Add accumulated files

080420/min/candle-20250324.csv

@@ -0,0 +1,658 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,195600,30965065,2290,2290,2290,2290,227
+20250324,195500,30965065,2290,2290,2290,2290,0
+20250324,195400,30965065,2290,2290,2290,2290,0
+20250324,195300,30965065,2290,2290,2290,2290,0
+20250324,195200,30965065,2290,2290,2290,2290,0
+20250324,195100,30965065,2290,2290,2290,2290,0
+20250324,195000,30965065,2290,2290,2290,2290,0
+20250324,194900,30965065,2290,2290,2290,2290,0
+20250324,194800,30965065,2290,2290,2290,2290,0
+20250324,194700,30965065,2290,2290,2290,2290,0
+20250324,194600,30965065,2290,2290,2290,2290,0
+20250324,194500,30965065,2290,2290,2290,2290,0
+20250324,194400,30965065,2290,2290,2290,2290,0
+20250324,194300,30965065,2290,2290,2290,2290,0
+20250324,194200,30965065,2290,2290,2290,2290,0
+20250324,194100,30965065,2290,2290,2290,2290,0
+20250324,194000,30965065,2290,2290,2290,2290,0
+20250324,193900,30965065,2290,2290,2290,2290,0
+20250324,193800,30965065,2290,2290,2290,2290,0
+20250324,193700,30965065,2290,2290,2290,2290,0
+20250324,193600,30965065,2290,2290,2290,2290,0
+20250324,193500,30965065,2290,2290,2290,2290,0
+20250324,193400,30965065,2290,2290,2290,2290,0
+20250324,193300,30965065,2290,2290,2290,2290,0
+20250324,193200,30965065,2290,2290,2290,2290,0
+20250324,193100,30965065,2290,2290,2290,2290,0
+20250324,193000,30965065,2290,2290,2290,2290,0
+20250324,192900,30965065,2290,2290,2290,2290,0
+20250324,192800,30965065,2290,2290,2290,2290,0
+20250324,192700,30965065,2290,2290,2290,2290,0
+20250324,192600,30965065,2290,2290,2290,2290,227
+20250324,192500,30965065,2290,2290,2290,2290,0
+20250324,192400,30965065,2290,2290,2290,2290,0
+20250324,192300,30965065,2290,2290,2290,2290,0
+20250324,192200,30965065,2290,2290,2290,2290,0
+20250324,192100,30965065,2290,2290,2290,2290,0
+20250324,192000,30965065,2290,2290,2290,2290,0
+20250324,191900,30965065,2290,2290,2290,2290,0
+20250324,191800,30965065,2290,2290,2290,2290,0
+20250324,191700,30965065,2290,2290,2290,2290,0
+20250324,191600,30965065,2290,2290,2290,2290,0
+20250324,191500,30965065,2290,2290,2290,2290,0
+20250324,191400,30965065,2290,2290,2290,2290,0
+20250324,191300,30965065,2290,2290,2290,2290,0
+20250324,191200,30965065,2290,2290,2290,2290,0
+20250324,191100,30965065,2290,2290,2290,2290,0
+20250324,191000,30965065,2290,2290,2290,2290,0
+20250324,190900,30965065,2290,2290,2290,2290,0
+20250324,190800,30965065,2290,2290,2290,2290,0
+20250324,190700,30965065,2290,2290,2290,2290,0
+20250324,190600,30965065,2290,2290,2290,2290,0
+20250324,190500,30965065,2290,2290,2290,2290,0
+20250324,190400,30965065,2290,2290,2290,2290,0
+20250324,190300,30965065,2290,2290,2290,2290,0
+20250324,190200,30965065,2290,2290,2290,2290,0
+20250324,190100,30965065,2290,2290,2290,2290,0
+20250324,190000,30965065,2290,2290,2290,2290,0
+20250324,185900,30965065,2290,2290,2290,2290,0
+20250324,185800,30965065,2290,2290,2290,2290,0
+20250324,185700,30965065,2290,2290,2290,2290,0
+20250324,185600,30965065,2290,2290,2290,2290,227
+20250324,185500,30965065,2290,2290,2290,2290,0
+20250324,185400,30965065,2290,2290,2290,2290,0
+20250324,185300,30965065,2290,2290,2290,2290,0
+20250324,185200,30965065,2290,2290,2290,2290,0
+20250324,185100,30965065,2290,2290,2290,2290,0
+20250324,185000,30965065,2290,2290,2290,2290,0
+20250324,184900,30965065,2290,2290,2290,2290,0
+20250324,184800,30965065,2290,2290,2290,2290,0
+20250324,184700,30965065,2290,2290,2290,2290,0
+20250324,184600,30965065,2290,2290,2290,2290,0
+20250324,184500,30965065,2290,2290,2290,2290,0
+20250324,184400,30965065,2290,2290,2290,2290,0
+20250324,184300,30965065,2290,2290,2290,2290,0
+20250324,184200,30965065,2290,2290,2290,2290,0
+20250324,184100,30965065,2290,2290,2290,2290,0
