770,2770,2770,2770,0
+20250324,153900,703015540,2770,2770,2770,2770,0
+20250324,153800,703015540,2770,2770,2770,2770,0
+20250324,153700,703015540,2770,2770,2770,2770,0
+20250324,153600,703015540,2770,2770,2770,2770,0
+20250324,153500,703015540,2770,2770,2770,2770,0
+20250324,153400,703015540,2770,2770,2770,2770,0
+20250324,153300,703015540,2770,2770,2770,2770,0
+20250324,153200,703015540,2770,2770,2770,2770,0
+20250324,153100,703015540,2770,2770,2770,2770,0
+20250324,153000,703015540,2770,2770,2770,2770,870
+20250324,152900,700605640,2750,2750,2750,2750,0
+20250324,152800,700605640,2750,2750,2750,2750,0
+20250324,152700,700605640,2750,2750,2750,2750,0
+20250324,152600,700605640,2750,2750,2750,2750,0
+20250324,152500,700605640,2750,2750,2750,2750,0
+20250324,152400,700605640,2750,2750,2750,2750,0
+20250324,152300,700605640,2750,2750,2750,2750,0
+20250324,152200,700605640,2750,2750,2750,2750,0
+20250324,152100,700605640,2750,2750,2750,2750,0
+20250324,152000,700605640,2750,2750,2750,2750,0
+20250324,151900,700605640,2750,2710,2750,2710,841
+20250324,151800,698319160,2700,2700,2700,2700,0
+20250324,151700,698319160,2700,2700,2700,2700,1
+20250324,151600,698316460,2720,2720,2720,2720,21
+20250324,151500,698259340,2720,2715,2720,2700,2039
+20250324,151400,692740045,2715,2715,2715,2715,50
+20250324,151300,692604295,2715,2715,2715,2710,804
+20250324,151200,690423955,2720,2720,2720,2720,0
+20250324,151100,690423955,2720,2715,2720,2710,976
+20250324,151000,687775065,2715,2715,2715,2715,299
+20250324,150900,686963280,2715,2720,2720,2715,37
+20250324,150800,686862645,2720,2715,2720,2710,1332
+20250324,150700,683250590,2715,2715,2715,2715,0
+20250324,150600,683250590,2715,2715,2715,2715,0
+20250324,150500,683250590,2715,2715,2715,2715,0
+20250324,150400,683250590,2715,2715,2715,2715,0
+20250324,150300,683250590,2715,2715,2715,2715,313
+20250324,150200,682400795,2715,2715,2715,2715,366
+20250324,150100,681407105,2715,2715,2715,2715,0
+20250324,150000,681407105,2715,2720,2720,2715,30
+20250324,145900,681325610,2720,2720,2720,2720,0
+20250324,145800,681325610,2720,2720,2730,2720,52
+20250324,145700,681184160,2720,2720,2720,2720,0
+20250324,145600,681184160,2720,2720,2720,2720,0
+20250324,145500,681184160,2720,2720,2720,2720,0
+20250324,145400,681184160,2720,2720,2720,2720,0
+20250324,145300,681184160,2720,2720,2720,2720,0
+20250324,145200,681184160,2720,2720,2730,2720,5127
+20250324,145100,667210665,2710,2710,2710,2710,861
+20250324,145000,664877355,2710,2715,2720,2710,1805
+20250324,144900,659976890,2715,2715,2725,2715,89
+20250324,144800,659734745,2720,2720,2720,2720,0
+20250324,144700,659734745,2720,2720,2720,2720,3674
+20250324,144600,649741465,2720,2720,2720,2720,0
+20250324,144500,649741465,2720,2720,2720,2720,282
+20250324,144400,648974425,2725,2725,2725,2725,0
+20250324,144300,648974425,2725,2725,2725,2725,0
+20250324,144200,648974425,2725,2725,2725,2725,0
+20250324,144100,648974425,2725,2725,2725,2725,0
+20250324,144000,648974425,2725,2725,2725,2725,96
+20250324,143900,648712825,2725,2725,2725,2725,0
+20250324,143800,648712825,2725,2725,2725,2725,1
+20250324,143700,648710100,2725,2725,2725,2725,0
+20250324,143600,648710100,2725,2725,2725,2725,0
+20250324,143500,648710100,2725,2720,2725,2720,469
+20250324,143400,647434415,2720,2720,2720,2720,370
+20250324,143300,646428015,2720,2720,2720,2720,0
+20250324,143200,646428015,2720,2720,2725,2720,785
+20250324,143100,644292810,2725,2725,2725,2725,12
+20250324,143000,644260110,2725,2735,2735,2725,414
+20250324,142900,643131950,2725,2725,2725,2725,0
+20250324,142800,643131950,2725,2730,2730,2725,1000
+20250324,142700,640404650,2735,2735,2735,2735,0
+20250324,142600,640404650,2735,2735,2735,2735,0
+20250324,142500,640404650,2735,2735,2735,2735,0
+20250324,142400,640404650,2735,2735,2735,2735,0
+20250324,142300,640404650,2735,2735,2735,2735,0
+20250324,142200,640404650,2735,2735,2735,2735,0
+20250324,142100,640404650,2735,2735,2735,2735,0
+20250324,142000,640404650,2735,2735,2735,2735,4
+20250324,141900,640393710,2730,2730,2730,2730,160
+20250324,141800,639956910,2735,2735,2735,2735,0
+20250324,141700,639956910,2735,2735,2735,2735,5
+20250324,141600,639943235,2735,2735,2735,2735,0
+20250324,141500,639943235,2735,2735,2735,2735,75
+20250324,141400,639738110,2735,2735,2735,2735,0
+20250324,141300,639738110,2735,2735,2735,2735,35
+20250324,141200,639642385,2740,2740,2740,2740,0
+20250324,141100,639642385,2740,2740,2740,2740,1
+20250324,141000,639639645,2735,2735,2735,2735,67
+20250324,140900,639456400,2735,2735,2735,2735,0
+20250324,140800,639456400,2735,2735,2735,2735,23
+20250324,140700,639393495,2735,2735,2735,2735,1
+20250324,140600,639390760,2725,2735,2735,2725,197
+20250324,140500,638853925,2725,2725,2725,2725,0
+20250324,140400,638853925,2725,2725,2725,2725,0
+20250324,140300,638853925,2725,2725,2725,2725,323
+20250324,140200,637973750,2725,2725,2725,2725,700
+20250324,140100,636066250,2725,2725,2725,2725,0
+20250324,140000,636066250,2725,2725,2725,2725,0
+20250324,135900,636066250,2725,2725,2725,2725,0
+20250324,135800,636066250,2725,2725,2725,2725,0
+20250324,135700,636066250,2725,2725,2725,2725,335
+20250324,135600,635153375,2725,2725,2725,2725,0
+20250324,135500,635153375,2725,2725,2725,2725,0
+20250324,135400,635153375,2725,2725,2725,2725,0
+20250324,135300,635153375,2725,2725,2725,2725,0
+20250324,135200,635153375,2725,2725,2725,2725,781
+20250324,135100,633025150,2725,2725,2725,2725,1
+20250324,135000,633022425,2725,2725,2725,2725,0
+20250324,134900,633022425,2725,2725,2725,2725,200
+20250324,134800,632477425,2725,2725,2725,2725,0
+20250324,134700,632477425,2725,2725,2725,2725,20
+20250324,134600,632422925,2725,2725,2725,2725,4
+20250324,134500,632412025,2725,2725,2725,2725,0
+20250324,134400,632412025,2725,2725,2725,2725,301
+20250324,134300,631591800,2725,2725,2725,2725,0
+20250324,134200,631591800,2725,2725,2725,2725,100
+20250324,134100,631319300,2725,2730,2730,2725,2024
+20250324,134000,625800070,2735,2735,2735,2735,0
+20250324,133900,625800070,2735,2735,2735,2735,0
+20250324,133800,625800070,2735,2735,2735,2735,0
+20250324,133700,625800070,2735,2735,2735,2735,0
+20250324,133600,625800070,2735,2730,2735,2730,1010
+20250324,133500,623042765,2730,2730,2730,2730,97
+20250324,133400,622777955,2730,2730,2730,2730,357
+20250324,133300,621803345,2735,2740,2740,2735,9
+20250324,133200,621778725,2730,2730,2730,2730,1
+20250324,133100,621775995,2740,2735,2740,2730,2036
+20250324,133000,616208245,2740,2740,2740,2740,1
+20250324,132900,616205505,2740,2740,2740,2740,0
+20250324,132800,616205505,2740,2740,2740,2740,0
+20250324,132700,616205505,2740,2740,2740,2740,100
+20250324,132600,615931505,2740,2740,2740,2740,1611
+20250324,132500,611517365,2750,2750,2750,2750,36
+20250324,132400,611418365,2745,2745,2745,2745,0
+20250324,132300,611418365,2745,2745,2745,2745,0
+20250324,132200,611418365,2745,2745,2745,2745,0
+20250324,132100,611418365,2745,2745,2745,2745,0
+20250324,132000,611418365,2745,2745,2745,2745,0
+20250324,131900,611418365,2745,2745,2745,2745,30
+20250324,131800,611336015,2745,2745,2745,2745,389
+20250324,131700,610268210,2745,2745,2745,2745,109
+20250324,131600,609969005,2745,2745,2745,2745,0
+20250324,131500,609969005,2745,2745,2745,2745,30
+20250324,131400,609886655,2745,2745,2745,2745,0
+20250324,131300,609886655,2745,2745,2745,2745,0
+20250324,131200,609886655,2745,2745,2745,2745,0
+20250324,131100,609886655,2745,2745,2745,2745,0
+20250324,131000,609886655,2745,2745,2745,2745,168
+20250324,130900,609425495,2745,2745,2745,2745,0
+20250324,130800,609425495,2745,2750,2750,2745,1635
+20250324,130700,604935130,2755,2755,2755,2755,32
+20250324,130600,604846970,2750,2750,2750,2750,0
+20250324,130500,604846970,2750,2750,2750,2750,0
+20250324,130400,604846970,2750,2750,2750,2750,220
+20250324,130300,604241970,2750,2750,2750,2750,612
+20250324,130200,602558970,2750,2750,2750,2750,0
+20250324,130100,602558970,2750,2750,2750,2750,322
+20250324,130000,601673470,2755,2755,2755,2755,20
+20250324,125900,601618370,2750,2750,2750,2750,0
+20250324,125800,601618370,2750,2750,2750,2750,73
+20250324,125700,601417620,2750,2750,2750,2750,0
+20250324,125600,601417620,2750,2750,2750,2750,0
+20250324,125500,601417620,2750,2750,2750,2750,0
+20250324,125400,601417620,2750,2750,2750,2750,0
+20250324,125300,601417620,2750,2750,2750,2750,0
+20250324,125200,601417620,2750,2750,2750,2750,0
+20250324,125100,601417620,2750,2750,2750,2750,0
+20250324,125000,601417620,2750,2750,2750,2750,0
+20250324,124900,601417620,2750,2750,2750,2750,100
+20250324,124800,601142620,2745,2745,2745,2745,643
+20250324,124700,599377585,2740,2740,2740,2740,18
+20250324,124600,599328265,2745,2745,2745,2745,0
+20250324,124500,599328265,2745,2745,2745,2745,0
+20250324,124400,599328265,2745,2745,2745,2745,612
+20250324,124300,597648325,2745,2745,2745,2745,1
+20250324,124200,597645580,2750,2750,2750,2750,0
+20250324,124100,597645580,2750,2750,2750,2750,1
+20250324,124000,597642830,2750,2750,2750,2750,1
+20250324,123900,597640080,2765,2765,2765,2765,0
+20250324,123800,597640080,2765,2745,2765,2740,1234
+20250324,123700,594236045,2765,2765,2765,2765,0
+20250324,123600,594236045,2765,2765,2765,2765,1
+20250324,123500,594233280,2750,2775,2775,2745,21989
+20250324,123400,533614810,2775,2775,2775,2775,0
+20250324,123300,533614810,2775,2775,2775,2775,0
+20250324,123200,533614810,2775,2775,2775,2775,0
+20250324,123100,533614810,2775,2775,2775,2775,40
+20250324,123000,533503810,2775,2775,2775,2775,30
+20250324,122900,533420560,2775,2775,2775,2775,0
+20250324,122800,533420560,2775,2775,2775,2775,200
+20250324,122700,532865560,2775,2775,2775,2775,0
+20250324,122600,532865560,2775,2775,2775,2775,0
+20250324,122500,532865560,2775,2775,2775,2775,0
+20250324,122400,532865560,2775,2775,2775,2775,250
+20250324,122300,532171810,2775,2775,2775,2775,0
+20250324,122200,532171810,2775,2775,2775,2775,14
+20250324,122100,532132960,2775,2790,2790,2775,752
+20250324,122000,530044370,2790,2790,2790,2790,0
+20250324,121900,530044370,2790,2790,2790,2790,1
+20250324,121800,530041580,2795,2795,2795,2795,0
+20250324,121700,530041580,2795,2795,2795,2795,0
+20250324,121600,530041580,2795,2795,2795,2795,0
+20250324,121500,530041580,2795,2795,2795,2795,0
+20250324,121400,530041580,2795,2795,2795,2795,0
+20250324,121300,530041580,2795,2795,2795,2795,0
+20250324,121200,530041580,2795,2795,2795,2795,0
+20250324,121100,530041580,2795,2790,2795,2790,141
+20250324,121000,529647575,2790,2790,2790,2790,1
+20250324,120900,529644785,2790,2790,2790,2790,0
+20250324,120800,529644785,2790,2790,2790,2790,0
+20250324,120700,529644785,2790,2790,2790,2790,0
+20250324,120600,529644785,2790,2790,2790,2790,0
+20250324,120500,529644785,2790,2790,2790,2790,0
+20250324,120400,529644785,2790,2790,2790,2790,1
+20250324,120300,529641995,2795,2790,2795,2790,18
+20250324,120200,529591700,2795,2795,2795,2795,0
+20250324,120100,529591700,2795,2795,2795,2795,0
+20250324,120000,529591700,2795,2795,2795,2795,0
+20250324,115900,529591700,2795,2795,2795,2795,20
+20250324,115800,529535800,2780,2780,2780,2780,0
+20250324,115700,529535800,2780,2780,2780,2780,100
+20250324,115600,529257800,2780,2780,2780,2780,0
+20250324,115500,529257800,2780,2780,2780,2780,0
+20250324,115400,529257800,2780,2780,2780,2780,2
+20250324,115300,529252240,2795,2795,2795,2795,1
+20250324,115200,529249445,2780,2780,2780,2780,0
+20250324,115100,529249445,2780,2780,2780,2780,0
+20250324,115000,529249445,2780,2780,2780,2780,0
+20250324,114900,529249445,2780,2780,2780,2780,5
+20250324,114800,529235545,2795,2795,2795,2795,0
+20250324,114700,529235545,2795,2795,2795,2795,1
+20250324,114600,529232750,2780,2780,2780,2780,1
+20250324,114500,529229970,2780,2780,2780,2780,354
+20250324,114400,528245850,2785,2785,2785,2785,0
+20250324,114300,528245850,2785,2785,2785,2785,9
+20250324,114200,528220785,2805,2805,2805,2805,0
+20250324,114100,528220785,2805,2805,2805,2805,0
+20250324,114000,528220785,2805,2805,2805,2805,0
+20250324,113900,528220785,2805,2805,2805,2805,0
+20250324,113800,528220785,2805,2795,2810,2795,68
+20250324,113700,528030060,2785,2785,2785,2785,100
+20250324,113600,527751560,2785,2800,2810,2785,409
+20250324,113500,526612305,2810,2800,2810,2800,304
+20250324,113400,525760265,2800,2800,2800,2800,200
+20250324,113300,525200265,2800,2800,2800,2800,0
+20250324,113200,525200265,2800,2790,2800,2785,107
+20250324,113100,524902200,2800,2800,2800,2800,0
+20250324,113000,524902200,2800,2795,2800,2795,6
+20250324,112900,524885410,2800,2795,2800,2795,5
+20250324,112800,524871420,2800,2795,2800,2795,2
+20250324,112700,524865825,2800,2795,2800,2795,3
+20250324,112600,524857430,2780,2790,2790,2780,2081
+20250324,112500,519067435,2795,2795,2795,2795,1
+20250324,112400,519064640,2785,2785,2785,2785,209
+20250324,112300,518482575,2805,2800,2810,2800,747
+20250324,112200,516383540,2810,2810,2810,2810,0
+20250324,112100,516383540,2810,2810,2810,2810,0
+20250324,112000,516383540,2810,2800,2810,2800,6
+20250324,111900,516366700,2785,2785,2785,2785,0
+20250324,111800,516366700,2785,2805,2805,2785,1037
+20250324,111700,513474390,2810,2810,2810,2810,0
+20250324,111600,513474390,2810,2810,2810,2805,405
+20250324,111500,512336350,2810,2800,2815,2800,266
+20250324,111400,511591480,2825,2825,2825,2825,0
+20250324,111300,511591480,2825,2790,2825,2790,1069
+20250324,111200,508606095,2780,2795,2795,2780,4129
+20250324,111100,497093240,2800,2800,2800,2800,1
+20250324,111000,497090440,2800,2800,2800,2800,0
+20250324,110900,497090440,2800,2795,2800,2790,174
+20250324,110800,496604190,2800,2800,2800,2800,50
+20250324,110700,496464190,2800,2805,2805,2800,954
+20250324,110600,493792025,2810,2815,2815,2810,305
+20250324,110500,492934970,2815,2815,2815,2815,0
+20250324,110400,492934970,2815,2825,2825,2815,887
+20250324,110300,490435945,2840,2840,2840,2840,0
+20250324,110200,490435945,2840,2840,2840,2840,0
+20250324,110100,490435945,2840,2840,2840,2840,0
+20250324,110000,490435945,2840,2840,2840,2840,0
+20250324,105900,490435945,2840,2825,2840,2825,393
+20250324,105800,489320285,2840,2815,2840,2815,2629
+20250324,105700,481882520,2820,2805,2820,2805,1199
+20250324,105600,478507390,2805,2805,2805,2805,0
+20250324,105500,478507390,2805,2805,2805,2805,0
+20250324,105400,478507390,2805,2800,2805,2800,701
+20250324,105300,476541655,2800,2795,2800,2795,25
+20250324,105200,476471775,2795,2795,2800,2790,869
+20250324,105100,474046660,2790,2790,2790,2790,1
+20250324,105000,474043870,2790,2790,2790,2790,0
+20250324,104900,474043870,2790,2800,2800,2785,2836
+20250324,104800,466127095,2800,2800,2800,2800,0
+20250324,104700,466127095,2800,2820,2820,2795,8418
+20250324,104600,442513725,2825,2825,2825,2825,3
+20250324,104500,442505250,2830,2830,2830,2830,401
+20250324,104400,441370420,2830,2850,2850,2830,2
+20250324,104300,441364740,2850,2830,2850,2830,321
+20250324,104200,440456115,2830,2835,2835,2825,2119
+20250324,104100,434461380,2840,2840,2855,2840,1261
+20250324,104000,430868265,2840,2820,2840,2820,1406
+20250324,103900,426897000,2820,2845,2845,2820,3706
+20250324,103800,416431940,2845,2845,2845,2825,924
+20250324,103700,413803180,2825,2825,2825,2825,270
+20250324,103600,413040430,2825,2815,2840,2815,3234
+20250324,103500,403869535,2815,2805,2815,2805,2
+20250324,103400,403863915,2825,2815,2825,2815,183
+20250324,103300,403347150,2815,2800,2830,2800,2888
+20250324,103200,395210700,2800,2795,2800,2795,56
+20250324,103100,395054065,2795,2795,2795,2795,20
+20250324,103000,394998165,2795,2795,2795,2795,503
+20250324,102900,393592280,2795,2795,2795,2795,234
+20250324,102800,392938250,2795,2795,2795,2795,0
+20250324,102700,392938250,2795,2795,2795,2795,33
+20250324,102600,392846015,2800,2800,2800,2800,0
+20250324,102500,392846015,2800,2800,2800,2800,5
+20250324,102400,392832015,2800,2800,2800,2800,100
+20250324,102300,392552015,2790,2790,2790,2790,1996
+20250324,102200,386983175,2800,2800,2800,2800,0
+20250324,102100,386983175,2800,2800,2800,2800,103
+20250324,102000,386694775,2800,2800,2800,2800,5
+20250324,101900,386680775,2800,2800,2800,2800,2
+20250324,101800,386675175,2800,2800,2800,2800,0
+20250324,101700,386675175,2800,2800,2800,2800,0
+20250324,101600,386675175,2800,2800,2800,2800,0
+20250324,101500,386675175,2800,2800,2800,2800,8
+20250324,101400,386652775,2800,2785,2800,2785,54
+20250324,101300,386502370,2785,2780,2785,2780,46
+20250324,101200,386374265,2785,2785,2785,2780,446
+20250324,101100,385132175,2800,2800,2800,2800,1
+20250324,101000,385129375,2785,2805,2805,2785,930
+20250324,100900,382538680,2805,2805,2805,2790,477
+20250324,100800,381206660,2800,2800,2800,2800,73
+20250324,100700,381002260,2800,2800,2800,2800,0
+20250324,100600,381002260,2800,2805,2805,2800,311
+20250324,100500,380129960,2805,2795,2805,2795,1001
+20250324,100400,377332155,2795,2795,2795,2795,61
+20250324,100300,377161660,2795,2795,2810,2795,63
+20250324,100200,376985560,2805,2805,2810,2795,157
+20250324,100100,376544865,2810,2785,2810,2785,4464
+20250324,100000,364055705,2780,2780,2780,2780,70
+20250324,095900,363861105,2780,2780,2780,2780,0
+20250324,095800,363861105,2780,2780,2780,2780,794
+20250324,095700,361653785,2775,2775,2775,2775,130
+20250324,095600,361293035,2775,2775,2775,2775,807
+20250324,095500,359053610,2775,2775,2775,2775,500
+20250324,095400,357666110,2775,2775,2775,2775,203
+20250324,095300,357102785,2775,2775,2775,2775,102
+20250324,095200,356819735,2775,2777,2777,2775,443
+20250324,095100,355590310,2780,2780,2780,2780,0
+20250324,095000,355590310,2780,2780,2780,2780,281
+20250324,094900,354809130,2780,2780,2780,2780,0
+20250324,094800,354809130,2780,2780,2780,2780,100
+20250324,094700,354531130,2780,2780,2780,2780,399
+20250324,094600,353421910,2780,2780,2780,2780,500
+20250324,094500,352031910,2775,2775,2775,2775,0
+20250324,094400,352031910,2775,2780,2780,2770,237
+20250324,094300,351375240,2775,2780,2780,2775,4
+20250324,094200,351364125,2765,2765,2765,2765,1759
+20250324,094100,346500490,2765,2780,2780,2765,297
+20250324,094000,345677670,2790,2790,2790,2790,0
+20250324,093900,345677670,2790,2790,2790,2765,6594
+20250324,093800,327352480,2795,2795,2830,2785,7065
+20250324,093700,307593675,2800,2815,2835,2795,6261
+20250324,093600,290058075,2815,2830,2835,2810,2555
+20250324,093500,282847345,2820,2845,2860,2815,17628
+20250324,093400,232649795,2845,2840,2845,2830,2218
+20250324,093300,226345455,2840,2810,2845,2810,5610
+20250324,093200,210465785,2795,2815,2815,2795,101
+20250324,093100,210183470,2805,2785,2805,2785,4724
+20250324,093000,196978730,2785,2785,2785,2785,300
+20250324,092900,196143230,2785,2780,2800,2770,4405
+20250324,092800,183851670,2760,2760,2760,2755,1649
+20250324,092700,179302390,2760,2800,2800,2760,18061
+20250324,092600,129078325,2800,2800,2800,2800,0
+20250324,092500,129078325,2800,2800,2800,2800,46
+20250324,092400,128949525,2805,2810,2810,2805,390
+20250324,092300,127853710,2800,2800,2800,2800,615
+20250324,092200,126131710,2805,2810,2810,2805,17
+20250324,092100,126084020,2810,2795,2810,2795,33
+20250324,092000,125991615,2795,2825,2825,2795,6428
+20250324,091900,107941240,2825,2815,2825,2815,863
+20250324,091800,105507400,2800,2805,2815,2800,103
+20250324,091700,105218760,2820,2810,2820,2810,52
+20250324,091600,105072620,2810,2820,2820,2810,80
+20250324,091500,104847545,2805,2810,2810,2805,763
+20250324,091400,102705275,2825,2825,2825,2825,5
+20250324,091300,102691150,2825,2820,2825,2820,920
+20250324,091200,100095950,2820,2825,2830,2815,108
+20250324,091100,99791355,2830,2810,2830,2795,1240
+20250324,091000,96298525,2810,2825,2825,2800,1908
+20250324,090900,90929555,2830,2810,2840,2805,1498
+20250324,090800,86721760,2805,2810,2825,2805,737
+20250324,090700,84650420,2800,2780,2850,2780,7893
+20250324,090600,62319880,2780,2840,2850,2775,9761
+20250324,090500,34706465,2840,2775,2840,2770,6372
+20250324,090400,16816080,2770,2780,2785,2770,1613
+20250324,090300,12338950,2780,2775,2780,2775,501
+20250324,090200,10946175,2780,2750,2780,2750,1184
+20250324,090100,7668815,2750,2750,2750,2745,1631
+20250324,090000,3188565,2750,2715,2750,2715,1171

079980/min/candle-20250325.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,195400,215196965,2700,2700,2700,2700,2022
+20250325,195300,215196965,2700,2700,2700,2700,0
+20250325,195200,215196965,2700,2700,2700,2700,0
+20250325,195100,215196965,2700,2700,2700,2700,0
+20250325,195000,215196965,2700,2700,2700,2700,0
+20250325,194900,215196965,2700,2700,2700,2700,0
+20250325,194800,215196965,2700,2700,2700,2700,0
+20250325,194700,215196965,2700,2700,2700,2700,0
+20250325,194600,215196965,2700,2700,2700,2700,0
+20250325,194500,215196965,2700,2700,2700,2700,0
+20250325,194400,215196965,2700,2700,2700,2700,0
+20250325,194300,215196965,2700,2700,2700,2700,0
+20250325,194200,215196965,2700,2700,2700,2700,0
+20250325,194100,215196965,2700,2700,2700,2700,0
+20250325,194000,215196965,2700,2700,2700,2700,0
+20250325,193900,215196965,2700,2700,2700,2700,0
+20250325,193800,215196965,2700,2700,2700,2700,0
+20250325,193700,215196965,2700,2700,2700,2700,0
+20250325,193600,215196965,2700,2700,2700,2700,0
+20250325,193500,215196965,2700,2700,2700,2700,0
+20250325,193400,215196965,2700,2700,2700,2700,0
+20250325,193300,215196965,2700,2700,2700,2700,0
+20250325,193200,215196965,2700,2700,2700,2700,0
+20250325,193100,215196965,2700,2700,2700,2700,0
+20250325,193000,215196965,2700,2700,2700,2700,0
+20250325,192900,215196965,2700,2700,2700,2700,0
+20250325,192800,215196965,2700,2700,2700,2700,0
+20250325,192700,215196965,2700,2700,2700,2700,0
+20250325,192600,215196965,2700,2700,2700,2700,0
+20250325,192500,215196965,2700,2700,2700,2700,0
+20250325,192400,215196965,2700,2700,2700,2700,2022
+20250325,192300,215196965,2700,2700,2700,2700,0
+20250325,192200,215196965,2700,2700,2700,2700,0
+20250325,192100,215196965,2700,2700,2700,2700,0
+20250325,192000,215196965,2700,2700,2700,2700,0
+20250325,191900,215196965,2700,2700,2700,2700,0
+20250325,191800,215196965,2700,2700,2700,2700,0
+20250325,191700,215196965,2700,2700,2700,2700,0
+20250325,191600,215196965,2700,2700,2700,2700,0
+20250325,191500,215196965,2700,2700,2700,2700,0
+20250325,191400,215196965,2700,2700,2700,2700,0
+20250325,191300,215196965,2700,2700,2700,2700,0
+20250325,191200,215196965,2700,2700,2700,2700,0
+20250325,191100,215196965,2700,2700,2700,2700,0
+20250325,191000,215196965,2700,2700,2700,2700,0
+20250325,190900,215196965,2700,2700,2700,2700,0
+20250325,190800,215196965,2700,2700,2700,2700,0
+20250325,190700,215196965,2700,2700,2700,2700,0
+20250325,190600,215196965,2700,2700,2700,2700,0
+20250325,190500,215196965,2700,2700,2700,2700,0
+20250325,190400,215196965,2700,2700,2700,2700,0
+20250325,190300,215196965,2700,2700,2700,2700,0
+20250325,190200,215196965,2700,2700,2700,2700,0
+20250325,190100,215196965,2700,2700,2700,2700,0
+20250325,190000,215196965,2700,2700,2700,2700,0
+20250325,185900,215196965,2700,2700,2700,2700,0
+20250325,185800,215196965,2700,2700,2700,2700,0
+20250325,185700,215196965,2700,2700,2700,2700,0
+20250325,185600,215196965,2700,2700,2700,2700,0
+20250325,185500,215196965,2700,2700,2700,2700,0
+20250325,185400,215196965,2700,2700,2700,2700,2022
+20250325,185300,215196965,2700,2700,2700,2700,0
+20250325,185200,215196965,2700,2700,2700,2700,0
+20250325,185100,215196965,2700,2700,2700,2700,0
+20250325,185000,215196965,2700,2700,2700,2700,0
+20250325,184900,215196965,2700,2700,2700,2700,0
+20250325,184800,215196965,2700,2700,2700,2700,0
+20250325,184700,215196965,2700,2700,2700,2700,0
+20250325,184600,215196965,2700,2700,2700,2700,0
+20250325,184500,215196965,2700,2700,2700,2700,0
+20250325,184400,215196965,2700,2700,2700,2700,0
+20250325,184300,215196965,2700,2700,2700,2700,0
+20250325,184200,215196965,2700,2700,2700,2700,0
+20250325,184100,215196965,2700,2700,2700,2700,0
+20250325,184000,215196965,2700,2700,2700,2700,0
+20250325,183900,215196965,2700,2700,2700,2700,0
+20250325,183800,215196965,2700,2700,2700,2700,0
+20250325,183700,215196965,2700,2700,2700,2700,0
+20250325,183600,215196965,2700,2700,2700,2700,0
+20250325,183500,215196965,2700,2700,2700,2700,0
+20250325,183400,215196965,2700,2700,2700,2700,0
+20250325,183300,215196965,2700,2700,2700,2700,0
+20250325,183200,215196965,2700,2700,2700,2700,0
+20250325,183100,215196965,2700,2700,2700,2700,0
+20250325,183000,215196965,2700,2700,2700,2700,0
+20250325,182900,215196965,2700,2700,2700,2700,0
+20250325,182800,215196965,2700,2700,2700,2700,0
+20250325,182700,215196965,2700,2700,2700,2700,0
+20250325,182600,215196965,2700,2700,2700,2700,0
+20250325,182500,215196965,2700,2700,2700,2700,0
+20250325,182400,215196965,2700,2700,2700,2700,2022
+20250325,182300,215196965,2700,2700,2700,2700,0
+20250325,182200,215196965,2700,2700,2700,2700,0
+20250325,182100,215196965,2700,2700,2700,2700,0
+20250325,182000,215196965,2700,2700,2700,2700,0
+20250325,181900,215196965,2700,2700,2700,2700,0
+20250325,181800,215196965,2700,2700,2700,2700,0
+20250325,181700,215196965,2700,2700,2700,2700,0
+20250325,181600,215196965,2700,2700,2700,2700,0
+20250325,181500,215196965,2700,2700,2700,2700,0
+20250325,181400,215196965,2700,2700,2700,2700,0
+20250325,181300,215196965,2700,2700,2700,2700,0
+20250325,181200,215196965,2700,2700,2700,2700,0
+20250325,181100,215196965,2700,2700,2700,2700,0
+20250325,181000,215196965,2700,2700,2700,2700,0
+20250325,180900,215196965,2700,2700,2700,2700,0
+20250325,180800,215196965,2700,2700,2700,2700,0
+20250325,180700,215196965,2700,2700,2700,2700,0
+20250325,180600,215196965,2700,2700,2700,2700,0
+20250325,180500,215196965,2700,2700,2700,2700,0
+20250325,180400,215196965,2700,2700,2700,2700,0
+20250325,180300,215196965,2700,2700,2700,2700,0
+20250325,180200,215196965,2700,2700,2700,2700,0
+20250325,180100,215196965,2700,2700,2700,2700,0
+20250325,180000,215196965,2700,2700,2700,2700,0
+20250325,175900,215196965,2700,2700,2700,2700,0
+20250325,175800,215196965,2700,2700,2700,2700,0
+20250325,175700,215196965,2700,2700,2700,2700,0
+20250325,175600,215196965,2700,2700,2700,2700,0
+20250325,175500,215196965,2700,2700,2700,2700,0
+20250325,175400,215196965,2700,2700,2700,2700,2022
+20250325,175300,215196965,2700,2700,2700,2700,0
+20250325,175200,215196965,2700,2700,2700,2700,0
+20250325,175100,215196965,2700,2700,2700,2700,0
+20250325,175000,215196965,2700,2700,2700,2700,0
+20250325,174900,215196965,2700,2700,2700,2700,0
+20250325,174800,215196965,2700,2700,2700,2700,0
+20250325,174700,215196965,2700,2700,2700,2700,0
+20250325,174600,215196965,2700,2700,2700,2700,0
+20250325,174500,215196965,2700,2700,2700,2700,0
+20250325,174400,215196965,2700,2700,2700,2700,0
+20250325,174300,215196965,2700,2700,2700,2700,0
+20250325,174200,215196965,2700,2700,2700,2700,0
+20250325,174100,215196965,2700,2700,2700,2700,0
+20250325,174000,215196965,2700,2700,2700,2700,0
+20250325,173900,215196965,2700,2700,2700,2700,0
+20250325,173800,215196965,2700,2700,2700,2700,0
+20250325,173700,215196965,2700,2700,2700,2700,0
+20250325,173600,215196965,2700,2700,2700,2700,0
+20250325,173500,215196965,2700,2700,2700,2700,0
+20250325,173400,215196965,2700,2700,2700,2700,0
+20250325,173300,215196965,2700,2700,2700,2700,0
+20250325,173200,215196965,2700,2700,2700,2700,0
+20250325,173100,215196965,2700,2700,2700,2700,0
+20250325,173000,215196965,2700,2700,2700,2700,0
+20250325,172900,215196965,2700,2700,2700,2700,0
+20250325,172800,215196965,2700,2700,2700,2700,0
+20250325,172700,215196965,2700,2700,2700,2700,0
+20250325,172600,215196965,2700,2700,2700,2700,0
+20250325,172500,215196965,2700,2700,2700,2700,0
+20250325,172400,215196965,2700,2700,2700,2700,2022
+20250325,172300,215196965,2700,2700,2700,2700,0
+20250325,172200,215196965,2700,2700,2700,2700,0
+20250325,172100,215196965,2700,2700,2700,2700,0
+20250325,172000,215196965,2700,2700,2700,2700,0
+20250325,171900,215196965,2700,2700,2700,2700,0
+20250325,171800,215196965,2700,2700,2700,2700,0
+20250325,171700,215196965,2700,2700,2700,2700,0
+20250325,171600,215196965,2700,2700,2700,2700,0
+20250325,171500,215196965,2700,2700,2700,2700,0
+20250325,171400,215196965,2700,2700,2700,2700,0
+20250325,171300,215196965,2700,2700,2700,2700,0
+20250325,171200,215196965,2700,2700,2700,2700,0
+20250325,171100,215196965,2700,2700,2700,2700,0
+20250325,171000,215196965,2700,2700,2700,2700,0
+20250325,170900,215196965,2700,2700,2700,2700,0
+20250325,170800,215196965,2700,2700,2700,2700,0
+20250325,170700,215196965,2700,2700,2700,2700,0
+20250325,170600,215196965,2700,2700,2700,2700,0
+20250325,170500,215196965,2700,2700,2700,2700,0
+20250325,170400,215196965,2700,2700,2700,2700,0
+20250325,170300,215196965,2700,2700,2700,2700,0
+20250325,170200,215196965,2700,2700,2700,2700,0
+20250325,170100,215196965,2700,2700,2700,2700,0
+20250325,170000,215196965,2700,2700,2700,2700,0
+20250325,165900,215196965,2700,2700,2700,2700,0
+20250325,165800,215196965,2700,2700,2700,2700,0
+20250325,165700,215196965,2700,2700,2700,2700,0
+20250325,165600,215196965,2700,2700,2700,2700,0
+20250325,165500,215196965,2700,2700,2700,2700,0
+20250325,165400,215196965,2700,2700,2700,2700,2022
+20250325,165300,215196965,2700,2700,2700,2700,0
+20250325,165200,215196965,2700,2700,2700,2700,0
+20250325,165100,215196965,2700,2700,2700,2700,0
+20250325,165000,215196965,2700,2700,2700,2700,0
+20250325,164900,215196965,2700,2700,2700,2700,0
+20250325,164800,215196965,2700,2700,2700,2700,0
+20250325,164700,215196965,2700,2700,2700,2700,0
+20250325,164600,215196965,2700,2700,2700,2700,0
+20250325,164500,215196965,2700,2700,2700,2700,0
+20250325,164400,215196965,2700,2700,2700,2700,0
+20250325,164300,215196965,2700,2700,2700,2700,0
+20250325,164200,215196965,2700,2700,2700,2700,0
+20250325,164100,215196965,2700,2700,2700,2700,0
+20250325,164000,215196965,2700,2700,2700,2700,0
+20250325,163900,215196965,2700,2700,2700,2700,0
+20250325,163800,215196965,2700,2700,2700,2700,0
+20250325,163700,215196965,2700,2700,2700,2700,0
+20250325,163600,215196965,2700,2700,2700,2700,0
+20250325,163500,215196965,2700,2700,2700,2700,0
+20250325,163400,215196965,2700,2700,2700,2700,0
+20250325,163300,215196965,2700,2700,2700,2700,0
+20250325,163200,215196965,2700,2700,2700,2700,0
+20250325,163100,215196965,2700,2700,2700,2700,0
+20250325,163000,215196965,2700,2700,2700,2700,0
+20250325,162900,215196965,2700,2700,2700,2700,0
+20250325,162800,215196965,2700,2700,2700,2700,0
+20250325,162700,215196965,2700,2700,2700,2700,0
+20250325,162600,215196965,2700,2700,2700,2700,0
+20250325,162500,215196965,2700,2700,2700,2700,0
+20250325,162400,215196965,2700,2700,2700,2700,2022
+20250325,162300,215196965,2700,2700,2700,2700,0
+20250325,162200,215196965,2700,2700,2700,2700,0
+20250325,162100,215196965,2700,2700,2700,2700,0
+20250325,162000,215196965,2700,2700,2700,2700,0
+20250325,161900,215196965,2700,2700,2700,2700,0
+20250325,161800,215196965,2700,2700,2700,2700,0
+20250325,161700,215196965,2700,2700,2700,2700,0
+20250325,161600,215196965,2700,2700,2700,2700,0
+20250325,161500,215196965,2700,2700,2700,2700,0
+20250325,161400,215196965,2700,2700,2700,2700,0
+20250325,161300,215196965,2700,2700,2700,2700,0
+20250325,161200,215196965,2700,2700,2700,2700,0
+20250325,161100,215196965,2700,2700,2700,2700,0
+20250325,161000,215196965,2700,2700,2700,2700,0
+20250325,160900,215196965,2700,2700,2700,2700,0
+20250325,160800,215196965,2700,2700,2700,2700,0
+20250325,160700,215196965,2700,2700,2700,2700,0
+20250325,160600,215196965,2700,2700,2700,2700,0
+20250325,160500,215196965,2700,2700,2700,2700,0
+20250325,160400,215196965,2700,2700,2700,2700,0
+20250325,160300,215196965,2700,2700,2700,2700,0
+20250325,160200,215196965,2700,2700,2700,2700,0
+20250325,160100,215196965,2700,2700,2700,2700,0
+20250325,160000,215196965,2700,2700,2700,2700,0
+20250325,155900,215196965,2700,2700,2700,2700,0
+20250325,155800,215196965,2700,2700,2700,2700,0
+20250325,155700,215196965,2700,2700,2700,2700,0
+20250325,155600,215196965,2700,2700,2700,2700,0
+20250325,155500,215196965,2700,2700,2700,2700,0
+20250325,155400,215196965,2700,2700,2700,2700,2022
+20250325,155300,215196965,2700,2700,2700,2700,0
+20250325,155200,215196965,2700,2700,2700,2700,0
+20250325,155100,215196965,2700,2700,2700,2700,0
+20250325,155000,215196965,2700,2700,2700,2700,0
+20250325,154900,215196965,2700,2700,2700,2700,0
+20250325,154800,215196965,2700,2700,2700,2700,0
+20250325,154700,215196965,2700,2700,2700,2700,0
+20250325,154600,215196965,2700,2700,2700,2700,0
+20250325,154500,215196965,2700,2700,2700,2700,0
+20250325,154400,215196965,2700,2700,2700,2700,0
+20250325,154300,215196965,2700,2700,2700,2700,0
+20250325,154200,215196965,2700,2700,2700,2700,0
+20250325,154100,215196965,2700,2700,2700,2700,0
+20250325,154000,215196965,2700,2700,2700,2700,0
+20250325,153900,215196965,2700,2700,2700,2700,0
+20250325,153800,215196965,2700,2700,2700,2700,0
+20250325,153700,215196965,2700,2700,2700,2700,0
+20250325,153600,215196965,2700,2700,2700,2700,0
+20250325,153500,215196965,2700,2700,2700,2700,0
+20250325,153400,215196965,2700,2700,2700,2700,0
+20250325,153300,215196965,2700,2700,2700,2700,0
+20250325,153200,215196965,2700,2700,2700,2700,0
+20250325,153100,215196965,2700,2700,2700,2700,0
+20250325,153000,215196965,2700,2700,2700,2700,2022
+20250325,152900,209737565,2710,2710,2710,2710,0
+20250325,152800,209737565,2710,2710,2710,2710,0
+20250325,152700,209737565,2710,2710,2710,2710,0
+20250325,152600,209737565,2710,2710,2710,2710,0
+20250325,152500,209737565,2710,2710,2710,2710,0
+20250325,152400,209737565,2710,2710,2710,2710,0
+20250325,152300,209737565,2710,2710,2710,2710,0
+20250325,152200,209737565,2710,2710,2710,2710,0
+20250325,152100,209737565,2710,2710,2710,2710,0
+20250325,152000,209737565,2710,2710,2710,2710,0
+20250325,151900,209737565,2710,2710,2710,2710,39
+20250325,151800,209631875,2710,2710,2710,2707,142
+20250325,151700,209247460,2710,2700,2710,2700,72
+20250325,151600,209052975,2705,2705,2705,2705,511
+20250325,151500,207670720,2705,2705,2705,2705,153
+20250325,151400,207256855,2705,2705,2705,2705,0
+20250325,151300,207256855,2705,2705,2705,2705,0
+20250325,151200,207256855,2705,2705,2705,2705,0
+20250325,151100,207256855,2705,2705,2705,2705,0
+20250325,151000,207256855,2705,2710,2710,2705,79
+20250325,150900,207043145,2710,2710,2710,2710,86
+20250325,150800,206810085,2715,2715,2715,2715,0
+20250325,150700,206810085,2715,2715,2715,2715,3
+20250325,150600,206801940,2720,2720,2720,2720,0
+20250325,150500,206801940,2720,2720,2720,2720,0
+20250325,150400,206801940,2720,2720,2720,2720,3
+20250325,150300,206793780,2705,2705,2705,2705,523
+20250325,150200,205379065,2705,2715,2715,2705,130
+20250325,150100,205027150,2720,2720,2720,2720,0
+20250325,150000,205027150,2720,2720,2720,2720,100
+20250325,145900,204755150,2720,2720,2720,2720,0
+20250325,145800,204755150,2720,2720,2720,2720,1
+20250325,145700,204752430,2725,2725,2725,2725,0
+20250325,145600,204752430,2725,2725,2725,2725,0
+20250325,145500,204752430,2725,2725,2725,2725,0
+20250325,145400,204752430,2725,2725,2725,2725,1
+20250325,145300,204749705,2705,2705,2705,2705,0
+20250325,145200,204749705,2705,2710,2710,2705,200
+20250325,145100,204207735,2715,2715,2715,2715,189
+20250325,145000,203694600,2705,2705,2705,2705,36
+20250325,144900,203597220,2705,2705,2705,2705,37
+20250325,144800,203497135,2705,2710,2710,2705,200
+20250325,144700,202955980,2710,2710,2710,2710,0
+20250325,144600,202955980,2710,2710,2710,2710,0
+20250325,144500,202955980,2710,2710,2710,2710,0
+20250325,144400,202955980,2710,2715,2715,2710,189
+20250325,144300,202443540,2710,2710,2710,2710,2
+20250325,144200,202438120,2710,2710,2710,2710,1299
+20250325,144100,198917830,2710,2710,2710,2710,1
+20250325,144000,198915120,2710,2710,2710,2710,11
+20250325,143900,198885310,2710,2710,2710,2710,4
+20250325,143800,198874470,2710,2710,2710,2710,0
+20250325,143700,198874470,2710,2710,2710,2710,99
+20250325,143600,198606180,2710,2710,2710,2710,0
+20250325,143500,198606180,2710,2715,2715,2710,190
+20250325,143400,198090360,2720,2720,2720,2720,0
+20250325,143300,198090360,2720,2720,2720,2720,0
+20250325,143200,198090360,2720,2720,2720,2720,0
+20250325,143100,198090360,2720,2720,2720,2720,0
+20250325,143000,198090360,2720,2720,2720,2720,21
+20250325,142900,198033240,2715,2715,2715,2715,0
+20250325,142800,198033240,2715,2715,2715,2715,0
+20250325,142700,198033240,2715,2715,2715,2715,0
+20250325,142600,198033240,2715,2715,2715,2715,100
+20250325,142500,197761740,2715,2715,2715,2715,1
+20250325,142400,197759025,2715,2715,2715,2715,0
+20250325,142300,197759025,2715,2720,2720,2715,365
+20250325,142200,196766485,2720,2720,2720,2720,0
+20250325,142100,196766485,2720,2720,2720,2720,0
+20250325,142000,196766485,2720,2720,2720,2720,0
+20250325,141900,196766485,2720,2720,2720,2720,0
+20250325,141800,196766485,2720,2720,2720,2720,0
+20250325,141700,196766485,2720,2720,2720,2720,0
+20250325,141600,196766485,2720,2720,2720,2720,0
+20250325,141500,196766485,2720,2720,2720,2720,0
+20250325,141400,196766485,2720,2720,2720,2720,0
+20250325,141300,196766485,2720,2720,2720,2720,0
+20250325,141200,196766485,2720,2720,2720,2720,0
+20250325,141100,196766485,2720,2720,2720,2720,13
+20250325,141000,196731125,2720,2720,2720,2720,1
+20250325,140900,196728405,2720,2720,2720,2720,1
+20250325,140800,196725685,2710,2710,2710,2710,0
+20250325,140700,196725685,2710,2710,2710,2710,0
+20250325,140600,196725685,2710,2710,2710,2710,0
+20250325,140500,196725685,2710,2710,2710,2710,13
+20250325,140400,196690455,2710,2710,2710,2710,109
+20250325,140300,196395065,2710,2710,2710,2710,2
+20250325,140200,196389645,2710,2710,2710,2710,1
+20250325,140100,196386935,2710,2710,2710,2710,0
+20250325,140000,196386935,2710,2710,2710,2710,0
+20250325,135900,196386935,2710,2710,2710,2710,0
+20250325,135800,196386935,2710,2715,2715,2705,3141
+20250325,135700,187874250,2720,2720,2720,2720,0
+20250325,135600,187874250,2720,2720,2720,2720,0
+20250325,135500,187874250,2720,2720,2720,2720,0
+20250325,135400,187874250,2720,2725,2725,2720,105
+20250325,135300,187588150,2725,2725,2725,2725,2
+20250325,135200,187582700,2725,2725,2725,2725,0
+20250325,135100,187582700,2725,2725,2725,2725,1
+20250325,135000,187579975,2725,2725,2725,2725,2
+20250325,134900,187574525,2730,2730,2730,2730,0
+20250325,134800,187574525,2730,2730,2730,2730,1
+20250325,134700,187571795,2730,2730,2730,2730,0
+20250325,134600,187571795,2730,2730,2730,2730,0
+20250325,134500,187571795,2730,2730,2730,2730,0
+20250325,134400,187571795,2730,2730,2730,2730,2
+20250325,134300,187566335,2730,2730,2730,2730,3
+20250325,134200,187558145,2730,2730,2730,2730,0
+20250325,134100,187558145,2730,2730,2730,2730,1
+20250325,134000,187555415,2730,2730,2730,2730,0
+20250325,133900,187555415,2730,2730,2730,2730,1
+20250325,133800,187552685,2735,2735,2735,2735,0
+20250325,133700,187552685,2735,2735,2735,2735,1
+20250325,133600,187549950,2725,2725,2725,2725,138
+20250325,133500,187173900,2725,2725,2725,2725,5
+20250325,133400,187160275,2725,2725,2725,2725,0
+20250325,133300,187160275,2725,2725,2725,2725,0
+20250325,133200,187160275,2725,2725,2725,2725,0
+20250325,133100,187160275,2725,2725,2725,2725,0
+20250325,133000,187160275,2725,2725,2725,2725,0
+20250325,132900,187160275,2725,2725,2725,2725,0
+20250325,132800,187160275,2725,2735,2740,2725,430
+20250325,132700,185988470,2725,2730,2730,2725,5000
+20250325,132600,172363420,2725,2725,2725,2725,0
+20250325,132500,172363420,2725,2725,2725,2725,0
+20250325,132400,172363420,2725,2725,2725,2725,129
+20250325,132300,172011895,2725,2725,2725,2725,0
+20250325,132200,172011895,2725,2725,2725,2725,0
+20250325,132100,172011895,2725,2725,2725,2725,1
+20250325,132000,172009170,2725,2725,2725,2725,9
+20250325,131900,171984645,2735,2735,2735,2735,0
+20250325,131800,171984645,2735,2735,2735,2735,0
+20250325,131700,171984645,2735,2735,2735,2735,0
+20250325,131600,171984645,2735,2725,2735,2720,21
+20250325,131500,171927435,2730,2730,2730,2730,0
+20250325,131400,171927435,2730,2730,2730,2730,132
+20250325,131300,171567075,2730,2730,2730,2730,0
+20250325,131200,171567075,2730,2730,2730,2730,1
+20250325,131100,171564345,2730,2730,2730,2730,20
+20250325,131000,171509745,2730,2730,2730,2730,2
+20250325,130900,171504285,2730,2730,2730,2730,0
+20250325,130800,171504285,2730,2730,2730,2730,0
+20250325,130700,171504285,2730,2730,2730,2730,10
+20250325,130600,171476985,2730,2730,2730,2730,0
+20250325,130500,171476985,2730,2730,2730,2730,0
+20250325,130400,171476985,2730,2730,2730,2730,0
+20250325,130300,171476985,2730,2730,2730,2730,0
+20250325,130200,171476985,2730,2730,2730,2730,0
+20250325,130100,171476985,2730,2730,2730,2730,0
+20250325,130000,171476985,2730,2730,2730,2730,0
+20250325,125900,171476985,2730,2730,2730,2730,0
+20250325,125800,171476985,2730,2730,2730,2730,0
+20250325,125700,171476985,2730,2730,2730,2730,1
+20250325,125600,171474255,2730,2730,2730,2730,5
+20250325,125500,171460605,2730,2720,2730,2720,844
+20250325,125400,169157570,2720,2720,2720,2720,0
+20250325,125300,169157570,2720,2720,2720,2720,0
+20250325,125200,169157570,2720,2720,2720,2720,0
+20250325,125100,169157570,2720,2720,2720,2720,0
+20250325,125000,169157570,2720,2720,2720,2720,0
+20250325,124900,169157570,2720,2720,2720,2720,0
+20250325,124800,169157570,2720,2720,2720,2720,0
+20250325,124700,169157570,2720,2720,2720,2720,1
+20250325,124600,169154850,2715,2715,2715,2715,0
+20250325,124500,169154850,2715,2715,2715,2715,0
+20250325,124400,169154850,2715,2715,2715,2715,0
+20250325,124300,169154850,2715,2715,2715,2715,0
+20250325,124200,169154850,2715,2715,2715,2715,0
+20250325,124100,169154850,2715,2715,2715,2715,0
+20250325,124000,169154850,2715,2715,2715,2715,121
+20250325,123900,168826335,2720,2720,2720,2720,0
+20250325,123800,168826335,2720,2720,2720,2720,0
+20250325,123700,168826335,2720,2720,2720,2720,38
+20250325,123600,168722975,2720,2720,2720,2720,90
+20250325,123500,168478175,2715,2715,2715,2715,0
+20250325,123400,168478175,2715,2715,2715,2715,0
+20250325,123300,168478175,2715,2715,2715,2715,0
+20250325,123200,168478175,2715,2720,2720,2715,97
+20250325,123100,168214450,2715,2715,2715,2715,0
+20250325,123000,168214450,2715,2715,2715,2715,493
+20250325,122900,166875955,2715,2715,2715,2715,0
+20250325,122800,166875955,2715,2715,2715,2715,10
+20250325,122700,166848805,2725,2725,2725,2725,0
+20250325,122600,166848805,2725,2725,2725,2725,0
+20250325,122500,166848805,2725,2725,2725,2725,1
+20250325,122400,166846080,2720,2720,2720,2720,0
+20250325,122300,166846080,2720,2720,2720,2720,0
+20250325,122200,166846080,2720,2720,2720,2720,1
+20250325,122100,166843360,2720,2720,2720,2720,3
+20250325,122000,166835200,2715,2715,2715,2715,0
+20250325,121900,166835200,2715,2715,2715,2715,0
+20250325,121800,166835200,2715,2715,2715,2715,93
+20250325,121700,166582705,2710,2710,2710,2710,0
+20250325,121600,166582705,2710,2710,2710,2710,0
+20250325,121500,166582705,2710,2710,2710,2710,0
+20250325,121400,166582705,2710,2710,2710,2710,0
+20250325,121300,166582705,2710,2710,2710,2710,0
+20250325,121200,166582705,2710,2710,2710,2710,0
+20250325,121100,166582705,2710,2710,2710,2710,64
+20250325,121000,166409265,2710,2710,2710,2710,1133
+20250325,120900,163338835,2705,2710,2710,2705,999
+20250325,120800,160633690,2720,2720,2720,2720,349
+20250325,120700,159684410,2720,2720,2720,2720,8
+20250325,120600,159662650,2725,2725,2725,2725,0
+20250325,120500,159662650,2725,2725,2725,2725,0
+20250325,120400,159662650,2725,2725,2725,2725,0
+20250325,120300,159662650,2725,2725,2725,2725,0
+20250325,120200,159662650,2725,2725,2725,2725,0
+20250325,120100,159662650,2725,2725,2725,2725,0
+20250325,120000,159662650,2725,2735,2735,2725,3
+20250325,115900,159654465,2735,2735,2735,2735,0
+20250325,115800,159654465,2735,2735,2735,2735,0
+20250325,115700,159654465,2735,2735,2735,2735,14
+20250325,115600,159616175,2735,2735,2735,2735,0
+20250325,115500,159616175,2735,2735,2735,2735,0
+20250325,115400,159616175,2735,2735,2735,2735,0
+20250325,115300,159616175,2735,2735,2735,2735,1
+20250325,115200,159613440,2715,2715,2715,2715,0
+20250325,115100,159613440,2715,2715,2715,2715,0
+20250325,115000,159613440,2715,2715,2715,2715,5
+20250325,114900,159599865,2715,2735,2735,2700,30061
+20250325,114800,77974780,2740,2740,2740,2740,300
+20250325,114700,77152780,2740,2740,2740,2740,0
+20250325,114600,77152780,2740,2740,2740,2740,0
+20250325,114500,77152780,2740,2740,2740,2740,15
+20250325,114400,77111680,2750,2750,2750,2750,0
+20250325,114300,77111680,2750,2750,2750,2750,0
+20250325,114200,77111680,2750,2750,2750,2750,0
+20250325,114100,77111680,2750,2750,2750,2750,0
+20250325,114000,77111680,2750,2750,2750,2750,0
+20250325,113900,77111680,2750,2750,2750,2750,24
+20250325,113800,77045680,2735,2735,2735,2735,0
+20250325,113700,77045680,2735,2735,2735,2735,20
+20250325,113600,76990980,2750,2750,2750,2750,1
+20250325,113500,76988230,2735,2740,2740,2735,3254
+20250325,113400,68088485,2745,2745,2745,2745,0
+20250325,113300,68088485,2745,2745,2745,2745,711
+20250325,113200,66136790,2750,2750,2750,2750,0
+20250325,113100,66136790,2750,2750,2750,2750,0
+20250325,113000,66136790,2750,2750,2750,2750,0
+20250325,112900,66136790,2750,2750,2750,2750,0
+20250325,112800,66136790,2750,2750,2750,2750,0
+20250325,112700,66136790,2750,2750,2750,2750,1
+20250325,112600,66134040,2750,2750,2750,2750,0
+20250325,112500,66134040,2750,2750,2750,2750,3
+20250325,112400,66125790,2740,2740,2740,2740,0
+20250325,112300,66125790,2740,2740,2740,2740,599
+20250325,112200,64484530,2740,2740,2740,2740,211
+20250325,112100,63906390,2745,2745,2745,2745,0
+20250325,112000,63906390,2745,2745,2745,2745,5
+20250325,111900,63892665,2745,2745,2745,2745,1798
+20250325,111800,58957155,2745,2750,2750,2745,999
+20250325,111700,56210975,2750,2750,2750,2750,0
+20250325,111600,56210975,2750,2750,2750,2750,0
+20250325,111500,56210975,2750,2750,2750,2750,0
+20250325,111400,56210975,2750,2755,2755,2750,50
+20250325,111300,56073350,2755,2755,2755,2755,1
+20250325,111200,56070595,2760,2760,2760,2760,2
+20250325,111100,56065075,2760,2760,2760,2760,1
+20250325,111000,56062315,2755,2755,2755,2755,0
+20250325,110900,56062315,2755,2755,2755,2755,2
+20250325,110800,56056805,2755,2755,2755,2755,2
+20250325,110700,56051295,2755,2755,2755,2755,2
+20250325,110600,56045785,2750,2750,2750,2750,0
+20250325,110500,56045785,2750,2750,2750,2750,0
+20250325,110400,56045785,2750,2750,2750,2750,5
+20250325,110300,56032035,2755,2760,2760,2755,2
+20250325,110200,56026520,2750,2760,2760,2750,201
+20250325,110100,55473760,2750,2750,2750,2750,0
+20250325,110000,55473760,2750,2750,2750,2750,0
+20250325,105900,55473760,2750,2750,2750,2750,1
+20250325,105800,55471010,2750,2750,2750,2750,0
+20250325,105700,55471010,2750,2750,2750,2750,0
+20250325,105600,55471010,2750,2750,2750,2750,0
+20250325,105500,55471010,2750,2750,2750,2750,0
+20250325,105400,55471010,2750,2750,2750,2750,37
+20250325,105300,55369260,2750,2750,2750,2750,0
+20250325,105200,55369260,2750,2750,2750,2750,0
+20250325,105100,55369260,2750,2750,2750,2750,34
+20250325,105000,55275760,2760,2760,2760,2760,1
+20250325,104900,55273000,2750,2750,2750,2750,222
+20250325,104800,54662500,2760,2760,2760,2760,0
+20250325,104700,54662500,2760,2760,2760,2760,10
+20250325,104600,54634900,2750,2760,2760,2750,108
+20250325,104500,54336900,2760,2760,2760,2760,1
+20250325,104400,54334140,2760,2760,2760,2760,0
+20250325,104300,54334140,2760,2760,2760,2760,0
+20250325,104200,54334140,2760,2760,2760,2760,2
+20250325,104100,54328620,2760,2760,2760,2760,0
+20250325,104000,54328620,2760,2760,2760,2760,100
+20250325,103900,54052620,2760,2755,2760,2750,14
+20250325,103800,54013995,2760,2760,2760,2760,22
+20250325,103700,53953275,2760,2760,2760,2760,0
+20250325,103600,53953275,2760,2760,2760,2760,1
+20250325,103500,53950515,2760,2760,2760,2760,0
+20250325,103400,53950515,2760,2760,2760,2760,1
+20250325,103300,53947755,2760,2760,2760,2760,1
+20250325,103200,53944995,2760,2760,2760,2760,0
+20250325,103100,53944995,2760,2760,2760,2760,2
+20250325,103000,53939475,2760,2760,2760,2760,400
+20250325,102900,52835475,2760,2760,2760,2760,0
+20250325,102800,52835475,2760,2760,2760,2760,0
+20250325,102700,52835475,2760,2760,2760,2760,0
+20250325,102600,52835475,2760,2760,2760,2760,0
+20250325,102500,52835475,2760,2755,2760,2755,69
+20250325,102400,52645375,2755,2755,2755,2755,0
+20250325,102300,52645375,2755,2755,2755,2755,0
+20250325,102200,52645375,2755,2755,2755,2755,12
+20250325,102100,52612315,2755,2755,2755,2755,0
+20250325,102000,52612315,2755,2755,2755,2755,0
+20250325,101900,52612315,2755,2750,2755,2750,60
+20250325,101800,52447310,2755,2755,2755,2755,0
+20250325,101700,52447310,2755,2745,2755,2735,1205
+20250325,101600,49148700,2745,2745,2745,2745,263
+20250325,101500,48426765,2750,2750,2750,2750,0
+20250325,101400,48426765,2750,2745,2750,2745,8
+20250325,101300,48404800,2745,2745,2745,2745,0
+20250325,101200,48404800,2745,2745,2745,2745,1
+20250325,101100,48402055,2750,2750,2750,2750,0
+20250325,101000,48402055,2750,2750,2750,2750,0
+20250325,100900,48402055,2750,2750,2750,2750,0
+20250325,100800,48402055,2750,2750,2750,2750,1
+20250325,100700,48399305,2745,2750,2755,2745,9
+20250325,100600,48374555,2745,2745,2745,2745,0
+20250325,100500,48374555,2745,2740,2745,2730,2496
+20250325,100400,41555930,2755,2755,2755,2755,0
+20250325,100300,41555930,2755,2745,2755,2745,175
+20250325,100200,41074380,2740,2740,2740,2740,0
+20250325,100100,41074380,2740,2745,2745,2740,12
+20250325,100000,41041495,2730,2735,2735,2730,100
+20250325,095900,40768395,2735,2735,2735,2735,20
+20250325,095800,40713695,2745,2745,2745,2745,1
+20250325,095700,40710950,2735,2735,2735,2735,84
+20250325,095600,40481210,2735,2735,2735,2735,0
+20250325,095500,40481210,2735,2750,2750,2735,8
+20250325,095400,40459255,2750,2735,2750,2735,1445
+20250325,095300,36494000,2735,2735,2735,2735,0
+20250325,095200,36494000,2735,2735,2735,2735,0
+20250325,095100,36494000,2735,2735,2735,2735,0
+20250325,095000,36494000,2735,2735,2735,2735,0
+20250325,094900,36494000,2735,2715,2735,2715,24
+20250325,094800,36428820,2715,2715,2715,2715,1
+20250325,094700,36426105,2730,2720,2730,2720,532
+20250325,094600,34979035,2720,2720,2720,2720,25
+20250325,094500,34911035,2725,2730,2730,2725,251
+20250325,094400,34226660,2735,2735,2735,2735,0
+20250325,094300,34226660,2735,2735,2735,2735,0
+20250325,094200,34226660,2735,2735,2735,2735,1
+20250325,094100,34223925,2720,2720,2720,2720,0
+20250325,094000,34223925,2720,2720,2720,2720,0
+20250325,093900,34223925,2720,2720,2720,2720,101
+20250325,093800,33949205,2735,2735,2735,2735,3
+20250325,093700,33941000,2735,2735,2735,2735,0
+20250325,093600,33941000,2735,2735,2735,2735,2
+20250325,093500,33935530,2720,2720,2720,2720,500
+20250325,093400,32575530,2720,2720,2720,2720,2
+20250325,093300,32570090,2730,2730,2730,2730,0
+20250325,093200,32570090,2730,2730,2730,2730,1
+20250325,093100,32567360,2730,2730,2730,2720,1567
+20250325,093000,28304870,2735,2735,2735,2735,0
+20250325,092900,28304870,2735,2735,2735,2735,0
+20250325,092800,28304870,2735,2735,2735,2735,0
+20250325,092700,28304870,2735,2740,2740,2720,2426
+20250325,092600,21688040,2735,2735,2735,2735,0
+20250325,092500,21688040,2735,2735,2735,2735,0
+20250325,092400,21688040,2735,2735,2735,2735,0
+20250325,092300,21688040,2735,2735,2735,2735,0
+20250325,092200,21688040,2735,2735,2735,2735,0
+20250325,092100,21688040,2735,2735,2735,2735,170
+20250325,092000,21223090,2735,2740,2740,2735,400
+20250325,091900,20127755,2745,2745,2745,2745,40
+20250325,091800,20017955,2740,2735,2745,2735,527
+20250325,091700,18573080,2745,2745,2745,2740,2402
+20250325,091600,11983090,2750,2750,2750,2750,0
+20250325,091500,11983090,2750,2750,2750,2750,18
+20250325,091400,11933590,2750,2750,2750,2750,2
+20250325,091300,11928090,2750,2757,2757,2750,1444
+20250325,091200,7955500,2757,2757,2760,2757,54
+20250325,091100,7806619,2757,2757,2757,2757,2
+20250325,091000,7801105,2757,2757,2757,2757,110
+20250325,090900,7497835,2750,2750,2750,2750,1
+20250325,090800,7495085,2750,2750,2750,2750,1
+20250325,090700,7492335,2750,2750,2750,2750,130
+20250325,090600,7134835,2755,2760,2760,2755,450
+20250325,090500,5895060,2765,2765,2765,2765,1
+20250325,090400,5892295,2755,2755,2755,2755,9
+20250325,090300,5867500,2750,2755,2755,2750,25
+20250325,090200,5798700,2750,2750,2750,2750,0
+20250325,090100,5798700,2750,2755,2755,2750,306
+20250325,090000,4955710,2770,2770,2815,2770,1788

079980/min/candle-20250326.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,195400,80767852,2725,2725,2725,2725,548
+20250326,195300,80767852,2725,2725,2725,2725,0
+20250326,195200,80767852,2725,2725,2725,2725,0
+20250326,195100,80767852,2725,2725,2725,2725,0
+20250326,195000,80767852,2725,2725,2725,2725,0
+20250326,194900,80767852,2725,2725,2725,2725,0
+20250326,194800,80767852,2725,2725,2725,2725,0
+20250326,194700,80767852,2725,2725,2725,2725,0
+20250326,194600,80767852,2725,2725,2725,2725,0
+20250326,194500,80767852,2725,2725,2725,2725,0
+20250326,194400,80767852,2725,2725,2725,2725,0
+20250326,194300,80767852,2725,2725,2725,2725,0
+20250326,194200,80767852,2725,2725,2725,2725,0
+20250326,194100,80767852,2725,2725,2725,2725,0
+20250326,194000,80767852,2725,2725,2725,2725,0
+20250326,193900,80767852,2725,2725,2725,2725,0
+20250326,193800,80767852,2725,2725,2725,2725,0
+20250326,193700,80767852,2725,2725,2725,2725,0
+20250326,193600,80767852,2725,2725,2725,2725,0
+20250326,193500,80767852,2725,2725,2725,2725,0
+20250326,193400,80767852,2725,2725,2725,2725,0
+20250326,193300,80767852,2725,2725,2725,2725,0
+20250326,193200,80767852,2725,2725,2725,2725,0
+20250326,193100,80767852,2725,2725,2725,2725,0
+20250326,193000,80767852,2725,2725,2725,2725,0
+20250326,192900,80767852,2725,2725,2725,2725,0
+20250326,192800,80767852,2725,2725,2725,2725,0
+20250326,192700,80767852,2725,2725,2725,2725,0
+20250326,192600,80767852,2725,2725,2725,2725,0
+20250326,192500,80767852,2725,2725,2725,2725,0
+20250326,192400,80767852,2725,2725,2725,2725,548
+20250326,192300,80767852,2725,2725,2725,2725,0
+20250326,192200,80767852,2725,2725,2725,2725,0
+20250326,192100,80767852,2725,2725,2725,2725,0
+20250326,192000,80767852,2725,2725,2725,2725,0
+20250326,191900,80767852,2725,2725,2725,2725,0
+20250326,191800,80767852,2725,2725,2725,2725,0
+20250326,191700,80767852,2725,2725,2725,2725,0
+20250326,191600,80767852,2725,2725,2725,2725,0
+20250326,191500,80767852,2725,2725,2725,2725,0
+20250326,191400,80767852,2725,2725,2725,2725,0
+20250326,191300,80767852,2725,2725,2725,2725,0
+20250326,191200,80767852,2725,2725,2725,2725,0
+20250326,191100,80767852,2725,2725,2725,2725,0
+20250326,191000,80767852,2725,2725,2725,2725,0
+20250326,190900,80767852,2725,2725,2725,2725,0
+20250326,190800,80767852,2725,2725,2725,2725,0
+20250326,190700,80767852,2725,2725,2725,2725,0
+20250326,190600,80767852,2725,2725,2725,2725,0
+20250326,190500,80767852,2725,2725,2725,2725,0
+20250326,190400,80767852,2725,2725,2725,2725,0
+20250326,190300,80767852,2725,2725,2725,2725,0
+20250326,190200,80767852,2725,2725,2725,2725,0
+20250326,190100,80767852,2725,2725,2725,2725,0
+20250326,190000,80767852,2725,2725,2725,2725,0
+20250326,185900,80767852,2725,2725,2725,2725,0
+20250326,185800,80767852,2725,2725,2725,2725,0
+20250326,185700,80767852,2725,2725,2725,2725,0
+20250326,185600,80767852,2725,2725,2725,2725,0
+20250326,185500,80767852,2725,2725,2725,2725,0
+20250326,185400,80767852,2725,2725,2725,2725,548
+20250326,185300,80767852,2725,2725,2725,2725,0
+20250326,185200,80767852,2725,2725,2725,2725,0
+20250326,185100,80767852,2725,2725,2725,2725,0
+20250326,185000,80767852,2725,2725,2725,2725,0
+20250326,184900,80767852,2725,2725,2725,2725,0
+20250326,184800,80767852,2725,2725,2725,2725,0
+20250326,184700,80767852,2725,2725,2725,2725,0
+20250326,184600,80767852,2725,2725,2725,2725,0
+20250326,184500,80767852,2725,2725,2725,2725,0
+20250326,184400,80767852,2725,2725,2725,2725,0
+20250326,184300,80767852,2725,2725,2725,2725,0
+20250326,184200,80767852,2725,2725,2725,2725,0
+20250326,184100,80767852,2725,2725,2725,2725,0
+20250326,184000,80767852,2725,2725,2725,2725,0
+20250326,183900,80767852,2725,2725,2725,2725,0
+20250326,183800,80767852,2725,2725,2725,2725,0
+20250326,183700,80767852,2725,2725,2725,2725,0
+20250326,183600,80767852,2725,2725,2725,2725,0
+20250326,183500,80767852,2725,2725,2725,2725,0
+20250326,183400,80767852,2725,2725,2725,2725,0
+20250326,183300,80767852,2725,2725,2725,2725,0
+20250326,183200,80767852,2725,2725,2725,2725,0
+20250326,183100,80767852,2725,2725,2725,2725,0
+20250326,183000,80767852,2725,2725,2725,2725,0
+20250326,182900,80767852,2725,2725,2725,2725,0
+20250326,182800,80767852,2725,2725,2725,2725,0
+20250326,182700,80767852,2725,2725,2725,2725,0
+20250326,182600,80767852,2725,2725,2725,2725,0
+20250326,182500,80767852,2725,2725,2725,2725,0
+20250326,182400,80767852,2725,2725,2725,2725,548
+20250326,182300,80767852,2725,2725,2725,2725,0
+20250326,182200,80767852,2725,2725,2725,2725,0
+20250326,182100,80767852,2725,2725,2725,2725,0
+20250326,182000,80767852,2725,2725,2725,2725,0
+20250326,181900,80767852,2725,2725,2725,2725,0
+20250326,181800,80767852,2725,2725,2725,2725,0
+20250326,181700,80767852,2725,2725,2725,2725,0
+20250326,181600,80767852,2725,2725,2725,2725,0
+20250326,181500,80767852,2725,2725,2725,2725,0
+20250326,181400,80767852,2725,2725,2725,2725,0
+20250326,181300,80767852,2725,2725,2725,2725,0
+20250326,181200,80767852,2725,2725,2725,2725,0
+20250326,181100,80767852,2725,2725,2725,2725,0
+20250326,181000,80767852,2725,2725,2725,2725,0
+20250326,180900,80767852,2725,2725,2725,2725,0
+20250326,180800,80767852,2725,2725,2725,2725,0
+20250326,180700,80767852,2725,2725,2725,2725,0
+20250326,180600,80767852,2725,2725,2725,2725,0
+20250326,180500,80767852,2725,2725,2725,2725,0
+20250326,180400,80767852,2725,2725,2725,2725,0
+20250326,180300,80767852,2725,2725,2725,2725,0
+20250326,180200,80767852,2725,2725,2725,2725,0
+20250326,180100,80767852,2725,2725,2725,2725,0
+20250326,180000,80767852,2725,2725,2725,2725,0
+20250326,175900,80767852,2725,2725,2725,2725,0
+20250326,175800,80767852,2725,2725,2725,2725,0
+20250326,175700,80767852,2725,2725,2725,2725,0
+20250326,175600,80767852,2725,2725,2725,2725,0
+20250326,175500,80767852,2725,2725,2725,2725,0
+20250326,175400,80767852,2725,2725,2725,2725,548
+20250326,175300,80767852,2725,2725,2725,2725,0
+20250326,175200,80767852,2725,2725,2725,2725,0
+20250326,175100,80767852,2725,2725,2725,2725,0
+20250326,175000,80767852,2725,2725,2725,2725,0
+20250326,174900,80767852,2725,2725,2725,2725,0
+20250326,174800,80767852,2725,2725,2725,2725,0
+20250326,174700,80767852,2725,2725,2725,2725,0
+20250326,174600,80767852,2725,2725,2725,2725,0
+20250326,174500,80767852,2725,2725,2725,2725,0
+20250326,174400,80767852,2725,2725,2725,2725,0
+20250326,174300,80767852,2725,2725,2725,2725,0
+20250326,174200,80767852,2725,2725,2725,2725,0
+20250326,174100,80767852,2725,2725,2725,2725,0
+20250326,174000,80767852,2725,2725,2725,2725,0
+20250326,173900,80767852,2725,2725,2725,2725,0
+20250326,173800,80767852,2725,2725,2725,2725,0
+20250326,173700,80767852,2725,2725,2725,2725,0
+20250326,173600,80767852,2725,2725,2725,2725,0
+20250326,173500,80767852,2725,2725,2725,2725,0
+20250326,173400,80767852,2725,2725,2725,2725,0
+20250326,173300,80767852,2725,2725,2725,2725,0
+20250326,173200,80767852,2725,2725,2725,2725,0
+20250326,173100,80767852,2725,2725,2725,2725,0
+20250326,173000,80767852,2725,2725,2725,2725,0
+20250326,172900,80767852,2725,2725,2725,2725,0
+20250326,172800,80767852,2725,2725,2725,2725,0
+20250326,172700,80767852,2725,2725,2725,2725,0
+20250326,172600,80767852,2725,2725,2725,2725,0
+20250326,172500,80767852,2725,2725,2725,2725,0
+20250326,172400,80767852,2725,2725,2725,2725,548
+20250326,172300,80767852,2725,2725,2725,2725,0
+20250326,172200,80767852,2725,2725,2725,2725,0
+20250326,172100,80767852,2725,2725,2725,2725,0
+20250326,172000,80767852,2725,2725,2725,2725,0
+20250326,171900,80767852,2725,2725,2725,2725,0
+20250326,171800,80767852,2725,2725,2725,2725,0
+20250326,171700,80767852,2725,2725,2725,2725,0
+20250326,171600,80767852,2725,2725,2725,2725,0
+20250326,171500,80767852,2725,2725,2725,2725,0
+20250326,171400,80767852,2725,2725,2725,2725,0
+20250326,171300,80767852,2725,2725,2725,2725,0
+20250326,171200,80767852,2725,2725,2725,2725,0
+20250326,171100,80767852,2725,2725,2725,2725,0
+20250326,171000,80767852,2725,2725,2725,2725,0
+20250326,170900,80767852,2725,2725,2725,2725,0
+20250326,170800,80767852,2725,2725,2725,2725,0
+20250326,170700,80767852,2725,2725,2725,2725,0
+20250326,170600,80767852,2725,2725,2725,2725,0
+20250326,170500,80767852,2725,2725,2725,2725,0
+20250326,170400,80767852,2725,2725,2725,2725,0
+20250326,170300,80767852,2725,2725,2725,2725,0
+20250326,170200,80767852,2725,2725,2725,2725,0
+20250326,170100,80767852,2725,2725,2725,2725,0
+20250326,170000,80767852,2725,2725,2725,2725,0
+20250326,165900,80767852,2725,2725,2725,2725,0
+20250326,165800,80767852,2725,2725,2725,2725,0
+20250326,165700,80767852,2725,2725,2725,2725,0
+20250326,165600,80767852,2725,2725,2725,2725,0
+20250326,165500,80767852,2725,2725,2725,2725,0
+20250326,165400,80767852,2725,2725,2725,2725,548
+20250326,165300,80767852,2725,2725,2725,2725,0
+20250326,165200,80767852,2725,2725,2725,2725,0
+20250326,165100,80767852,2725,2725,2725,2725,0
+20250326,165000,80767852,2725,2725,2725,2725,0
+20250326,164900,80767852,2725,2725,2725,2725,0
+20250326,164800,80767852,2725,2725,2725,2725,0
+20250326,164700,80767852,2725,2725,2725,2725,0
+20250326,164600,80767852,2725,2725,2725,2725,0
+20250326,164500,80767852,2725,2725,2725,2725,0
+20250326,164400,80767852,2725,2725,2725,2725,0
+20250326,164300,80767852,2725,2725,2725,2725,0
+20250326,164200,80767852,2725,2725,2725,2725,0
+20250326,164100,80767852,2725,2725,2725,2725,0
+20250326,164000,80767852,2725,2725,2725,2725,0
+20250326,163900,80767852,2725,2725,2725,2725,0
+20250326,163800,80767852,2725,2725,2725,2725,0
+20250326,163700,80767852,2725,2725,2725,2725,0
+20250326,163600,80767852,2725,2725,2725,2725,0
+20250326,163500,80767852,2725,2725,2725,2725,0
+20250326,163400,80767852,2725,2725,2725,2725,0
+20250326,163300,80767852,2725,2725,2725,2725,0
+20250326,163200,80767852,2725,2725,2725,2725,0
+20250326,163100,80767852,2725,2725,2725,2725,0
+20250326,163000,80767852,2725,2725,2725,2725,0
+20250326,162900,80767852,2725,2725,2725,2725,0
+20250326,162800,80767852,2725,2725,2725,2725,0
+20250326,162700,80767852,2725,2725,2725,2725,0
+20250326,162600,80767852,2725,2725,2725,2725,0
+20250326,162500,80767852,2725,2725,2725,2725,0
+20250326,162400,80767852,2725,2725,2725,2725,548
+20250326,162300,80767852,2725,2725,2725,2725,0
+20250326,162200,80767852,2725,2725,2725,2725,0
+20250326,162100,80767852,2725,2725,2725,2725,0
+20250326,162000,80767852,2725,2725,2725,2725,0
+20250326,161900,80767852,2725,2725,2725,2725,0
+20250326,161800,80767852,2725,2725,2725,2725,0
+20250326,161700,80767852,2725,2725,2725,2725,0
+20250326,161600,80767852,2725,2725,2725,2725,0
+20250326,161500,80767852,2725,2725,2725,2725,0
+20250326,161400,80767852,2725,2725,2725,2725,0
+20250326,161300,80767852,2725,2725,2725,2725,0
+20250326,161200,80767852,2725,2725,2725,2725,0
+20250326,161100,80767852,2725,2725,2725,2725,0
+20250326,161000,80767852,2725,2725,2725,2725,0
+20250326,160900,80767852,2725,2725,2725,2725,0
+20250326,160800,80767852,2725,2725,2725,2725,0
+20250326,160700,80767852,2725,2725,2725,2725,0
+20250326,160600,80767852,2725,2725,2725,2725,0
+20250326,160500,80767852,2725,2725,2725,2725,0
+20250326,160400,80767852,2725,2725,2725,2725,0
+20250326,160300,80767852,2725,2725,2725,2725,0
+20250326,160200,80767852,2725,2725,2725,2725,0
+20250326,160100,80767852,2725,2725,2725,2725,0
+20250326,160000,80767852,2725,2725,2725,2725,0
+20250326,155900,80767852,2725,2725,2725,2725,0
+20250326,155800,80767852,2725,2725,2725,2725,0
+20250326,155700,80767852,2725,2725,2725,2725,0
+20250326,155600,80767852,2725,2725,2725,2725,0
+20250326,155500,80767852,2725,2725,2725,2725,0
+20250326,155400,80767852,2725,2725,2725,2725,548
+20250326,155300,80767852,2725,2725,2725,2725,0
+20250326,155200,80767852,2725,2725,2725,2725,0
+20250326,155100,80767852,2725,2725,2725,2725,0
+20250326,155000,80767852,2725,2725,2725,2725,0
+20250326,154900,80767852,2725,2725,2725,2725,0
+20250326,154800,80767852,2725,2725,2725,2725,0
+20250326,154700,80767852,2725,2725,2725,2725,0
+20250326,154600,80767852,2725,2725,2725,2725,0
+20250326,154500,80767852,2725,2725,2725,2725,0
+20250326,154400,80767852,2725,2725,2725,2725,0
+20250326,154300,80767852,2725,2725,2725,2725,0
+20250326,154200,80767852,2725,2725,2725,2725,0
+20250326,154100,80767852,2725,2725,2725,2725,0
+20250326,154000,80767852,2725,2725,2725,2725,0
+20250326,153900,80767852,2725,2725,2725,2725,0
+20250326,153800,80767852,2725,2725,2725,2725,0
+20250326,153700,80767852,2725,2725,2725,2725,0
+20250326,153600,80767852,2725,2725,2725,2725,0
+20250326,153500,80767852,2725,2725,2725,2725,0
+20250326,153400,80767852,2725,2725,2725,2725,0
+20250326,153300,80767852,2725,2725,2725,2725,0
+20250326,153200,80767852,2725,2725,2725,2725,0
+20250326,153100,80767852,2725,2725,2725,2725,0
+20250326,153000,80767852,2725,2725,2725,2725,548
+20250326,152900,79274552,2725,2725,2725,2725,0
+20250326,152800,79274552,2725,2725,2725,2725,0
+20250326,152700,79274552,2725,2725,2725,2725,0
+20250326,152600,79274552,2725,2725,2725,2725,0
+20250326,152500,79274552,2725,2725,2725,2725,0
+20250326,152400,79274552,2725,2725,2725,2725,0
+20250326,152300,79274552,2725,2725,2725,2725,0
+20250326,152200,79274552,2725,2725,2725,2725,0
+20250326,152100,79274552,2725,2725,2725,2725,0
+20250326,152000,79274552,2725,2725,2725,2725,0
+20250326,151900,79274552,2725,2725,2725,2725,0
+20250326,151800,79274552,2725,2725,2725,2725,1
+20250326,151700,79271827,2720,2720,2720,2720,0
+20250326,151600,79271827,2720,2720,2720,2720,0
+20250326,151500,79271827,2720,2720,2720,2720,0
+20250326,151400,79271827,2720,2720,2720,2720,0
+20250326,151300,79271827,2720,2720,2720,2720,0
+20250326,151200,79271827,2720,2720,2720,2720,59
+20250326,151100,79111347,2725,2725,2725,2725,0
+20250326,151000,79111347,2725,2725,2725,2725,0
+20250326,150900,79111347,2725,2725,2725,2725,0
+20250326,150800,79111347,2725,2725,2725,2725,2
+20250326,150700,79105897,2725,2725,2725,2725,0
+20250326,150600,79105897,2725,2725,2725,2725,0
+20250326,150500,79105897,2725,2725,2725,2725,1
+20250326,150400,79103172,2730,2730,2730,2730,0
+20250326,150300,79103172,2730,2730,2730,2730,0
+20250326,150200,79103172,2730,2730,2730,2730,0
+20250326,150100,79103172,2730,2730,2730,2730,0
+20250326,150000,79103172,2730,2730,2730,2730,0
+20250326,145900,79103172,2730,2725,2730,2725,2
+20250326,145800,79097717,2725,2725,2725,2725,1
+20250326,145700,79094992,2725,2725,2725,2725,0
+20250326,145600,79094992,2725,2725,2725,2725,0
+20250326,145500,79094992,2725,2725,2725,2725,0
+20250326,145400,79094992,2725,2725,2725,2725,0
+20250326,145300,79094992,2725,2725,2725,2725,0
+20250326,145200,79094992,2725,2725,2725,2725,0
+20250326,145100,79094992,2725,2725,2725,2725,0
+20250326,145000,79094992,2725,2725,2725,2725,0
+20250326,144900,79094992,2725,2725,2725,2725,0
+20250326,144800,79094992,2725,2725,2725,2725,0
+20250326,144700,79094992,2725,2725,2725,2725,0
+20250326,144600,79094992,2725,2725,2725,2725,0
+20250326,144500,79094992,2725,2725,2725,2725,0
+20250326,144400,79094992,2725,2725,2725,2725,2
+20250326,144300,79089542,2720,2720,2720,2720,697
+20250326,144200,77193702,2720,2725,2725,2720,195
+20250326,144100,76663092,2725,2725,2725,2725,1
+20250326,144000,76660367,2725,2725,2725,2725,0
+20250326,143900,76660367,2725,2725,2725,2725,0
+20250326,143800,76660367,2725,2725,2725,2725,0
+20250326,143700,76660367,2725,2725,2725,2725,0
+20250326,143600,76660367,2725,2725,2725,2725,0
+20250326,143500,76660367,2725,2725,2725,2725,0
+20250326,143400,76660367,2725,2725,2725,2725,0
+20250326,143300,76660367,2725,2725,2725,2725,0
+20250326,143200,76660367,2725,2725,2725,2725,1
+20250326,143100,76657642,2725,2725,2725,2725,0
+20250326,143000,76657642,2725,2725,2725,2725,0
+20250326,142900,76657642,2725,2725,2725,2725,0
+20250326,142800,76657642,2725,2725,2725,2725,0
+20250326,142700,76657642,2725,2725,2725,2725,8
+20250326,142600,76635842,2725,2725,2725,2725,0
+20250326,142500,76635842,2725,2725,2725,2725,0
+20250326,142400,76635842,2725,2725,2725,2725,0
+20250326,142300,76635842,2725,2725,2725,2725,0
+20250326,142200,76635842,2725,2725,2725,2725,0
+20250326,142100,76635842,2725,2725,2725,2725,0
+20250326,142000,76635842,2725,2725,2725,2725,0
+20250326,141900,76635842,2725,2725,2725,2725,0
+20250326,141800,76635842,2725,2725,2725,2725,195
+20250326,141700,76104467,2725,2725,2725,2725,1139
+20250326,141600,73000692,2725,2727,2727,2725,38
+20250326,141500,72897140,2730,2730,2730,2730,2
+20250326,141400,72891680,2735,2735,2735,2735,0
+20250326,141300,72891680,2735,2735,2735,2735,0
+20250326,141200,72891680,2735,2735,2735,2735,0
+20250326,141100,72891680,2735,2735,2735,2735,0
+20250326,141000,72891680,2735,2735,2735,2735,0
+20250326,140900,72891680,2735,2735,2735,2735,0
+20250326,140800,72891680,2735,2735,2735,2735,0
+20250326,140700,72891680,2735,2730,2735,2730,10
+20250326,140600,72864340,2735,2735,2735,2735,0
+20250326,140500,72864340,2735,2735,2735,2735,10
+20250326,140400,72836990,2740,2740,2740,2740,0
+20250326,140300,72836990,2740,2740,2740,2740,0
+20250326,140200,72836990,2740,2740,2740,2740,0
+20250326,140100,72836990,2740,2740,2740,2740,0
+20250326,140000,72836990,2740,2740,2740,2740,0
+20250326,135900,72836990,2740,2740,2740,2740,0
+20250326,135800,72836990,2740,2740,2740,2740,236
+20250326,135700,72190350,2740,2735,2740,2735,1850
+20250326,135600,67130375,2735,2735,2735,2735,0
+20250326,135500,67130375,2735,2735,2735,2735,218
+20250326,135400,66534145,2735,2735,2735,2735,0
+20250326,135300,66534145,2735,2735,2735,2735,5
+20250326,135200,66520470,2735,2735,2735,2735,0
+20250326,135100,66520470,2735,2735,2735,2735,0
+20250326,135000,66520470,2735,2735,2735,2735,0
+20250326,134900,66520470,2735,2735,2735,2735,0
+20250326,134800,66520470,2735,2735,2735,2735,40
+20250326,134700,66411070,2735,2735,2735,2735,0
+20250326,134600,66411070,2735,2735,2735,2735,0
+20250326,134500,66411070,2735,2735,2735,2735,0
+20250326,134400,66411070,2735,2735,2735,2735,0
+20250326,134300,66411070,2735,2735,2735,2735,0
+20250326,134200,66411070,2735,2735,2735,2735,0
+20250326,134100,66411070,2735,2735,2735,2735,20
+20250326,134000,66356370,2735,2735,2735,2735,0
+20250326,133900,66356370,2735,2735,2735,2735,0
+20250326,133800,66356370,2735,2735,2735,2735,0
+20250326,133700,66356370,2735,2735,2735,2735,18
+20250326,133600,66307140,2730,2730,2730,2730,0
+20250326,133500,66307140,2730,2730,2730,2730,0
+20250326,133400,66307140,2730,2730,2730,2730,0
+20250326,133300,66307140,2730,2730,2730,2730,0
+20250326,133200,66307140,2730,2730,2730,2730,0
+20250326,133100,66307140,2730,2730,2730,2730,0
+20250326,133000,66307140,2730,2730,2730,2730,0
+20250326,132900,66307140,2730,2730,2730,2730,0
+20250326,132800,66307140,2730,2730,2730,2730,528
+20250326,132700,64865700,2735,2735,2735,2735,0
+20250326,132600,64865700,2735,2735,2735,2735,0
+20250326,132500,64865700,2735,2735,2735,2735,0
+20250326,132400,64865700,2735,2735,2735,2735,10
+20250326,132300,64838350,2735,2735,2735,2735,65
+20250326,132200,64660575,2735,2730,2735,2730,21
+20250326,132100,64603240,2720,2732,2735,2720,1140
+20250326,132000,61485542,2735,2735,2735,2735,0
+20250326,131900,61485542,2735,2735,2735,2735,0
+20250326,131800,61485542,2735,2735,2735,2735,0
+20250326,131700,61485542,2735,2735,2735,2735,0
+20250326,131600,61485542,2735,2735,2735,2735,0
+20250326,131500,61485542,2735,2735,2735,2735,0
+20250326,131400,61485542,2735,2735,2735,2735,0
+20250326,131300,61485542,2735,2735,2735,2735,1
+20250326,131200,61482807,2725,2725,2725,2725,0
+20250326,131100,61482807,2725,2725,2725,2725,0
+20250326,131000,61482807,2725,2730,2735,2725,186
+20250326,130900,60975692,2730,2730,2730,2730,0
+20250326,130800,60975692,2730,2730,2730,2730,395
+20250326,130700,59897342,2730,2730,2730,2730,3
+20250326,130600,59889152,2730,2730,2730,2730,10
+20250326,130500,59861852,2730,2730,2730,2730,0
+20250326,130400,59861852,2730,2730,2730,2730,22
+20250326,130300,59801792,2730,2730,2730,2730,1
+20250326,130200,59799062,2730,2730,2730,2730,12
+20250326,130100,59766302,2725,2725,2725,2725,0
+20250326,130000,59766302,2725,2725,2725,2725,0
+20250326,125900,59766302,2725,2725,2725,2725,0
+20250326,125800,59766302,2725,2730,2730,2725,100
+20250326,125700,59493687,2735,2735,2735,2735,0
+20250326,125600,59493687,2735,2735,2735,2735,0
+20250326,125500,59493687,2735,2735,2735,2735,1
+20250326,125400,59490952,2730,2730,2730,2730,2
+20250326,125300,59485492,2730,2730,2730,2730,253
+20250326,125200,58794802,2730,2730,2730,2730,0
+20250326,125100,58794802,2730,2730,2730,2730,0
+20250326,125000,58794802,2730,2730,2730,2730,0
+20250326,124900,58794802,2730,2725,2730,2725,30
+20250326,124800,58712952,2720,2720,2720,2720,0
+20250326,124700,58712952,2720,2720,2720,2720,0
+20250326,124600,58712952,2720,2720,2720,2720,300
+20250326,124500,57896952,2730,2730,2730,2730,0
+20250326,124400,57896952,2730,2730,2730,2730,0
+20250326,124300,57896952,2730,2730,2730,2730,0
+20250326,124200,57896952,2730,2730,2730,2730,0
+20250326,124100,57896952,2730,2730,2730,2730,100
+20250326,124000,57623952,2730,2725,2730,2725,120
+20250326,123900,57296402,2720,2720,2720,2720,0
+20250326,123800,57296402,2720,2720,2720,2720,183
+20250326,123700,56798642,2720,2720,2720,2720,1
+20250326,123600,56795922,2720,2720,2720,2720,1
+20250326,123500,56793202,2720,2720,2720,2720,0
+20250326,123400,56793202,2720,2720,2720,2720,0
+20250326,123300,56793202,2720,2720,2720,2720,0
+20250326,123200,56793202,2720,2720,2720,2720,0
+20250326,123100,56793202,2720,2720,2720,2720,0
+20250326,123000,56793202,2720,2720,2720,2720,0
+20250326,122900,56793202,2720,2720,2720,2720,0
+20250326,122800,56793202,2720,2720,2720,2720,178
+20250326,122700,56309042,2715,2715,2715,2715,0
+20250326,122600,56309042,2715,2715,2715,2715,0
+20250326,122500,56309042,2715,2715,2715,2715,1
+20250326,122400,56306327,2715,2715,2715,2715,0
+20250326,122300,56306327,2715,2715,2715,2715,0
+20250326,122200,56306327,2715,2715,2715,2715,0
+20250326,122100,56306327,2715,2715,2715,2715,0
+20250326,122000,56306327,2715,2715,2715,2715,244
+20250326,121900,55643867,2715,2715,2715,2715,0
+20250326,121800,55643867,2715,2715,2715,2715,0
+20250326,121700,55643867,2715,2715,2715,2715,0
+20250326,121600,55643867,2715,2715,2715,2715,1
+20250326,121500,55641152,2715,2715,2715,2715,0
+20250326,121400,55641152,2715,2715,2715,2715,0
+20250326,121300,55641152,2715,2715,2715,2715,0
+20250326,121200,55641152,2715,2715,2715,2715,0
+20250326,121100,55641152,2715,2715,2715,2715,1
+20250326,121000,55638437,2715,2715,2715,2715,0
+20250326,120900,55638437,2715,2715,2715,2715,1
+20250326,120800,55635722,2715,2715,2715,2715,0
+20250326,120700,55635722,2715,2715,2715,2715,1
+20250326,120600,55633007,2715,2715,2715,2715,0
+20250326,120500,55633007,2715,2715,2715,2715,1
+20250326,120400,55630292,2715,2715,2715,2715,0
+20250326,120300,55630292,2715,2715,2715,2715,0
+20250326,120200,55630292,2715,2715,2715,2715,1
+20250326,120100,55627577,2715,2715,2715,2715,0
+20250326,120000,55627577,2715,2715,2715,2715,0
+20250326,115900,55627577,2715,2715,2715,2715,0
+20250326,115800,55627577,2715,2715,2715,2715,0
+20250326,115700,55627577,2715,2715,2715,2715,1
+20250326,115600,55624862,2715,2715,2715,2715,0
+20250326,115500,55624862,2715,2715,2715,2715,0
+20250326,115400,55624862,2715,2715,2715,2715,4
+20250326,115300,55614002,2710,2707,2710,2707,46
+20250326,115200,55489429,2707,2707,2707,2707,0
+20250326,115100,55489429,2707,2707,2707,2707,0
+20250326,115000,55489429,2707,2707,2707,2707,6
+20250326,114900,55473187,2707,2707,2707,2707,0
+20250326,114800,55473187,2707,2707,2707,2707,204
+20250326,114700,54920959,2707,2707,2707,2707,0
+20250326,114600,54920959,2707,2707,2707,2707,0
+20250326,114500,54920959,2707,2707,2707,2707,0
+20250326,114400,54920959,2707,2707,2707,2707,0
+20250326,114300,54920959,2707,2710,2710,2707,77
+20250326,114200,54712340,2715,2715,2715,2715,0
+20250326,114100,54712340,2715,2715,2715,2715,0
+20250326,114000,54712340,2715,2715,2715,2715,0
+20250326,113900,54712340,2715,2715,2715,2715,0
+20250326,113800,54712340,2715,2715,2715,2715,1
+20250326,113700,54709625,2715,2715,2715,2715,1
+20250326,113600,54706910,2705,2705,2705,2705,0
+20250326,113500,54706910,2705,2705,2705,2705,1000
+20250326,113400,52001910,2715,2715,2715,2715,0
+20250326,113300,52001910,2715,2715,2715,2715,0
+20250326,113200,52001910,2715,2715,2715,2715,20
+20250326,113100,51947610,2715,2705,2715,2705,11
+20250326,113000,51917845,2705,2705,2705,2705,0
+20250326,112900,51917845,2705,2705,2705,2705,0
+20250326,112800,51917845,2705,2710,2710,2705,59
+20250326,112700,51757995,2715,2715,2715,2715,0
+20250326,112600,51757995,2715,2715,2715,2715,1
+20250326,112500,51755280,2715,2715,2715,2715,0
+20250326,112400,51755280,2715,2715,2715,2715,0
+20250326,112300,51755280,2715,2715,2715,2715,2
+20250326,112200,51749850,2715,2715,2715,2715,0
+20250326,112100,51749850,2715,2715,2715,2715,0
+20250326,112000,51749850,2715,2715,2715,2715,37
+20250326,111900,51649395,2715,2715,2715,2715,1
+20250326,111800,51646680,2705,2710,2715,2705,1001
+20250326,111700,48935265,2705,2705,2705,2705,0
+20250326,111600,48935265,2705,2705,2705,2705,0
+20250326,111500,48935265,2705,2705,2705,2705,24
+20250326,111400,48870345,2705,2705,2705,2705,0
+20250326,111300,48870345,2705,2705,2705,2705,0
+20250326,111200,48870345,2705,2705,2705,2705,0
+20250326,111100,48870345,2705,2705,2715,2705,3
+20250326,111000,48862220,2705,2705,2705,2705,0
+20250326,110900,48862220,2705,2705,2705,2705,0
+20250326,110800,48862220,2705,2705,2705,2705,20
+20250326,110700,48808120,2705,2705,2705,2705,0
+20250326,110600,48808120,2705,2705,2705,2705,0
+20250326,110500,48808120,2705,2705,2705,2705,0
+20250326,110400,48808120,2705,2705,2705,2705,0
+20250326,110300,48808120,2705,2705,2705,2705,0
+20250326,110200,48808120,2705,2705,2705,2705,0
+20250326,110100,48808120,2705,2705,2705,2705,0
+20250326,110000,48808120,2705,2705,2705,2705,0
+20250326,105900,48808120,2705,2705,2705,2705,0
+20250326,105800,48808120,2705,2705,2705,2705,7581
+20250326,105700,28301515,2705,2705,2705,2705,0
+20250326,105600,28301515,2705,2705,2705,2705,0
+20250326,105500,28301515,2705,2705,2705,2705,1
+20250326,105400,28298810,2705,2705,2705,2705,0
+20250326,105300,28298810,2705,2705,2705,2705,0
+20250326,105200,28298810,2705,2705,2705,2705,0
+20250326,105100,28298810,2705,2705,2705,2705,0
+20250326,105000,28298810,2705,2705,2705,2705,1
+20250326,104900,28296105,2705,2705,2705,2705,0
+20250326,104800,28296105,2705,2705,2705,2705,0
+20250326,104700,28296105,2705,2705,2705,2705,0
+20250326,104600,28296105,2705,2705,2705,2705,30
+20250326,104500,28214955,2705,2705,2705,2705,0
+20250326,104400,28214955,2705,2705,2705,2705,6
+20250326,104300,28198725,2705,2705,2705,2705,0
+20250326,104200,28198725,2705,2705,2705,2705,1
+20250326,104100,28196020,2705,2705,2705,2705,1040
+20250326,104000,25382820,2705,2705,2705,2705,20
+20250326,103900,25328720,2705,2705,2705,2705,20
+20250326,103800,25274620,2705,2705,2705,2705,1
+20250326,103700,25271915,2705,2705,2705,2705,0
+20250326,103600,25271915,2705,2705,2705,2705,1
+20250326,103500,25269210,2705,2705,2705,2705,0
+20250326,103400,25269210,2705,2705,2705,2705,0
+20250326,103300,25269210,2705,2705,2705,2705,200
+20250326,103200,24728210,2705,2705,2705,2705,104
+20250326,103100,24446890,2705,2705,2705,2705,1
+20250326,103000,24444185,2700,2700,2700,2700,0
+20250326,102900,24444185,2700,2700,2700,2700,0
+20250326,102800,24444185,2700,2700,2700,2700,0
+20250326,102700,24444185,2700,2700,2700,2700,0
+20250326,102600,24444185,2700,2700,2700,2700,1
+20250326,102500,24441485,2705,2700,2705,2700,501
+20250326,102400,23088780,2700,2700,2700,2700,0
+20250326,102300,23088780,2700,2700,2700,2700,0
+20250326,102200,23088780,2700,2700,2700,2700,0
+20250326,102100,23088780,2700,2700,2700,2700,0
+20250326,102000,23088780,2700,2700,2700,2700,4
+20250326,101900,23077980,2700,2700,2700,2700,1
+20250326,101800,23075280,2700,2700,2700,2700,0
+20250326,101700,23075280,2700,2700,2700,2700,11
+20250326,101600,23045580,2695,2695,2695,2695,0
+20250326,101500,23045580,2695,2695,2695,2695,5
+20250326,101400,23032105,2695,2695,2695,2695,0
+20250326,101300,23032105,2695,2695,2695,2695,70
+20250326,101200,22843455,2695,2695,2695,2695,8
+20250326,101100,22821895,2695,2695,2695,2695,3
+20250326,101000,22813810,2695,2695,2695,2695,602
+20250326,100900,21191420,2690,2690,2690,2690,0
+20250326,100800,21191420,2690,2690,2690,2690,500
+20250326,100700,19846420,2690,2690,2690,2690,0
+20250326,100600,19846420,2690,2690,2690,2690,0
+20250326,100500,19846420,2690,2690,2690,2690,0
+20250326,100400,19846420,2690,2690,2690,2690,0
+20250326,100300,19846420,2690,2690,2690,2690,0
+20250326,100200,19846420,2690,2695,2695,2690,140
+20250326,100100,19469815,2690,2690,2690,2690,1
+20250326,100000,19467125,2690,2690,2690,2690,0
+20250326,095900,19467125,2690,2690,2690,2690,0
+20250326,095800,19467125,2690,2690,2690,2690,0
+20250326,095700,19467125,2690,2690,2690,2690,0
+20250326,095600,19467125,2690,2690,2690,2690,0
+20250326,095500,19467125,2690,2690,2690,2690,0
+20250326,095400,19467125,2690,2690,2690,2690,0
+20250326,095300,19467125,2690,2690,2690,2690,100
+20250326,095200,19198125,2680,2680,2680,2680,0
+20250326,095100,19198125,2680,2680,2680,2680,0
+20250326,095000,19198125,2680,2680,2680,2680,0
+20250326,094900,19198125,2680,2680,2680,2680,0
+20250326,094800,19198125,2680,2680,2680,2680,0
+20250326,094700,19198125,2680,2680,2680,2680,12
+20250326,094600,19165965,2680,2680,2680,2680,1
+20250326,094500,19163285,2680,2685,2685,2680,2000
+20250326,094400,13802910,2685,2685,2685,2685,0
+20250326,094300,13802910,2685,2685,2685,2685,0
+20250326,094200,13802910,2685,2690,2690,2685,1373
+20250326,094100,10115900,2690,2690,2690,2690,101
+20250326,094000,9844210,2695,2695,2695,2695,20
+20250326,093900,9790310,2700,2700,2700,2700,0
+20250326,093800,9790310,2700,2700,2700,2700,0
+20250326,093700,9790310,2700,2700,2700,2700,2
+20250326,093600,9784910,2690,2690,2690,2690,10
+20250326,093500,9758010,2700,2700,2700,2700,1
+20250326,093400,9755310,2690,2690,2690,2690,10
+20250326,093300,9728410,2700,2700,2700,2700,1
+20250326,093200,9725710,2700,2690,2700,2690,301
+20250326,093100,8916010,2690,2695,2695,2690,19
+20250326,093000,8864890,2695,2700,2700,2695,22
+20250326,092900,8805595,2700,2700,2700,2700,2
+20250326,092800,8800195,2700,2710,2710,2700,396
+20250326,092700,7730970,2715,2715,2715,2715,1
+20250326,092600,7728255,2700,2700,2700,2700,0
+20250326,092500,7728255,2700,2700,2700,2700,122
+20250326,092400,7398855,2695,2710,2715,2695,1115
+20250326,092300,4389625,2710,2710,2710,2710,953
+20250326,092200,1806995,2710,2710,2710,2710,0
+20250326,092100,1806995,2710,2710,2710,2710,69
+20250326,092000,1620005,2710,2710,2710,2710,0
+20250326,091900,1620005,2710,2710,2710,2710,0
+20250326,091800,1620005,2710,2710,2710,2710,0
+20250326,091700,1620005,2710,2710,2710,2710,10
+20250326,091600,1592905,2715,2715,2715,2715,0
+20250326,091500,1592905,2715,2715,2715,2715,0
+20250326,091400,1592905,2715,2710,2715,2710,146
+20250326,091300,1196570,2715,2715,2715,2715,1
+20250326,091200,1193855,2700,2700,2700,2700,0
+20250326,091100,1193855,2700,2700,2700,2700,0
+20250326,091000,1193855,2700,2710,2710,2700,300
+20250326,090900,383835,2725,2725,2725,2725,9
+20250326,090800,359310,2725,2725,2725,2725,26
+20250326,090700,288460,2725,2725,2725,2725,0
+20250326,090600,288460,2725,2725,2725,2725,0
+20250326,090500,288460,2725,2725,2725,2725,0
+20250326,090400,288460,2725,2705,2725,2705,2
+20250326,090300,283030,2700,2700,2700,2700,0
+20250326,090200,283030,2700,2700,2700,2700,0
+20250326,090100,283030,2700,2695,2700,2695,73
+20250326,090000,86080,2690,2690,2690,2690,32

079980/min/candle-20250327.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,195400,159136293,2685,2685,2685,2685,862
+20250327,195300,159136293,2685,2685,2685,2685,0
+20250327,195200,159136293,2685,2685,2685,2685,0
+20250327,195100,159136293,2685,2685,2685,2685,0
+20250327,195000,159136293,2685,2685,2685,2685,0
+20250327,194900,159136293,2685,2685,2685,2685,0
+20250327,194800,159136293,2685,2685,2685,2685,0
+20250327,194700,159136293,2685,2685,2685,2685,0
+20250327,194600,159136293,2685,2685,2685,2685,0
+20250327,194500,159136293,2685,2685,2685,2685,0
+20250327,194400,159136293,2685,2685,2685,2685,0
+20250327,194300,159136293,2685,2685,2685,2685,0
+20250327,194200,159136293,2685,2685,2685,2685,0
+20250327,194100,159136293,2685,2685,2685,2685,0
+20250327,194000,159136293,2685,2685,2685,2685,0
+20250327,193900,159136293,2685,2685,2685,2685,0
+20250327,193800,159136293,2685,2685,2685,2685,0
+20250327,193700,159136293,2685,2685,2685,2685,0
+20250327,193600,159136293,2685,2685,2685,2685,0
+20250327,193500,159136293,2685,2685,2685,2685,0
+20250327,193400,159136293,2685,2685,2685,2685,0
+20250327,193300,159136293,2685,2685,2685,2685,0
+20250327,193200,159136293,2685,2685,2685,2685,0
+20250327,193100,159136293,2685,2685,2685,2685,0
+20250327,193000,159136293,2685,2685,2685,2685,0
+20250327,192900,159136293,2685,2685,2685,2685,0
+20250327,192800,159136293,2685,2685,2685,2685,0
+20250327,192700,159136293,2685,2685,2685,2685,0
+20250327,192600,159136293,2685,2685,2685,2685,0
+20250327,192500,159136293,2685,2685,2685,2685,0
+20250327,192400,159136293,2685,2685,2685,2685,862
+20250327,192300,159136293,2685,2685,2685,2685,0
+20250327,192200,159136293,2685,2685,2685,2685,0
+20250327,192100,159136293,2685,2685,2685,2685,0
+20250327,192000,159136293,2685,2685,2685,2685,0
+20250327,191900,159136293,2685,2685,2685,2685,0
+20250327,191800,159136293,2685,2685,2685,2685,0
+20250327,191700,159136293,2685,2685,2685,2685,0
+20250327,191600,159136293,2685,2685,2685,2685,0
+20250327,191500,159136293,2685,2685,2685,2685,0
+20250327,191400,159136293,2685,2685,2685,2685,0
+20250327,191300,159136293,2685,2685,2685,2685,0
+20250327,191200,159136293,2685,2685,2685,2685,0
+20250327,191100,159136293,2685,2685,2685,2685,0
+20250327,191000,159136293,2685,2685,2685,2685,0
+20250327,190900,159136293,2685,2685,2685,2685,0
+20250327,190800,159136293,2685,2685,2685,2685,0
+20250327,190700,159136293,2685,2685,2685,2685,0
+20250327,190600,159136293,2685,2685,2685,2685,0
+20250327,190500,159136293,2685,2685,2685,2685,0
+20250327,190400,159136293,2685,2685,2685,2685,0
+20250327,190300,159136293,2685,2685,2685,2685,0
+20250327,190200,159136293,2685,2685,2685,2685,0
+20250327,190100,159136293,2685,2685,2685,2685,0
+20250327,190000,159136293,2685,2685,2685,2685,0
+20250327,185900,159136293,2685,2685,2685,2685,0
+20250327,185800,159136293,2685,2685,2685,2685,0
+20250327,185700,159136293,2685,2685,2685,2685,0
+20250327,185600,159136293,2685,2685,2685,2685,0
+20250327,185500,159136293,2685,2685,2685,2685,0
+20250327,185400,159136293,2685,2685,2685,2685,862
+20250327,185300,159136293,2685,2685,2685,2685,0
+20250327,185200,159136293,2685,2685,2685,2685,0
+20250327,185100,159136293,2685,2685,2685,2685,0
+20250327,185000,159136293,2685,2685,2685,2685,0
+20250327,184900,159136293,2685,2685,2685,2685,0
+20250327,184800,159136293,2685,2685,2685,2685,0
+20250327,184700,159136293,2685,2685,2685,2685,0
+20250327,184600,159136293,2685,2685,2685,2685,0
+20250327,184500,159136293,2685,2685,2685,2685,0
+20250327,184400,159136293,2685,2685,2685,2685,0
+20250327,184300,159136293,2685,2685,2685,2685,0
+20250327,184200,159136293,2685,2685,2685,2685,0
+20250327,184100,159136293,2685,2685,2685,2685,0
+20250327,184000,159136293,2685,2685,2685,2685,0
+20250327,183900,159136293,2685,2685,2685,2685,0
+20250327,183800,159136293,2685,2685,2685,2685,0
+20250327,183700,159136293,2685,2685,2685,2685,0
+20250327,183600,159136293,2685,2685,2685,2685,0
+20250327,183500,159136293,2685,2685,2685,2685,0
+20250327,183400,159136293,2685,2685,2685,2685,0
+20250327,183300,159136293,2685,2685,2685,2685,0
+20250327,183200,159136293,2685,2685,2685,2685,0
+20250327,183100,159136293,2685,2685,2685,2685,0
+20250327,183000,159136293,2685,2685,2685,2685,0
+20250327,182900,159136293,2685,2685,2685,2685,0
+20250327,182800,159136293,2685,2685,2685,2685,0
+20250327,182700,159136293,2685,2685,2685,2685,0
+20250327,182600,159136293,2685,2685,2685,2685,0
+20250327,182500,159136293,2685,2685,2685,2685,0
+20250327,182400,159136293,2685,2685,2685,2685,862
+20250327,182300,159136293,2685,2685,2685,2685,0
+20250327,182200,159136293,2685,2685,2685,2685,0
+20250327,182100,159136293,2685,2685,2685,2685,0
+20250327,182000,159136293,2685,2685,2685,2685,0
+20250327,181900,159136293,2685,2685,2685,2685,0
+20250327,181800,159136293,2685,2685,2685,2685,0
+20250327,181700,159136293,2685,2685,2685,2685,0
+20250327,181600,159136293,2685,2685,2685,2685,0
+20250327,181500,159136293,2685,2685,2685,2685,0
+20250327,181400,159136293,2685,2685,2685,2685,0
+20250327,181300,159136293,2685,2685,2685,2685,0
+20250327,181200,159136293,2685,2685,2685,2685,0
+20250327,181100,159136293,2685,2685,2685,2685,0
+20250327,181000,159136293,2685,2685,2685,2685,0
+20250327,180900,159136293,2685,2685,2685,2685,0
+20250327,180800,159136293,2685,2685,2685,2685,0
+20250327,180700,159136293,2685,2685,2685,2685,0
+20250327,180600,159136293,2685,2685,2685,2685,0
+20250327,180500,159136293,2685,2685,2685,2685,0
+20250327,180400,159136293,2685,2685,2685,2685,0
+20250327,180300,159136293,2685,2685,2685,2685,0
+20250327,180200,159136293,2685,2685,2685,2685,0
+20250327,180100,159136293,2685,2685,2685,2685,0
+20250327,180000,159136293,2685,2685,2685,2685,0
+20250327,175900,159136293,2685,2685,2685,2685,0
+20250327,175800,159136293,2685,2685,2685,2685,0
+20250327,175700,159136293,2685,2685,2685,2685,0
+20250327,175600,159136293,2685,2685,2685,2685,0
+20250327,175500,159136293,2685,2685,2685,2685,0
+20250327,175400,159136293,2685,2685,2685,2685,862
+20250327,175300,159136293,2685,2685,2685,2685,0
+20250327,175200,159136293,2685,2685,2685,2685,0
+20250327,175100,159136293,2685,2685,2685,2685,0
+20250327,175000,159136293,2685,2685,2685,2685,0
+20250327,174900,159136293,2685,2685,2685,2685,0
+20250327,174800,159136293,2685,2685,2685,2685,0
+20250327,174700,159136293,2685,2685,2685,2685,0
+20250327,174600,159136293,2685,2685,2685,2685,0
+20250327,174500,159136293,2685,2685,2685,2685,0
+20250327,174400,159136293,2685,2685,2685,2685,0
+20250327,174300,159136293,2685,2685,2685,2685,0
+20250327,174200,159136293,2685,2685,2685,2685,0
+20250327,174100,159136293,2685,2685,2685,2685,0
+20250327,174000,159136293,2685,2685,2685,2685,0
+20250327,173900,159136293,2685,2685,2685,2685,0
+20250327,173800,159136293,2685,2685,2685,2685,0
+20250327,173700,159136293,2685,2685,2685,2685,0
+20250327,173600,159136293,2685,2685,2685,2685,0
+20250327,173500,159136293,2685,2685,2685,2685,0
+20250327,173400,159136293,2685,2685,2685,2685,0
+20250327,173300,159136293,2685,2685,2685,2685,0
+20250327,173200,159136293,2685,2685,2685,2685,0
+20250327,173100,159136293,2685,2685,2685,2685,0
+20250327,173000,159136293,2685,2685,2685,2685,0
+20250327,172900,159136293,2685,2685,2685,2685,0
+20250327,172800,159136293,2685,2685,2685,2685,0
+20250327,172700,159136293,2685,2685,2685,2685,0
+20250327,172600,159136293,2685,2685,2685,2685,0
+20250327,172500,159136293,2685,2685,2685,2685,0
+20250327,172400,159136293,2685,2685,2685,2685,862
+20250327,172300,159136293,2685,2685,2685,2685,0
+20250327,172200,159136293,2685,2685,2685,2685,0
+20250327,172100,159136293,2685,2685,2685,2685,0
+20250327,172000,159136293,2685,2685,2685,2685,0
+20250327,171900,159136293,2685,2685,2685,2685,0
+20250327,171800,159136293,2685,2685,2685,2685,0
+20250327,171700,159136293,2685,2685,2685,2685,0
+20250327,171600,159136293,2685,2685,2685,2685,0
+20250327,171500,159136293,2685,2685,2685,2685,0
+20250327,171400,159136293,2685,2685,2685,2685,0
+20250327,171300,159136293,2685,2685,2685,2685,0
+20250327,171200,159136293,2685,2685,2685,2685,0
+20250327,171100,159136293,2685,2685,2685,2685,0
+20250327,171000,159136293,2685,2685,2685,2685,0
+20250327,170900,159136293,2685,2685,2685,2685,0
+20250327,170800,159136293,2685,2685,2685,2685,0
+20250327,170700,159136293,2685,2685,2685,2685,0
+20250327,170600,159136293,2685,2685,2685,2685,0
+20250327,170500,159136293,2685,2685,2685,2685,0
+20250327,170400,159136293,2685,2685,2685,2685,0
+20250327,170300,159136293,2685,2685,2685,2685,0
+20250327,170200,159136293,2685,2685,2685,2685,0
+20250327,170100,159136293,2685,2685,2685,2685,0
+20250327,170000,159136293,2685,2685,2685,2685,0
+20250327,165900,159136293,2685,2685,2685,2685,0
+20250327,165800,159136293,2685,2685,2685,2685,0
+20250327,165700,159136293,2685,2685,2685,2685,0
+20250327,165600,159136293,2685,2685,2685,2685,0
+20250327,165500,159136293,2685,2685,2685,2685,0
+20250327,165400,159136293,2685,2685,2685,2685,862
+20250327,165300,159136293,2685,2685,2685,2685,0
+20250327,165200,159136293,2685,2685,2685,2685,0
+20250327,165100,159136293,2685,2685,2685,2685,0
+20250327,165000,159136293,2685,2685,2685,2685,0
+20250327,164900,159136293,2685,2685,2685,2685,0
+20250327,164800,159136293,2685,2685,2685,2685,0
+20250327,164700,159136293,2685,2685,2685,2685,0
+20250327,164600,159136293,2685,2685,2685,2685,0
+20250327,164500,159136293,2685,2685,2685,2685,0
+20250327,164400,159136293,2685,2685,2685,2685,0
+20250327,164300,159136293,2685,2685,2685,2685,0
+20250327,164200,159136293,2685,2685,2685,2685,0
+20250327,164100,159136293,2685,2685,2685,2685,0
+20250327,164000,159136293,2685,2685,2685,2685,0
+20250327,163900,159136293,2685,2685,2685,2685,0
+20250327,163800,159136293,2685,2685,2685,2685,0
+20250327,163700,159136293,2685,2685,2685,2685,0
+20250327,163600,159136293,2685,2685,2685,2685,0
+20250327,163500,159136293,2685,2685,2685,2685,0
+20250327,163400,159136293,2685,2685,2685,2685,0
+20250327,163300,159136293,2685,2685,2685,2685,0
+20250327,163200,159136293,2685,2685,2685,2685,0
+20250327,163100,159136293,2685,2685,2685,2685,0
+20250327,163000,159136293,2685,2685,2685,2685,0
+20250327,162900,159136293,2685,2685,2685,2685,0
+20250327,162800,159136293,2685,2685,2685,2685,0
+20250327,162700,159136293,2685,2685,2685,2685,0
+20250327,162600,159136293,2685,2685,2685,2685,0
+20250327,162500,159136293,2685,2685,2685,2685,0
+20250327,162400,159136293,2685,2685,2685,2685,862
+20250327,162300,159136293,2685,2685,2685,2685,0
+20250327,162200,159136293,2685,2685,2685,2685,0
+20250327,162100,159136293,2685,2685,2685,2685,0
+20250327,162000,159136293,2685,2685,2685,2685,0
+20250327,161900,159136293,2685,2685,2685,2685,0
+20250327,161800,159136293,2685,2685,2685,2685,0
+20250327,161700,159136293,2685,2685,2685,2685,0
+20250327,161600,159136293,2685,2685,2685,2685,0
+20250327,161500,159136293,2685,2685,2685,2685,0
+20250327,161400,159136293,2685,2685,2685,2685,0
+20250327,161300,159136293,2685,2685,2685,2685,0
+20250327,161200,159136293,2685,2685,2685,2685,0
+20250327,161100,159136293,2685,2685,2685,2685,0
+20250327,161000,159136293,2685,2685,2685,2685,0
+20250327,160900,159136293,2685,2685,2685,2685,0
+20250327,160800,159136293,2685,2685,2685,2685,0
+20250327,160700,159136293,2685,2685,2685,2685,0
+20250327,160600,159136293,2685,2685,2685,2685,0
+20250327,160500,159136293,2685,2685,2685,2685,0
+20250327,160400,159136293,2685,2685,2685,2685,0
+20250327,160300,159136293,2685,2685,2685,2685,0
+20250327,160200,159136293,2685,2685,2685,2685,0
+20250327,160100,159136293,2685,2685,2685,2685,0
+20250327,160000,159136293,2685,2685,2685,2685,0
+20250327,155900,159136293,2685,2685,2685,2685,0
+20250327,155800,159136293,2685,2685,2685,2685,0
+20250327,155700,159136293,2685,2685,2685,2685,0
+20250327,155600,159136293,2685,2685,2685,2685,0
+20250327,155500,159136293,2685,2685,2685,2685,0
+20250327,155400,159136293,2685,2685,2685,2685,862
+20250327,155300,159136293,2685,2685,2685,2685,0
+20250327,155200,159136293,2685,2685,2685,2685,0
+20250327,155100,159136293,2685,2685,2685,2685,0
+20250327,155000,159136293,2685,2685,2685,2685,0
+20250327,154900,159136293,2685,2685,2685,2685,0
+20250327,154800,159136293,2685,2685,2685,2685,0
+20250327,154700,159136293,2685,2685,2685,2685,0
+20250327,154600,159136293,2685,2685,2685,2685,0
+20250327,154500,159136293,2685,2685,2685,2685,0
+20250327,154400,159136293,2685,2685,2685,2685,0
+20250327,154300,159136293,2685,2685,2685,2685,0
+20250327,154200,159136293,2685,2685,2685,2685,0
+20250327,154100,159136293,2685,2685,2685,2685,0
+20250327,154000,159136293,2685,2685,2685,2685,0
+20250327,153900,159136293,2685,2685,2685,2685,0
+20250327,153800,159136293,2685,2685,2685,2685,0
+20250327,153700,159136293,2685,2685,2685,2685,0
+20250327,153600,159136293,2685,2685,2685,2685,0
+20250327,153500,159136293,2685,2685,2685,2685,0
+20250327,153400,159136293,2685,2685,2685,2685,0
+20250327,153300,159136293,2685,2685,2685,2685,0
+20250327,153200,159136293,2685,2685,2685,2685,0
+20250327,153100,159136293,2685,2685,2685,2685,0
+20250327,153000,159136293,2685,2685,2685,2685,862
+20250327,152900,156821823,2690,2690,2690,2690,0
+20250327,152800,156821823,2690,2690,2690,2690,0
+20250327,152700,156821823,2690,2690,2690,2690,0
+20250327,152600,156821823,2690,2690,2690,2690,0
+20250327,152500,156821823,2690,2690,2690,2690,0
+20250327,152400,156821823,2690,2690,2690,2690,0
+20250327,152300,156821823,2690,2690,2690,2690,0
+20250327,152200,156821823,2690,2690,2690,2690,0
+20250327,152100,156821823,2690,2690,2690,2690,0
+20250327,152000,156821823,2690,2690,2690,2690,0
+20250327,151900,156821823,2690,2690,2690,2690,3
+20250327,151800,156813753,2690,2695,2695,2690,25
+20250327,151700,156746403,2685,2685,2685,2685,5
+20250327,151600,156732978,2685,2690,2690,2685,864
+20250327,151500,154409818,2700,2700,2700,2700,0
+20250327,151400,154409818,2700,2700,2700,2700,100
+20250327,151300,154139818,2690,2690,2690,2690,11
+20250327,151200,154110228,2700,2700,2700,2700,0
+20250327,151100,154110228,2700,2700,2700,2700,0
+20250327,151000,154110228,2700,2700,2700,2700,1
+20250327,150900,154107528,2695,2695,2695,2695,0
+20250327,150800,154107528,2695,2700,2700,2695,4
+20250327,150700,154096738,2695,2685,2695,2685,258
+20250327,150600,153403928,2690,2685,2690,2685,30
+20250327,150500,153323343,2690,2690,2690,2690,100
+20250327,150400,153054343,2695,2695,2695,2695,10
+20250327,150300,153027393,2685,2695,2695,2685,121
+20250327,150200,152702198,2700,2700,2700,2700,0
+20250327,150100,152702198,2700,2700,2700,2700,0
+20250327,150000,152702198,2700,2705,2705,2700,2
+20250327,145900,152696793,2705,2705,2705,2705,0
+20250327,145800,152696793,2705,2705,2705,2705,0
+20250327,145700,152696793,2705,2705,2705,2705,0
+20250327,145600,152696793,2705,2705,2705,2705,0
+20250327,145500,152696793,2705,2705,2705,2705,0
+20250327,145400,152696793,2705,2705,2705,2705,0
+20250327,145300,152696793,2705,2700,2705,2700,2
+20250327,145200,152691388,2690,2690,2690,2690,0
+20250327,145100,152691388,2690,2695,2695,2690,580
+20250327,145000,151131183,2700,2700,2700,2700,0
+20250327,144900,151131183,2700,2700,2700,2700,0
+20250327,144800,151131183,2700,2700,2700,2700,0
+20250327,144700,151131183,2700,2700,2700,2700,0
+20250327,144600,151131183,2700,2700,2700,2700,3
+20250327,144500,151123083,2700,2700,2700,2700,3
+20250327,144400,151114983,2695,2695,2695,2695,0
+20250327,144300,151114983,2695,2695,2695,2695,0
+20250327,144200,151114983,2695,2695,2695,2695,0
+20250327,144100,151114983,2695,2695,2695,2695,856
+20250327,144000,148808063,2695,2695,2695,2695,144
+20250327,143900,148419983,2695,2695,2695,2695,0
+20250327,143800,148419983,2695,2695,2695,2695,0
+20250327,143700,148419983,2695,2695,2695,2695,0
+20250327,143600,148419983,2695,2695,2695,2695,0
+20250327,143500,148419983,2695,2695,2695,2695,0
+20250327,143400,148419983,2695,2695,2695,2695,3
+20250327,143300,148411898,2685,2685,2685,2685,0
+20250327,143200,148411898,2685,2685,2685,2685,0
+20250327,143100,148411898,2685,2685,2685,2685,0
+20250327,143000,148411898,2685,2685,2685,2685,0
+20250327,142900,148411898,2685,2685,2685,2685,0
+20250327,142800,148411898,2685,2685,2685,2685,0
+20250327,142700,148411898,2685,2685,2685,2685,879
+20250327,142600,146051783,2680,2680,2680,2680,0
+20250327,142500,146051783,2680,2680,2680,2680,0
+20250327,142400,146051783,2680,2680,2680,2680,39
+20250327,142300,145947263,2690,2690,2690,2690,0
+20250327,142200,145947263,2690,2690,2690,2690,0
+20250327,142100,145947263,2690,2690,2690,2690,0
+20250327,142000,145947263,2690,2690,2690,2690,3
+20250327,141900,145939193,2695,2695,2695,2695,0
+20250327,141800,145939193,2695,2680,2695,2670,292
+20250327,141700,145157728,2710,2710,2710,2710,0
+20250327,141600,145157728,2710,2710,2710,2710,0
+20250327,141500,145157728,2710,2710,2710,2710,1
+20250327,141400,145155018,2700,2700,2700,2700,0
+20250327,141300,145155018,2700,2700,2700,2700,0
+20250327,141200,145155018,2700,2700,2700,2700,0
+20250327,141100,145155018,2700,2700,2700,2700,0
+20250327,141000,145155018,2700,2700,2700,2700,0
+20250327,140900,145155018,2700,2700,2700,2700,0
+20250327,140800,145155018,2700,2700,2700,2700,0
+20250327,140700,145155018,2700,2700,2700,2700,0
+20250327,140600,145155018,2700,2700,2700,2700,0
+20250327,140500,145155018,2700,2680,2700,2650,8933
+20250327,140400,121319078,2680,2685,2685,2680,4000
+20250327,140300,110598778,2680,2680,2680,2680,171
+20250327,140200,110140498,2685,2695,2695,2685,5000
+20250327,140100,96705048,2695,2695,2695,2695,0
+20250327,140000,96705048,2695,2695,2695,2695,0
+20250327,135900,96705048,2695,2695,2695,2695,0
+20250327,135800,96705048,2695,2700,2700,2695,3000
+20250327,135700,88620043,2700,2700,2700,2700,0
+20250327,135600,88620043,2700,2700,2700,2700,0
+20250327,135500,88620043,2700,2705,2705,2700,4000
+20250327,135400,77815523,2710,2710,2710,2710,2122
+20250327,135300,72064903,2715,2715,2715,2715,879
+20250327,135200,69678418,2720,2730,2730,2720,3555
+20250327,135100,60008308,2745,2745,2745,2745,0
+20250327,135000,60008308,2745,2730,2745,2730,13
+20250327,134900,59972643,2745,2745,2745,2745,0
+20250327,134800,59972643,2745,2745,2745,2745,1
+20250327,134700,59969898,2730,2730,2730,2730,1
+20250327,134600,59967168,2745,2735,2745,2735,77
+20250327,134500,59755888,2745,2745,2745,2745,0
+20250327,134400,59755888,2745,2745,2745,2745,0
+20250327,134300,59755888,2745,2745,2745,2745,0
+20250327,134200,59755888,2745,2745,2745,2745,0
+20250327,134100,59755888,2745,2745,2745,2745,0
+20250327,134000,59755888,2745,2745,2745,2745,0
+20250327,133900,59755888,2745,2745,2745,2745,0
+20250327,133800,59755888,2745,2745,2745,2745,1
+20250327,133700,59753143,2740,2740,2740,2740,284
+20250327,133600,58974983,2740,2735,2740,2735,186
+20250327,133500,58465843,2730,2730,2730,2730,116
+20250327,133400,58149163,2730,2730,2730,2730,0
+20250327,133300,58149163,2730,2725,2730,2725,51
+20250327,133200,58010183,2725,2725,2725,2725,0
+20250327,133100,58010183,2725,2725,2725,2725,0
+20250327,133000,58010183,2725,2725,2725,2725,50
+20250327,132900,57873933,2730,2730,2730,2730,0
+20250327,132800,57873933,2730,2730,2730,2730,0
+20250327,132700,57873933,2730,2725,2730,2725,729
+20250327,132600,55887393,2725,2725,2725,2725,0
+20250327,132500,55887393,2725,2725,2725,2725,0
+20250327,132400,55887393,2725,2725,2725,2725,0
+20250327,132300,55887393,2725,2725,2725,2725,0
+20250327,132200,55887393,2725,2725,2725,2725,0
+20250327,132100,55887393,2725,2725,2725,2725,0
+20250327,132000,55887393,2725,2725,2725,2725,0
+20250327,131900,55887393,2725,2725,2725,2725,0
+20250327,131800,55887393,2725,2725,2725,2725,0
+20250327,131700,55887393,2725,2725,2725,2725,0
+20250327,131600,55887393,2725,2725,2725,2725,0
+20250327,131500,55887393,2725,2720,2725,2720,834
+20250327,131400,53618793,2725,2725,2725,2725,0
+20250327,131300,53618793,2725,2725,2725,2725,0
+20250327,131200,53618793,2725,2725,2725,2725,1
+20250327,131100,53616068,2720,2720,2720,2720,0
+20250327,131000,53616068,2720,2720,2720,2720,0
+20250327,130900,53616068,2720,2720,2720,2720,0
+20250327,130800,53616068,2720,2720,2720,2720,0
+20250327,130700,53616068,2720,2720,2720,2720,2
+20250327,130600,53610628,2720,2720,2720,2720,0
+20250327,130500,53610628,2720,2720,2720,2720,117
+20250327,130400,53292388,2715,2715,2715,2715,0
+20250327,130300,53292388,2715,2715,2715,2715,0
+20250327,130200,53292388,2715,2715,2715,2715,0
+20250327,130100,53292388,2715,2715,2715,2715,94
+20250327,130000,53037178,2715,2715,2715,2715,0
+20250327,125900,53037178,2715,2715,2715,2715,0
+20250327,125800,53037178,2715,2715,2715,2715,0
+20250327,125700,53037178,2715,2715,2715,2715,1
+20250327,125600,53034463,2715,2715,2715,2715,0
+20250327,125500,53034463,2715,2715,2715,2715,184
+20250327,125400,52534903,2715,2715,2715,2715,0
+20250327,125300,52534903,2715,2715,2715,2715,0
+20250327,125200,52534903,2715,2715,2715,2715,0
+20250327,125100,52534903,2715,2715,2715,2715,0
+20250327,125000,52534903,2715,2715,2715,2715,0
+20250327,124900,52534903,2715,2715,2715,2715,96
+20250327,124800,52274263,2715,2715,2715,2715,0
+20250327,124700,52274263,2715,2715,2715,2715,0
+20250327,124600,52274263,2715,2715,2715,2715,0
+20250327,124500,52274263,2715,2715,2715,2715,0
+20250327,124400,52274263,2715,2715,2715,2715,389
+20250327,124300,51218128,2720,2720,2720,2720,0
+20250327,124200,51218128,2720,2720,2720,2720,1
+20250327,124100,51215408,2715,2715,2715,2715,0
+20250327,124000,51215408,2715,2715,2715,2715,0
+20250327,123900,51215408,2715,2715,2715,2715,0
+20250327,123800,51215408,2715,2715,2715,2715,0
+20250327,123700,51215408,2715,2715,2715,2715,0
+20250327,123600,51215408,2715,2715,2715,2715,0
+20250327,123500,51215408,2715,2715,2717,2715,2000
+20250327,123400,45784630,2715,2715,2715,2715,0
+20250327,123300,45784630,2715,2715,2715,2715,0
+20250327,123200,45784630,2715,2715,2715,2715,0
+20250327,123100,45784630,2715,2710,2715,2710,77
+20250327,123000,45575950,2710,2710,2710,2710,0
+20250327,122900,45575950,2710,2710,2710,2710,0
+20250327,122800,45575950,2710,2710,2710,2710,0
+20250327,122700,45575950,2710,2710,2710,2710,39
+20250327,122600,45470260,2700,2700,2700,2700,0
+20250327,122500,45470260,2700,2700,2700,2700,0
+20250327,122400,45470260,2700,2700,2700,2700,0
+20250327,122300,45470260,2700,2700,2700,2700,0
+20250327,122200,45470260,2700,2700,2700,2700,0
+20250327,122100,45470260,2700,2700,2700,2700,0
+20250327,122000,45470260,2700,2700,2700,2700,0
+20250327,121900,45470260,2700,2700,2700,2700,0
+20250327,121800,45470260,2700,2700,2700,2700,1000
+20250327,121700,42770260,2705,2705,2705,2705,62
+20250327,121600,42602550,2705,2705,2705,2705,0
+20250327,121500,42602550,2705,2705,2705,2705,0
+20250327,121400,42602550,2705,2705,2705,2705,0
+20250327,121300,42602550,2705,2705,2705,2705,0
+20250327,121200,42602550,2705,2705,2705,2705,0
+20250327,121100,42602550,2705,2705,2705,2705,1
+20250327,121000,42599845,2705,2705,2705,2705,0
+20250327,120900,42599845,2705,2705,2705,2705,0
+20250327,120800,42599845,2705,2705,2705,2705,0
+20250327,120700,42599845,2705,2705,2705,2705,0
+20250327,120600,42599845,2705,2705,2705,2705,0
+20250327,120500,42599845,2705,2705,2705,2705,100
+20250327,120400,42329345,2705,2705,2705,2705,0
+20250327,120300,42329345,2705,2705,2705,2705,0
+20250327,120200,42329345,2705,2705,2705,2705,0
+20250327,120100,42329345,2705,2705,2705,2705,0
+20250327,120000,42329345,2705,2705,2705,2705,0
+20250327,115900,42329345,2705,2705,2705,2705,0
+20250327,115800,42329345,2705,2705,2705,2705,0
+20250327,115700,42329345,2705,2705,2705,2705,0
+20250327,115600,42329345,2705,2705,2705,2705,0
+20250327,115500,42329345,2705,2705,2705,2705,0
+20250327,115400,42329345,2705,2705,2705,2705,0
+20250327,115300,42329345,2705,2705,2705,2705,0
+20250327,115200,42329345,2705,2705,2705,2705,0
+20250327,115100,42329345,2705,2705,2705,2705,0
+20250327,115000,42329345,2705,2705,2705,2705,0
+20250327,114900,42329345,2705,2705,2705,2705,0
+20250327,114800,42329345,2705,2705,2705,2705,0
+20250327,114700,42329345,2705,2705,2705,2705,0
+20250327,114600,42329345,2705,2705,2705,2705,1
+20250327,114500,42326640,2690,2690,2690,2690,0
+20250327,114400,42326640,2690,2697,2697,2690,6
+20250327,114300,42310465,2690,2690,2690,2690,0
+20250327,114200,42310465,2690,2690,2690,2690,0
+20250327,114100,42310465,2690,2690,2690,2690,0
+20250327,114000,42310465,2690,2690,2690,2690,0
+20250327,113900,42310465,2690,2690,2690,2690,0
+20250327,113800,42310465,2690,2690,2690,2690,1501
+20250327,113700,38272775,2690,2690,2690,2690,8
+20250327,113600,38251255,2700,2700,2700,2700,0
+20250327,113500,38251255,2700,2700,2700,2700,0
+20250327,113400,38251255,2700,2700,2700,2700,0
+20250327,113300,38251255,2700,2700,2700,2700,0
+20250327,113200,38251255,2700,2700,2700,2700,1
+20250327,113100,38248555,2690,2690,2690,2690,400
+20250327,113000,37172555,2705,2705,2705,2705,0
+20250327,112900,37172555,2705,2705,2705,2705,0
+20250327,112800,37172555,2705,2705,2705,2705,80
+20250327,112700,36956155,2705,2705,2705,2705,50
+20250327,112600,36820905,2705,2705,2705,2705,0
+20250327,112500,36820905,2705,2705,2705,2705,739
+20250327,112400,34821910,2690,2690,2690,2690,0
+20250327,112300,34821910,2690,2690,2690,2690,0
+20250327,112200,34821910,2690,2690,2690,2690,0
+20250327,112100,34821910,2690,2690,2690,2690,61
+20250327,112000,34657820,2695,2695,2695,2695,0
+20250327,111900,34657820,2695,2695,2695,2695,3
+20250327,111800,34649735,2700,2700,2700,2700,0
+20250327,111700,34649735,2700,2700,2700,2700,0
+20250327,111600,34649735,2700,2700,2700,2700,0
+20250327,111500,34649735,2700,2700,2700,2700,0
+20250327,111400,34649735,2700,2700,2700,2700,0
+20250327,111300,34649735,2700,2700,2700,2700,0
+20250327,111200,34649735,2700,2700,2700,2700,10
+20250327,111100,34622735,2700,2700,2700,2700,18
+20250327,111000,34574135,2695,2705,2705,2695,1500
+20250327,110900,30529665,2715,2715,2715,2715,0
+20250327,110800,30529665,2715,2715,2715,2715,0
+20250327,110700,30529665,2715,2715,2715,2715,0
+20250327,110600,30529665,2715,2715,2715,2715,0
+20250327,110500,30529665,2715,2715,2715,2715,0
+20250327,110400,30529665,2715,2715,2715,2715,0
+20250327,110300,30529665,2715,2715,2715,2715,0
+20250327,110200,30529665,2715,2715,2715,2715,0
+20250327,110100,30529665,2715,2715,2715,2715,0
+20250327,110000,30529665,2715,2710,2715,2710,2
+20250327,105900,30524240,2705,2705,2705,2705,0
+20250327,105800,30524240,2705,2705,2705,2705,1
+20250327,105700,30521535,2700,2700,2700,2700,0
+20250327,105600,30521535,2700,2700,2700,2700,2
+20250327,105500,30516135,2700,2705,2705,2700,11
+20250327,105400,30486430,2720,2720,2720,2720,0
+20250327,105300,30486430,2720,2700,2720,2700,35
+20250327,105200,30391510,2700,2700,2700,2700,34
+20250327,105100,30299710,2690,2690,2690,2690,0
+20250327,105000,30299710,2690,2690,2690,2690,0
+20250327,104900,30299710,2690,2690,2690,2690,0
+20250327,104800,30299710,2690,2690,2690,2690,0
+20250327,104700,30299710,2690,2690,2690,2690,0
+20250327,104600,30299710,2690,2690,2690,2690,0
+20250327,104500,30299710,2690,2685,2690,2680,310
+20250327,104400,29467360,2685,2690,2690,2685,200
+20250327,104300,28930355,2700,2700,2700,2700,6
+20250327,104200,28914155,2700,2695,2700,2695,51
+20250327,104100,28776460,2695,2695,2695,2695,155
+20250327,104000,28358735,2690,2690,2690,2690,714
+20250327,103900,26438075,2680,2685,2685,2675,926
+20250327,103800,23954805,2690,2690,2690,2690,21
+20250327,103700,23898315,2690,2690,2690,2690,0
+20250327,103600,23898315,2690,2700,2700,2690,1943
+20250327,103500,18662090,2710,2710,2710,2710,0
+20250327,103400,18662090,2710,2710,2710,2710,0
+20250327,103300,18662090,2710,2710,2710,2710,0
+20250327,103200,18662090,2710,2710,2710,2710,0
+20250327,103100,18662090,2710,2710,2710,2710,5
+20250327,103000,18648540,2710,2710,2710,2710,30
+20250327,102900,18567240,2700,2705,2705,2700,1523
+20250327,102800,14453015,2705,2705,2705,2705,0
+20250327,102700,14453015,2705,2715,2715,2705,500
+20250327,102600,13097925,2715,2715,2715,2715,92
+20250327,102500,12848145,2715,2715,2715,2715,0
+20250327,102400,12848145,2715,2715,2715,2715,0
+20250327,102300,12848145,2715,2715,2715,2715,0
+20250327,102200,12848145,2715,2715,2715,2715,0
+20250327,102100,12848145,2715,2715,2715,2715,10
+20250327,102000,12820995,2715,2725,2725,2715,304
+20250327,101900,11995620,2725,2725,2725,2725,0
+20250327,101800,11995620,2725,2725,2725,2725,0
+20250327,101700,11995620,2725,2725,2725,2725,0
+20250327,101600,11995620,2725,2725,2725,2725,0
+20250327,101500,11995620,2725,2725,2725,2725,1
+20250327,101400,11992895,2725,2725,2725,2725,1
+20250327,101300,11990170,2715,2715,2715,2715,0
+20250327,101200,11990170,2715,2715,2715,2715,50
+20250327,101100,11854420,2720,2720,2720,2720,0
+20250327,101000,11854420,2720,2720,2720,2720,0
+20250327,100900,11854420,2720,2720,2720,2720,6
+20250327,100800,11838100,2720,2720,2720,2720,61
+20250327,100700,11672180,2710,2710,2710,2710,0
+20250327,100600,11672180,2710,2710,2710,2710,198
+20250327,100500,11135600,2710,2715,2715,2710,112
+20250327,100400,10831970,2715,2715,2715,2715,0
+20250327,100300,10831970,2715,2710,2720,2710,5
+20250327,100200,10818395,2700,2700,2700,2700,0
+20250327,100100,10818395,2700,2700,2700,2700,30
+20250327,100000,10737395,2700,2700,2700,2700,220
+20250327,095900,10143395,2700,2700,2700,2700,1221
+20250327,095800,6846695,2705,2710,2710,2705,632
+20250327,095700,5136875,2710,2720,2725,2710,158
+20250327,095600,4707165,2715,2725,2725,2715,201
+20250327,095500,4161435,2725,2725,2725,2725,1
+20250327,095400,4158710,2725,2725,2725,2725,2
+20250327,095300,4153260,2725,2725,2725,2725,0
+20250327,095200,4153260,2725,2725,2725,2725,0
+20250327,095100,4153260,2725,2725,2725,2725,1
+20250327,095000,4150535,2725,2730,2730,2725,421
+20250327,094900,3002950,2745,2745,2745,2745,0
+20250327,094800,3002950,2745,2745,2745,2745,0
+20250327,094700,3002950,2745,2745,2745,2745,0
+20250327,094600,3002950,2745,2730,2745,2730,60
+20250327,094500,2839135,2730,2730,2730,2730,9
+20250327,094400,2814565,2730,2730,2730,2730,42
+20250327,094300,2699905,2725,2725,2725,2725,0
+20250327,094200,2699905,2725,2725,2725,2725,193
+20250327,094100,2173980,2725,2720,2725,2720,266
+20250327,094000,1450440,2720,2720,2720,2720,0
+20250327,093900,1450440,2720,2720,2720,2720,0
+20250327,093800,1450440,2720,2720,2720,2720,0
+20250327,093700,1450440,2720,2720,2720,2720,0
+20250327,093600,1450440,2720,2720,2720,2720,0
+20250327,093500,1450440,2720,2720,2720,2720,2
+20250327,093400,1445000,2720,2720,2720,2720,0
+20250327,093300,1445000,2720,2720,2720,2720,2
+20250327,093200,1439560,2710,2715,2715,2710,15
+20250327,093100,1398900,2720,2720,2720,2720,1
+20250327,093000,1396180,2720,2720,2720,2720,0
+20250327,092900,1396180,2720,2720,2720,2720,0
+20250327,092800,1396180,2720,2720,2720,2720,0
+20250327,092700,1396180,2720,2720,2720,2720,0
+20250327,092600,1396180,2720,2720,2720,2720,14
+20250327,092500,1358100,2715,2715,2715,2715,0
+20250327,092400,1358100,2715,2715,2715,2715,4
+20250327,092300,1347240,2720,2720,2720,2720,0
+20250327,092200,1347240,2720,2720,2720,2720,0
+20250327,092100,1347240,2720,2720,2720,2720,0
+20250327,092000,1347240,2720,2720,2720,2720,0
+20250327,091900,1347240,2720,2720,2720,2720,0
+20250327,091800,1347240,2720,2720,2720,2720,1
+20250327,091700,1344520,2705,2705,2705,2705,0
+20250327,091600,1344520,2705,2705,2705,2705,0
+20250327,091500,1344520,2705,2705,2705,2705,0
+20250327,091400,1344520,2705,2705,2705,2705,400
+20250327,091300,262520,2720,2720,2720,2720,0
+20250327,091200,262520,2720,2720,2720,2720,0
+20250327,091100,262520,2720,2720,2720,2720,0
+20250327,091000,262520,2720,2720,2720,2720,0
+20250327,090900,262520,2720,2720,2720,2720,4
+20250327,090800,251640,2705,2705,2705,2705,0
+20250327,090700,251640,2705,2710,2710,2705,2
+20250327,090600,246225,2725,2725,2725,2725,1
+20250327,090500,243500,2725,2725,2725,2725,1
+20250327,090400,240775,2715,2715,2715,2715,27
+20250327,090300,167470,2715,2705,2715,2705,11
+20250327,090200,137705,2705,2705,2705,2705,1
+20250327,090100,135000,2700,2700,2700,2700,0
+20250327,090000,135000,2700,2700,2700,2700,50

079980/min/candle-20250328.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,195400,111568352,2670,2670,2670,2670,470
+20250328,195300,111568352,2670,2670,2670,2670,0
+20250328,195200,111568352,2670,2670,2670,2670,0
+20250328,195100,111568352,2670,2670,2670,2670,0
+20250328,195000,111568352,2670,2670,2670,2670,0
+20250328,194900,111568352,2670,2670,2670,2670,0
+20250328,194800,111568352,2670,2670,2670,2670,0
+20250328,194700,111568352,2670,2670,2670,2670,0
+20250328,194600,111568352,2670,2670,2670,2670,0
+20250328,194500,111568352,2670,2670,2670,2670,0
+20250328,194400,111568352,2670,2670,2670,2670,0
+20250328,194300,111568352,2670,2670,2670,2670,0
+20250328,194200,111568352,2670,2670,2670,2670,0
+20250328,194100,111568352,2670,2670,2670,2670,0
+20250328,194000,111568352,2670,2670,2670,2670,0
+20250328,193900,111568352,2670,2670,2670,2670,0
+20250328,193800,111568352,2670,2670,2670,2670,0
+20250328,193700,111568352,2670,2670,2670,2670,0
+20250328,193600,111568352,2670,2670,2670,2670,0
+20250328,193500,111568352,2670,2670,2670,2670,0
+20250328,193400,111568352,2670,2670,2670,2670,0
+20250328,193300,111568352,2670,2670,2670,2670,0
+20250328,193200,111568352,2670,2670,2670,2670,0
+20250328,193100,111568352,2670,2670,2670,2670,0
+20250328,193000,111568352,2670,2670,2670,2670,0
+20250328,192900,111568352,2670,2670,2670,2670,0
+20250328,192800,111568352,2670,2670,2670,2670,0
+20250328,192700,111568352,2670,2670,2670,2670,0
+20250328,192600,111568352,2670,2670,2670,2670,0
+20250328,192500,111568352,2670,2670,2670,2670,0
+20250328,192400,111568352,2670,2670,2670,2670,470
+20250328,192300,111568352,2670,2670,2670,2670,0
+20250328,192200,111568352,2670,2670,2670,2670,0
+20250328,192100,111568352,2670,2670,2670,2670,0
+20250328,192000,111568352,2670,2670,2670,2670,0
+20250328,191900,111568352,2670,2670,2670,2670,0
+20250328,191800,111568352,2670,2670,2670,2670,0
+20250328,191700,111568352,2670,2670,2670,2670,0
+20250328,191600,111568352,2670,2670,2670,2670,0
+20250328,191500,111568352,2670,2670,2670,2670,0
+20250328,191400,111568352,2670,2670,2670,2670,0
+20250328,191300,111568352,2670,2670,2670,2670,0
+20250328,191200,111568352,2670,2670,2670,2670,0
+20250328,191100,111568352,2670,2670,2670,2670,0
+20250328,191000,111568352,2670,2670,2670,2670,0
+20250328,190900,111568352,2670,2670,2670,2670,0
+20250328,190800,111568352,2670,2670,2670,2670,0
+20250328,190700,111568352,2670,2670,2670,2670,0
+20250328,190600,111568352,2670,2670,2670,2670,0
+20250328,190500,111568352,2670,2670,2670,2670,0
+20250328,190400,111568352,2670,2670,2670,2670,0
+20250328,190300,111568352,2670,2670,2670,2670,0
+20250328,190200,111568352,2670,2670,2670,2670,0
+20250328,190100,111568352,2670,2670,2670,2670,0
+20250328,190000,111568352,2670,2670,2670,2670,0
+20250328,185900,111568352,2670,2670,2670,2670,0
+20250328,185800,111568352,2670,2670,2670,2670,0
+20250328,185700,111568352,2670,2670,2670,2670,0
+20250328,185600,111568352,2670,2670,2670,2670,0
+20250328,185500,111568352,2670,2670,2670,2670,0
+20250328,185400,111568352,2670,2670,2670,2670,470
+20250328,185300,111568352,2670,2670,2670,2670,0
+20250328,185200,111568352,2670,2670,2670,2670,0
+20250328,185100,111568352,2670,2670,2670,2670,0
+20250328,185000,111568352,2670,2670,2670,2670,0
+20250328,184900,111568352,2670,2670,2670,2670,0
+20250328,184800,111568352,2670,2670,2670,2670,0
+20250328,184700,111568352,2670,2670,2670,2670,0
+20250328,184600,111568352,2670,2670,2670,2670,0
+20250328,184500,111568352,2670,2670,2670,2670,0
+20250328,184400,111568352,2670,2670,2670,2670,0
+20250328,184300,111568352,2670,2670,2670,2670,0
+20250328,184200,111568352,2670,2670,2670,2670,0
+20250328,184100,111568352,2670,2670,2670,2670,0
+20250328,184000,111568352,2670,2670,2670,2670,0
+20250328,183900,111568352,2670,2670,2670,2670,0
+20250328,183800,111568352,2670,2670,2670,2670,0
+20250328,183700,111568352,2670,2670,2670,2670,0
+20250328,183600,111568352,2670,2670,2670,2670,0
+20250328,183500,111568352,2670,2670,2670,2670,0
+20250328,183400,111568352,2670,2670,2670,2670,0
+20250328,183300,111568352,2670,2670,2670,2670,0
+20250328,183200,111568352,2670,2670,2670,2670,0
+20250328,183100,111568352,2670,2670,2670,2670,0
+20250328,183000,111568352,2670,2670,2670,2670,0
+20250328,182900,111568352,2670,2670,2670,2670,0
+20250328,182800,111568352,2670,2670,2670,2670,0
+20250328,182700,111568352,2670,2670,2670,2670,0
+20250328,182600,111568352,2670,2670,2670,2670,0
+20250328,182500,111568352,2670,2670,2670,2670,0
+20250328,182400,111568352,2670,2670,2670,2670,470
+20250328,182300,111568352,2670,2670,2670,2670,0
+20250328,182200,111568352,2670,2670,2670,2670,0
+20250328,182100,111568352,2670,2670,2670,2670,0
+20250328,182000,111568352,2670,2670,2670,2670,0
+20250328,181900,111568352,2670,2670,2670,2670,0
+20250328,181800,111568352,2670,2670,2670,2670,0
+20250328,181700,111568352,2670,2670,2670,2670,0
+20250328,181600,111568352,2670,2670,2670,2670,0
+20250328,181500,111568352,2670,2670,2670,2670,0
+20250328,181400,111568352,2670,2670,2670,2670,0
+20250328,181300,111568352,2670,2670,2670,2670,0
+20250328,181200,111568352,2670,2670,2670,2670,0
+20250328,181100,111568352,2670,2670,2670,2670,0
+20250328,181000,111568352,2670,2670,2670,2670,0
+20250328,180900,111568352,2670,2670,2670,2670,0
+20250328,180800,111568352,2670,2670,2670,2670,0
+20250328,180700,111568352,2670,2670,2670,2670,0
+20250328,180600,111568352,2670,2670,2670,2670,0
+20250328,180500,111568352,2670,2670,2670,2670,0
+20250328,180400,111568352,2670,2670,2670,2670,0
+20250328,180300,111568352,2670,2670,2670,2670,0
+20250328,180200,111568352,2670,2670,2670,2670,0
+20250328,180100,111568352,2670,2670,2670,2670,0
+20250328,180000,111568352,2670,2670,2670,2670,0
+20250328,175900,111568352,2670,2670,2670,2670,0
+20250328,175800,111568352,2670,2670,2670,2670,0
+20250328,175700,111568352,2670,2670,2670,2670,0
+20250328,175600,111568352,2670,2670,2670,2670,0
+20250328,175500,111568352,2670,2670,2670,2670,0
+20250328,175400,111568352,2670,2670,2670,2670,470
+20250328,175300,111568352,2670,2670,2670,2670,0
+20250328,175200,111568352,2670,2670,2670,2670,0
+20250328,175100,111568352,2670,2670,2670,2670,0
+20250328,175000,111568352,2670,2670,2670,2670,0
+20250328,174900,111568352,2670,2670,2670,2670,0
+20250328,174800,111568352,2670,2670,2670,2670,0
+20250328,174700,111568352,2670,2670,2670,2670,0
+20250328,174600,111568352,2670,2670,2670,2670,0
+20250328,174500,111568352,2670,2670,2670,2670,0
+20250328,174400,111568352,2670,2670,2670,2670,0
+20250328,174300,111568352,2670,2670,2670,2670,0
+20250328,174200,111568352,2670,2670,2670,2670,0
+20250328,174100,111568352,2670,2670,2670,2670,0
+20250328,174000,111568352,2670,2670,2670,2670,0
+20250328,173900,111568352,2670,2670,2670,2670,0
+20250328,173800,111568352,2670,2670,2670,2670,0
+20250328,173700,111568352,2670,2670,2670,2670,0
+20250328,173600,111568352,2670,2670,2670,2670,0
+20250328,173500,111568352,2670,2670,2670,2670,0
+20250328,173400,111568352,2670,2670,2670,2670,0
+20250328,173300,111568352,2670,2670,2670,2670,0
+20250328,173200,111568352,2670,2670,2670,2670,0
+20250328,173100,111568352,2670,2670,2670,2670,0
+20250328,173000,111568352,2670,2670,2670,2670,0
+20250328,172900,111568352,2670,2670,2670,2670,0
+20250328,172800,111568352,2670,2670,2670,2670,0
+20250328,172700,111568352,2670,2670,2670,2670,0
+20250328,172600,111568352,2670,2670,2670,2670,0
+20250328,172500,111568352,2670,2670,2670,2670,0
+20250328,172400,111568352,2670,2670,2670,2670,470
+20250328,172300,111568352,2670,2670,2670,2670,0
+20250328,172200,111568352,2670,2670,2670,2670,0
+20250328,172100,111568352,2670,2670,2670,2670,0
+20250328,172000,111568352,2670,2670,2670,2670,0
+20250328,171900,111568352,2670,2670,2670,2670,0
+20250328,171800,111568352,2670,2670,2670,2670,0
+20250328,171700,111568352,2670,2670,2670,2670,0
+20250328,171600,111568352,2670,2670,2670,2670,0
+20250328,171500,111568352,2670,2670,2670,2670,0
+20250328,171400,111568352,2670,2670,2670,2670,0
+20250328,171300,111568352,2670,2670,2670,2670,0
+20250328,171200,111568352,2670,2670,2670,2670,0
+20250328,171100,111568352,2670,2670,2670,2670,0
+20250328,171000,111568352,2670,2670,2670,2670,0
+20250328,170900,111568352,2670,2670,2670,2670,0
+20250328,170800,111568352,2670,2670,2670,2670,0
+20250328,170700,111568352,2670,2670,2670,2670,0
+20250328,170600,111568352,2670,2670,2670,2670,0
+20250328,170500,111568352,2670,2670,2670,2670,0
+20250328,170400,111568352,2670,2670,2670,2670,0
+20250328,170300,111568352,2670,2670,2670,2670,0
+20250328,170200,111568352,2670,2670,2670,2670,0
+20250328,170100,111568352,2670,2670,2670,2670,0
+20250328,170000,111568352,2670,2670,2670,2670,0
+20250328,165900,111568352,2670,2670,2670,2670,0
+20250328,165800,111568352,2670,2670,2670,2670,0
+20250328,165700,111568352,2670,2670,2670,2670,0
+20250328,165600,111568352,2670,2670,2670,2670,0
+20250328,165500,111568352,2670,2670,2670,2670,0
+20250328,165400,111568352,2670,2670,2670,2670,470
+20250328,165300,111568352,2670,2670,2670,2670,0
+20250328,165200,111568352,2670,2670,2670,2670,0
+20250328,165100,111568352,2670,2670,2670,2670,0
+20250328,165000,111568352,2670,2670,2670,2670,0
+20250328,164900,111568352,2670,2670,2670,2670,0
+20250328,164800,111568352,2670,2670,2670,2670,0
+20250328,164700,111568352,2670,2670,2670,2670,0
+20250328,164600,111568352,2670,2670,2670,2670,0
+20250328,164500,111568352,2670,2670,2670,2670,0
+20250328,164400,111568352,2670,2670,2670,2670,0
+20250328,164300,111568352,2670,2670,2670,2670,0
+20250328,164200,111568352,2670,2670,2670,2670,0
+20250328,164100,111568352,2670,2670,2670,2670,0
+20250328,164000,111568352,2670,2670,2670,2670,0
+20250328,163900,111568352,2670,2670,2670,2670,0
+20250328,163800,111568352,2670,2670,2670,2670,0
+20250328,163700,111568352,2670,2670,2670,2670,0
+20250328,163600,111568352,2670,2670,2670,2670,0
+20250328,163500,111568352,2670,2670,2670,2670,0
+20250328,163400,111568352,2670,2670,2670,2670,0
+20250328,163300,111568352,2670,2670,2670,2670,0
+20250328,163200,111568352,2670,2670,2670,2670,0
+20250328,163100,111568352,2670,2670,2670,2670,0
+20250328,163000,111568352,2670,2670,2670,2670,0
+20250328,162900,111568352,2670,2670,2670,2670,0
+20250328,162800,111568352,2670,2670,2670,2670,0
+20250328,162700,111568352,2670,2670,2670,2670,0
+20250328,162600,111568352,2670,2670,2670,2670,0
+20250328,162500,111568352,2670,2670,2670,2670,0
+20250328,162400,111568352,2670,2670,2670,2670,470
+20250328,162300,111568352,2670,2670,2670,2670,0
+20250328,162200,111568352,2670,2670,2670,2670,0
+20250328,162100,111568352,2670,2670,2670,2670,0
+20250328,162000,111568352,2670,2670,2670,2670,0
+20250328,161900,111568352,2670,2670,2670,2670,0
+20250328,161800,111568352,2670,2670,2670,2670,0
+20250328,161700,111568352,2670,2670,2670,2670,0
+20250328,161600,111568352,2670,2670,2670,2670,0
+20250328,161500,111568352,2670,2670,2670,2670,0
+20250328,161400,111568352,2670,2670,2670,2670,0
+20250328,161300,111568352,2670,2670,2670,2670,0
+20250328,161200,111568352,2670,2670,2670,2670,0
+20250328,161100,111568352,2670,2670,2670,2670,0
+20250328,161000,111568352,2670,2670,2670,2670,0
+20250328,160900,111568352,2670,2670,2670,2670,0
+20250328,160800,111568352,2670,2670,2670,2670,0
+20250328,160700,111568352,2670,2670,2670,2670,0
+20250328,160600,111568352,2670,2670,2670,2670,0
+20250328,160500,111568352,2670,2670,2670,2670,0
+20250328,160400,111568352,2670,2670,2670,2670,0
+20250328,160300,111568352,2670,2670,2670,2670,0
+20250328,160200,111568352,2670,2670,2670,2670,0
+20250328,160100,111568352,2670,2670,2670,2670,0
+20250328,160000,111568352,2670,2670,2670,2670,0
+20250328,155900,111568352,2670,2670,2670,2670,0
+20250328,155800,111568352,2670,2670,2670,2670,0
+20250328,155700,111568352,2670,2670,2670,2670,0
+20250328,155600,111568352,2670,2670,2670,2670,0
+20250328,155500,111568352,2670,2670,2670,2670,0
+20250328,155400,111568352,2670,2670,2670,2670,470
+20250328,155300,111568352,2670,2670,2670,2670,0
+20250328,155200,111568352,2670,2670,2670,2670,0
+20250328,155100,111568352,2670,2670,2670,2670,0
+20250328,155000,111568352,2670,2670,2670,2670,0
+20250328,154900,111568352,2670,2670,2670,2670,0
+20250328,154800,111568352,2670,2670,2670,2670,0
+20250328,154700,111568352,2670,2670,2670,2670,0
+20250328,154600,111568352,2670,2670,2670,2670,0
+20250328,154500,111568352,2670,2670,2670,2670,0
+20250328,154400,111568352,2670,2670,2670,2670,0
+20250328,154300,111568352,2670,2670,2670,2670,0
+20250328,154200,111568352,2670,2670,2670,2670,0
+20250328,154100,111568352,2670,2670,2670,2670,0
+20250328,154000,111568352,2670,2670,2670,2670,0
+20250328,153900,111568352,2670,2670,2670,2670,0
+20250328,153800,111568352,2670,2670,2670,2670,0
+20250328,153700,111568352,2670,2670,2670,2670,0
+20250328,153600,111568352,2670,2670,2670,2670,0
+20250328,153500,111568352,2670,2670,2670,2670,0
+20250328,153400,111568352,2670,2670,2670,2670,0
+20250328,153300,111568352,2670,2670,2670,2670,0
+20250328,153200,111568352,2670,2670,2670,2670,0
+20250328,153100,111568352,2670,2670,2670,2670,0
+20250328,153000,111568352,2670,2670,2670,2670,470
+20250328,152900,110313452,2670,2670,2670,2670,0
+20250328,152800,110313452,2670,2670,2670,2670,0
+20250328,152700,110313452,2670,2670,2670,2670,0
+20250328,152600,110313452,2670,2670,2670,2670,0
+20250328,152500,110313452,2670,2670,2670,2670,0
+20250328,152400,110313452,2670,2670,2670,2670,0
+20250328,152300,110313452,2670,2670,2670,2670,0
+20250328,152200,110313452,2670,2670,2670,2670,0
+20250328,152100,110313452,2670,2670,2670,2670,0
+20250328,152000,110313452,2670,2670,2670,2670,0
+20250328,151900,110313452,2670,2670,2670,2670,0
+20250328,151800,110313452,2670,2670,2670,2670,0
+20250328,151700,110313452,2670,2670,2670,2670,0
+20250328,151600,110313452,2670,2670,2670,2670,53
+20250328,151500,110171942,2665,2670,2670,2665,158
+20250328,151400,109750732,2670,2675,2675,2670,289
+20250328,151300,108978602,2675,2675,2675,2675,0
+20250328,151200,108978602,2675,2675,2675,2675,224
+20250328,151100,108379402,2670,2670,2670,2670,1
+20250328,151000,108376732,2670,2670,2670,2670,0
+20250328,150900,108376732,2670,2670,2670,2670,0
+20250328,150800,108376732,2670,2670,2670,2670,0
+20250328,150700,108376732,2670,2670,2670,2670,0
+20250328,150600,108376732,2670,2670,2670,2670,0
+20250328,150500,108376732,2670,2670,2670,2670,0
+20250328,150400,108376732,2670,2670,2670,2670,0
+20250328,150300,108376732,2670,2670,2670,2670,0
+20250328,150200,108376732,2670,2670,2670,2670,0
+20250328,150100,108376732,2670,2670,2670,2670,1
+20250328,150000,108374062,2675,2675,2675,2675,0
+20250328,145900,108374062,2675,2675,2675,2675,0
+20250328,145800,108374062,2675,2675,2675,2675,1
+20250328,145700,108371387,2665,2665,2665,2665,0
+20250328,145600,108371387,2665,2665,2665,2665,0
+20250328,145500,108371387,2665,2665,2665,2665,0
+20250328,145400,108371387,2665,2665,2665,2665,0
+20250328,145300,108371387,2665,2665,2665,2665,0
+20250328,145200,108371387,2665,2665,2665,2665,178
+20250328,145100,107897017,2665,2665,2665,2665,0
+20250328,145000,107897017,2665,2665,2665,2665,0
+20250328,144900,107897017,2665,2670,2670,2665,1827
+20250328,144800,103026187,2665,2665,2665,2665,0
+20250328,144700,103026187,2665,2665,2665,2665,0
+20250328,144600,103026187,2665,2665,2665,2665,0
+20250328,144500,103026187,2665,2665,2665,2665,0
+20250328,144400,103026187,2665,2665,2665,2665,0
+20250328,144300,103026187,2665,2665,2665,2665,0
+20250328,144200,103026187,2665,2665,2665,2665,0
+20250328,144100,103026187,2665,2665,2665,2665,48
+20250328,144000,102898267,2665,2665,2665,2665,0
+20250328,143900,102898267,2665,2665,2665,2665,0
+20250328,143800,102898267,2665,2665,2665,2665,0
+20250328,143700,102898267,2665,2665,2665,2665,1
+20250328,143600,102895602,2665,2665,2665,2665,0
+20250328,143500,102895602,2665,2665,2665,2665,0
+20250328,143400,102895602,2665,2670,2670,2665,3000
+20250328,143300,94900547,2680,2680,2680,2680,0
+20250328,143200,94900547,2680,2680,2680,2680,30
+20250328,143100,94820147,2680,2680,2680,2680,0
+20250328,143000,94820147,2680,2680,2680,2680,0
+20250328,142900,94820147,2680,2680,2680,2680,9
+20250328,142800,94796027,2670,2670,2670,2670,0
+20250328,142700,94796027,2670,2670,2670,2670,0
+20250328,142600,94796027,2670,2670,2670,2670,0
+20250328,142500,94796027,2670,2670,2670,2670,0
+20250328,142400,94796027,2670,2670,2670,2670,0
+20250328,142300,94796027,2670,2670,2670,2670,0
+20250328,142200,94796027,2670,2670,2670,2670,0
+20250328,142100,94796027,2670,2670,2670,2670,0
+20250328,142000,94796027,2670,2670,2670,2670,0
+20250328,141900,94796027,2670,2670,2670,2670,0
+20250328,141800,94796027,2670,2670,2670,2670,0
+20250328,141700,94796027,2670,2670,2670,2670,18
+20250328,141600,94747967,2665,2670,2670,2665,663
+20250328,141500,92977927,2670,2670,2670,2670,0
+20250328,141400,92977927,2670,2670,2670,2670,0
+20250328,141300,92977927,2670,2670,2670,2670,0
+20250328,141200,92977927,2670,2670,2670,2670,0
+20250328,141100,92977927,2670,2670,2670,2670,0
+20250328,141000,92977927,2670,2670,2670,2670,0
+20250328,140900,92977927,2670,2670,2670,2670,0
+20250328,140800,92977927,2670,2670,2670,2670,0
+20250328,140700,92977927,2670,2670,2670,2670,200
+20250328,140600,92443927,2680,2680,2680,2680,0
+20250328,140500,92443927,2680,2680,2680,2680,0
+20250328,140400,92443927,2680,2680,2680,2680,0
+20250328,140300,92443927,2680,2680,2680,2680,0
+20250328,140200,92443927,2680,2680,2680,2680,0
+20250328,140100,92443927,2680,2670,2680,2670,5
+20250328,140000,92430567,2680,2680,2680,2680,1
+20250328,135900,92427887,2680,2680,2680,2680,1025
+20250328,135800,89680887,2680,2680,2680,2680,0
+20250328,135700,89680887,2680,2680,2680,2680,0
+20250328,135600,89680887,2680,2680,2680,2680,0
+20250328,135500,89680887,2680,2680,2680,2680,6
+20250328,135400,89664807,2680,2680,2680,2680,100
+20250328,135300,89396807,2680,2680,2680,2680,0
+20250328,135200,89396807,2680,2680,2680,2680,0
+20250328,135100,89396807,2680,2680,2680,2680,0
+20250328,135000,89396807,2680,2680,2680,2680,0
+20250328,134900,89396807,2680,2680,2680,2680,0
+20250328,134800,89396807,2680,2680,2680,2680,0
+20250328,134700,89396807,2680,2680,2680,2680,0
+20250328,134600,89396807,2680,2680,2680,2680,0
+20250328,134500,89396807,2680,2680,2680,2680,0
+20250328,134400,89396807,2680,2680,2680,2680,0
+20250328,134300,89396807,2680,2680,2680,2680,200
+20250328,134200,88860807,2680,2680,2680,2680,0
+20250328,134100,88860807,2680,2680,2680,2680,0
+20250328,134000,88860807,2680,2680,2680,2680,0
+20250328,133900,88860807,2680,2680,2680,2680,0
+20250328,133800,88860807,2680,2680,2680,2680,0
+20250328,133700,88860807,2680,2680,2680,2680,0
+20250328,133600,88860807,2680,2680,2680,2680,1036
+20250328,133500,86084327,2680,2680,2680,2680,0
+20250328,133400,86084327,2680,2680,2680,2680,0
+20250328,133300,86084327,2680,2680,2680,2680,0
+20250328,133200,86084327,2680,2680,2680,2680,0
+20250328,133100,86084327,2680,2680,2680,2680,0
+20250328,133000,86084327,2680,2680,2680,2680,0
+20250328,132900,86084327,2680,2680,2680,2680,0
+20250328,132800,86084327,2680,2680,2680,2680,0
+20250328,132700,86084327,2680,2680,2680,2680,0
+20250328,132600,86084327,2680,2680,2680,2680,0
+20250328,132500,86084327,2680,2680,2680,2680,0
+20250328,132400,86084327,2680,2680,2680,2680,0
+20250328,132300,86084327,2680,2680,2680,2680,0
+20250328,132200,86084327,2680,2680,2680,2680,0
+20250328,132100,86084327,2680,2680,2680,2680,0
+20250328,132000,86084327,2680,2680,2680,2680,0
+20250328,131900,86084327,2680,2680,2680,2680,0
+20250328,131800,86084327,2680,2680,2680,2680,0
+20250328,131700,86084327,2680,2680,2680,2680,0
+20250328,131600,86084327,2680,2680,2680,2680,0
+20250328,131500,86084327,2680,2680,2680,2680,0
+20250328,131400,86084327,2680,2680,2680,2680,0
+20250328,131300,86084327,2680,2680,2680,2680,50
+20250328,131200,85950327,2680,2680,2680,2680,0
+20250328,131100,85950327,2680,2680,2680,2680,0
+20250328,131000,85950327,2680,2680,2680,2680,52
+20250328,130900,85810967,2685,2685,2685,2685,0
+20250328,130800,85810967,2685,2685,2685,2685,0
+20250328,130700,85810967,2685,2685,2685,2685,0
+20250328,130600,85810967,2685,2685,2685,2685,0
+20250328,130500,85810967,2685,2685,2685,2685,0
+20250328,130400,85810967,2685,2680,2685,2680,1000
+20250328,130300,83126057,2670,2670,2670,2670,13
+20250328,130200,83091347,2670,2670,2670,2670,0
+20250328,130100,83091347,2670,2670,2670,2670,0
+20250328,130000,83091347,2670,2670,2670,2670,0
+20250328,125900,83091347,2670,2670,2670,2670,0
+20250328,125800,83091347,2670,2670,2670,2670,0
+20250328,125700,83091347,2670,2670,2670,2670,0
+20250328,125600,83091347,2670,2670,2670,2670,0
+20250328,125500,83091347,2670,2670,2670,2670,0
+20250328,125400,83091347,2670,2670,2670,2670,0
+20250328,125300,83091347,2670,2670,2670,2670,0
+20250328,125200,83091347,2670,2675,2675,2670,2000
+20250328,125100,77747327,2675,2675,2675,2675,0
+20250328,125000,77747327,2675,2675,2675,2675,1
+20250328,124900,77744652,2685,2685,2685,2685,50
+20250328,124800,77610402,2685,2685,2685,2685,0
+20250328,124700,77610402,2685,2685,2685,2685,0
+20250328,124600,77610402,2685,2685,2685,2685,42
+20250328,124500,77497632,2675,2675,2675,2675,0
+20250328,124400,77497632,2675,2675,2675,2675,0
+20250328,124300,77497632,2675,2675,2675,2675,0
+20250328,124200,77497632,2675,2675,2675,2675,0
+20250328,124100,77497632,2675,2675,2675,2675,0
+20250328,124000,77497632,2675,2675,2675,2675,3
+20250328,123900,77489607,2675,2675,2675,2675,4
+20250328,123800,77478907,2685,2685,2685,2685,0
+20250328,123700,77478907,2685,2685,2685,2685,0
+20250328,123600,77478907,2685,2685,2685,2685,0
+20250328,123500,77478907,2685,2685,2685,2685,0
+20250328,123400,77478907,2685,2685,2685,2685,0
+20250328,123300,77478907,2685,2685,2685,2685,20
+20250328,123200,77425207,2685,2685,2685,2685,100
+20250328,123100,77156707,2685,2685,2685,2685,0
+20250328,123000,77156707,2685,2685,2685,2685,1
+20250328,122900,77154022,2675,2675,2675,2675,0
+20250328,122800,77154022,2675,2675,2675,2675,0
+20250328,122700,77154022,2675,2675,2675,2675,0
+20250328,122600,77154022,2675,2675,2675,2675,0
+20250328,122500,77154022,2675,2675,2675,2675,0
+20250328,122400,77154022,2675,2675,2675,2675,0
+20250328,122300,77154022,2675,2675,2675,2675,0
+20250328,122200,77154022,2675,2675,2675,2675,0
+20250328,122100,77154022,2675,2675,2675,2675,0
+20250328,122000,77154022,2675,2675,2675,2675,0
+20250328,121900,77154022,2675,2680,2680,2675,104
+20250328,121800,76875322,2680,2680,2680,2680,1
+20250328,121700,76872642,2680,2680,2680,2680,0
+20250328,121600,76872642,2680,2680,2680,2680,0
+20250328,121500,76872642,2680,2680,2680,2680,0
+20250328,121400,76872642,2680,2680,2680,2680,0
+20250328,121300,76872642,2680,2680,2680,2680,189
+20250328,121200,76366122,2680,2680,2680,2680,0
+20250328,121100,76366122,2680,2680,2680,2680,0
+20250328,121000,76366122,2680,2680,2680,2680,0
+20250328,120900,76366122,2680,2685,2685,2680,69
+20250328,120800,76180862,2685,2685,2685,2685,0
+20250328,120700,76180862,2685,2685,2685,2685,0
+20250328,120600,76180862,2685,2685,2685,2685,0
+20250328,120500,76180862,2685,2685,2685,2685,0
+20250328,120400,76180862,2685,2685,2685,2685,0
+20250328,120300,76180862,2685,2685,2685,2685,0
+20250328,120200,76180862,2685,2685,2685,2685,0
+20250328,120100,76180862,2685,2685,2685,2685,0
+20250328,120000,76180862,2685,2685,2685,2685,0
+20250328,115900,76180862,2685,2685,2685,2685,22
+20250328,115800,76121792,2690,2690,2690,2690,0
+20250328,115700,76121792,2690,2690,2690,2690,0
+20250328,115600,76121792,2690,2690,2690,2690,0
+20250328,115500,76121792,2690,2690,2690,2690,0
+20250328,115400,76121792,2690,2685,2690,2685,1000
+20250328,115300,73432177,2680,2680,2680,2680,0
+20250328,115200,73432177,2680,2680,2680,2680,0
+20250328,115100,73432177,2680,2680,2680,2680,0
+20250328,115000,73432177,2680,2680,2680,2680,0
+20250328,114900,73432177,2680,2680,2680,2680,0
+20250328,114800,73432177,2680,2680,2680,2680,0
+20250328,114700,73432177,2680,2680,2680,2680,0
+20250328,114600,73432177,2680,2680,2680,2680,0
+20250328,114500,73432177,2680,2680,2680,2680,0
+20250328,114400,73432177,2680,2680,2680,2680,0
+20250328,114300,73432177,2680,2680,2680,2680,0
+20250328,114200,73432177,2680,2680,2680,2680,0
+20250328,114100,73432177,2680,2680,2680,2680,0
+20250328,114000,73432177,2680,2680,2680,2680,0
+20250328,113900,73432177,2680,2680,2680,2680,0
+20250328,113800,73432177,2680,2680,2680,2680,18
+20250328,113700,73383937,2685,2685,2685,2685,0
+20250328,113600,73383937,2685,2680,2685,2680,34
+20250328,113500,73292797,2680,2680,2680,2680,0
+20250328,113400,73292797,2680,2680,2680,2680,9
+20250328,113300,73268677,2680,2680,2680,2680,0
+20250328,113200,73268677,2680,2680,2680,2680,30
+20250328,113100,73188277,2680,2685,2685,2680,1197
+20250328,113000,69979667,2685,2685,2685,2685,0
+20250328,112900,69979667,2685,2685,2685,2685,60
+20250328,112800,69818567,2685,2685,2685,2685,4815
+20250328,112700,56890292,2685,2685,2685,2685,2
+20250328,112600,56884922,2685,2685,2685,2685,2
+20250328,112500,56879552,2685,2685,2685,2685,0
+20250328,112400,56879552,2685,2685,2685,2685,1
+20250328,112300,56876867,2685,2685,2685,2685,0
+20250328,112200,56876867,2685,2685,2685,2685,0
+20250328,112100,56876867,2685,2685,2685,2685,0
+20250328,112000,56876867,2685,2685,2685,2685,0
+20250328,111900,56876867,2685,2685,2685,2685,0
+20250328,111800,56876867,2685,2685,2685,2685,4
+20250328,111700,56866127,2685,2685,2685,2685,0
+20250328,111600,56866127,2685,2685,2685,2685,1
+20250328,111500,56863442,2685,2685,2685,2685,1
+20250328,111400,56860757,2685,2685,2685,2685,1
+20250328,111300,56858072,2685,2685,2685,2685,0
+20250328,111200,56858072,2685,2685,2685,2685,2
+20250328,111100,56852702,2685,2685,2685,2685,2
+20250328,111000,56847332,2685,2695,2695,2685,788
+20250328,110900,54731537,2695,2695,2695,2695,0
+20250328,110800,54731537,2695,2695,2695,2695,0
+20250328,110700,54731537,2695,2695,2695,2695,0
+20250328,110600,54731537,2695,2695,2695,2695,0
+20250328,110500,54731537,2695,2695,2695,2695,0
+20250328,110400,54731537,2695,2695,2695,2695,0
+20250328,110300,54731537,2695,2695,2695,2695,0
+20250328,110200,54731537,2695,2695,2695,2695,0
+20250328,110100,54731537,2695,2695,2695,2695,0
+20250328,110000,54731537,2695,2690,2695,2690,100
+20250328,105900,54462147,2685,2685,2685,2685,0
+20250328,105800,54462147,2685,2685,2685,2685,0
+20250328,105700,54462147,2685,2685,2685,2685,0
+20250328,105600,54462147,2685,2685,2685,2685,11
+20250328,105500,54432612,2685,2685,2685,2685,0
+20250328,105400,54432612,2685,2685,2685,2685,0
+20250328,105300,54432612,2685,2685,2685,2685,0
+20250328,105200,54432612,2685,2675,2685,2675,31
+20250328,105100,54349487,2685,2685,2690,2680,802
+20250328,105000,52192622,2680,2680,2680,2680,0
+20250328,104900,52192622,2680,2680,2680,2680,0
+20250328,104800,52192622,2680,2680,2680,2680,0
+20250328,104700,52192622,2680,2680,2680,2680,0
+20250328,104600,52192622,2680,2680,2680,2680,0
+20250328,104500,52192622,2680,2680,2680,2680,0
+20250328,104400,52192622,2680,2680,2680,2680,5
+20250328,104300,52179222,2680,2680,2680,2680,0
+20250328,104200,52179222,2680,2680,2680,2680,0
+20250328,104100,52179222,2680,2680,2680,2680,0
+20250328,104000,52179222,2680,2680,2680,2680,0
+20250328,103900,52179222,2680,2680,2680,2680,0
+20250328,103800,52179222,2680,2680,2680,2680,0
+20250328,103700,52179222,2680,2680,2680,2680,0
+20250328,103600,52179222,2680,2680,2680,2680,0
+20250328,103500,52179222,2680,2680,2680,2680,0
+20250328,103400,52179222,2680,2680,2680,2680,0
+20250328,103300,52179222,2680,2680,2680,2680,10
+20250328,103200,52152422,2680,2680,2680,2680,0
+20250328,103100,52152422,2680,2670,2680,2670,343
+20250328,103000,51236602,2670,2670,2670,2670,1
+20250328,102900,51233932,2670,2660,2670,2660,61
+20250328,102800,51071612,2660,2660,2660,2660,136
+20250328,102700,50709852,2660,2660,2660,2660,0
+20250328,102600,50709852,2660,2660,2660,2660,2
+20250328,102500,50704532,2660,2660,2660,2660,0
+20250328,102400,50704532,2660,2660,2660,2660,0
+20250328,102300,50704532,2660,2660,2660,2660,0
+20250328,102200,50704532,2660,2660,2660,2660,0
+20250328,102100,50704532,2660,2660,2660,2660,0
+20250328,102000,50704532,2660,2660,2660,2660,0
+20250328,101900,50704532,2660,2660,2660,2660,499
+20250328,101800,49377192,2660,2660,2660,2660,0
+20250328,101700,49377192,2660,2660,2660,2660,0
+20250328,101600,49377192,2660,2650,2660,2650,1434
+20250328,101500,45577082,2645,2645,2645,2645,0
+20250328,101400,45577082,2645,2645,2645,2645,0
+20250328,101300,45577082,2645,2650,2650,2645,151
+20250328,101200,45177332,2650,2650,2650,2650,50
+20250328,101100,45044832,2650,2650,2650,2650,2100
+20250328,101000,39479832,2650,2650,2650,2650,1848
+20250328,100900,34582632,2650,2657,2657,2645,2097
+20250328,100800,29025987,2660,2660,2660,2660,0
+20250328,100700,29025987,2660,2660,2660,2660,0
+20250328,100600,29025987,2660,2660,2660,2660,0
+20250328,100500,29025987,2660,2660,2660,2660,0
+20250328,100400,29025987,2660,2660,2660,2660,1
+20250328,100300,29023327,2660,2660,2660,2660,1
+20250328,100200,29020667,2660,2660,2660,2660,0
+20250328,100100,29020667,2660,2660,2660,2660,1
+20250328,100000,29018007,2660,2660,2660,2660,1
+20250328,095900,29015347,2650,2650,2650,2650,464
+20250328,095800,27785747,2650,2650,2650,2650,0
+20250328,095700,27785747,2650,2650,2650,2650,1
+20250328,095600,27783097,2650,2650,2650,2650,0
+20250328,095500,27783097,2650,2650,2650,2650,0
+20250328,095400,27783097,2650,2650,2650,2650,0
+20250328,095300,27783097,2650,2650,2650,2650,0
+20250328,095200,27783097,2650,2650,2650,2650,3597
+20250328,095100,18251047,2655,2660,2660,2655,1037
+20250328,095000,15497682,2660,2660,2660,2660,1
+20250328,094900,15495022,2660,2660,2660,2660,0
+20250328,094800,15495022,2660,2660,2660,2660,0
+20250328,094700,15495022,2660,2660,2660,2660,0
+20250328,094600,15495022,2660,2660,2660,2660,321
+20250328,094500,14641162,2662,2662,2662,2662,0
+20250328,094400,14641162,2662,2662,2662,2662,1
+20250328,094300,14638500,2665,2665,2665,2665,5
+20250328,094200,14625175,2665,2665,2665,2665,1
+20250328,094100,14622510,2665,2660,2665,2660,68
+20250328,094000,14441480,2660,2665,2665,2660,31
+20250328,093900,14359015,2665,2665,2665,2665,0
+20250328,093800,14359015,2665,2665,2665,2665,2
+20250328,093700,14353685,2665,2665,2665,2665,1
+20250328,093600,14351020,2665,2660,2665,2660,4
+20250328,093500,14340375,2665,2665,2665,2665,3
+20250328,093400,14332380,2665,2665,2665,2665,32
+20250328,093300,14247100,2670,2670,2670,2670,1
+20250328,093200,14244430,2660,2660,2660,2660,446
+20250328,093100,13058070,2660,2660,2660,2660,406
+20250328,093000,11978110,2655,2660,2660,2655,1024
+20250328,092900,9254385,2660,2660,2660,2660,0
+20250328,092800,9254385,2660,2660,2660,2660,0
+20250328,092700,9254385,2660,2660,2660,2660,0
+20250328,092600,9254385,2660,2660,2660,2660,51
+20250328,092500,9118725,2670,2670,2670,2670,0
+20250328,092400,9118725,2670,2670,2670,2670,0
+20250328,092300,9118725,2670,2670,2670,2670,67
+20250328,092200,8939835,2670,2670,2670,2670,1
+20250328,092100,8937165,2650,2655,2655,2650,388
+20250328,092000,7908440,2655,2655,2655,2655,0
+20250328,091900,7908440,2655,2665,2665,2655,81
+20250328,091800,7692585,2665,2665,2665,2665,0
+20250328,091700,7692585,2665,2665,2665,2665,101
+20250328,091600,7423420,2670,2670,2670,2670,0
+20250328,091500,7423420,2670,2670,2670,2670,1
+20250328,091400,7420750,2660,2655,2660,2655,71
+20250328,091300,7232240,2650,2650,2650,2650,0
+20250328,091200,7232240,2650,2650,2650,2650,0
+20250328,091100,7232240,2650,2650,2650,2650,6
+20250328,091000,7216340,2650,2650,2650,2650,22
+20250328,090900,7158040,2650,2650,2650,2650,0
+20250328,090800,7158040,2650,2650,2650,2650,344
+20250328,090700,6246440,2650,2650,2650,2650,1340
+20250328,090600,2695440,2655,2655,2655,2655,295
+20250328,090500,1912215,2660,2650,2665,2650,145
+20250328,090400,1527790,2665,2660,2665,2650,161
+20250328,090300,1100685,2670,2670,2670,2670,100
+20250328,090200,833685,2670,2670,2670,2670,50
+20250328,090100,700185,2670,2670,2670,2670,35
+20250328,090000,606735,2680,2695,2695,2680,226