+20250324,184000,30965065,2290,2290,2290,2290,0
+20250324,183900,30965065,2290,2290,2290,2290,0
+20250324,183800,30965065,2290,2290,2290,2290,0
+20250324,183700,30965065,2290,2290,2290,2290,0
+20250324,183600,30965065,2290,2290,2290,2290,0
+20250324,183500,30965065,2290,2290,2290,2290,0
+20250324,183400,30965065,2290,2290,2290,2290,0
+20250324,183300,30965065,2290,2290,2290,2290,0
+20250324,183200,30965065,2290,2290,2290,2290,0
+20250324,183100,30965065,2290,2290,2290,2290,0
+20250324,183000,30965065,2290,2290,2290,2290,0
+20250324,182900,30965065,2290,2290,2290,2290,0
+20250324,182800,30965065,2290,2290,2290,2290,0
+20250324,182700,30965065,2290,2290,2290,2290,0
+20250324,182600,30965065,2290,2290,2290,2290,227
+20250324,182500,30965065,2290,2290,2290,2290,0
+20250324,182400,30965065,2290,2290,2290,2290,0
+20250324,182300,30965065,2290,2290,2290,2290,0
+20250324,182200,30965065,2290,2290,2290,2290,0
+20250324,182100,30965065,2290,2290,2290,2290,0
+20250324,182000,30965065,2290,2290,2290,2290,0
+20250324,181900,30965065,2290,2290,2290,2290,0
+20250324,181800,30965065,2290,2290,2290,2290,0
+20250324,181700,30965065,2290,2290,2290,2290,0
+20250324,181600,30965065,2290,2290,2290,2290,0
+20250324,181500,30965065,2290,2290,2290,2290,0
+20250324,181400,30965065,2290,2290,2290,2290,0
+20250324,181300,30965065,2290,2290,2290,2290,0
+20250324,181200,30965065,2290,2290,2290,2290,0
+20250324,181100,30965065,2290,2290,2290,2290,0
+20250324,181000,30965065,2290,2290,2290,2290,0
+20250324,180900,30965065,2290,2290,2290,2290,0
+20250324,180800,30965065,2290,2290,2290,2290,0
+20250324,180700,30965065,2290,2290,2290,2290,0
+20250324,180600,30965065,2290,2290,2290,2290,0
+20250324,180500,30965065,2290,2290,2290,2290,0
+20250324,180400,30965065,2290,2290,2290,2290,0
+20250324,180300,30965065,2290,2290,2290,2290,0
+20250324,180200,30965065,2290,2290,2290,2290,0
+20250324,180100,30965065,2290,2290,2290,2290,0
+20250324,180000,30965065,2290,2290,2290,2290,0
+20250324,175900,30965065,2290,2290,2290,2290,0
+20250324,175800,30965065,2290,2290,2290,2290,0
+20250324,175700,30965065,2290,2290,2290,2290,0
+20250324,175600,30965065,2290,2290,2290,2290,227
+20250324,175500,30965065,2290,2290,2290,2290,0
+20250324,175400,30965065,2290,2290,2290,2290,0
+20250324,175300,30965065,2290,2290,2290,2290,0
+20250324,175200,30965065,2290,2290,2290,2290,0
+20250324,175100,30965065,2290,2290,2290,2290,0
+20250324,175000,30965065,2290,2290,2290,2290,0
+20250324,174900,30965065,2290,2290,2290,2290,0
+20250324,174800,30965065,2290,2290,2290,2290,0
+20250324,174700,30965065,2290,2290,2290,2290,0
+20250324,174600,30965065,2290,2290,2290,2290,0
+20250324,174500,30965065,2290,2290,2290,2290,0
+20250324,174400,30965065,2290,2290,2290,2290,0
+20250324,174300,30965065,2290,2290,2290,2290,0
+20250324,174200,30965065,2290,2290,2290,2290,0
+20250324,174100,30965065,2290,2290,2290,2290,0
+20250324,174000,30965065,2290,2290,2290,2290,0
+20250324,173900,30965065,2290,2290,2290,2290,0
+20250324,173800,30965065,2290,2290,2290,2290,0
+20250324,173700,30965065,2290,2290,2290,2290,0
+20250324,173600,30965065,2290,2290,2290,2290,0
+20250324,173500,30965065,2290,2290,2290,2290,0
+20250324,173400,30965065,2290,2290,2290,2290,0
+20250324,173300,30965065,2290,2290,2290,2290,0
+20250324,173200,30965065,2290,2290,2290,2290,0
+20250324,173100,30965065,2290,2290,2290,2290,0
+20250324,173000,30965065,2290,2290,2290,2290,0
+20250324,172900,30965065,2290,2290,2290,2290,0
+20250324,172800,30965065,2290,2290,2290,2290,0
+20250324,172700,30965065,2290,2290,2290,2290,0
+20250324,172600,30965065,2290,2290,2290,2290,227
+20250324,172500,30965065,2290,2290,2290,2290,0
+20250324,172400,30965065,2290,2290,2290,2290,0
+20250324,172300,30965065,2290,2290,2290,2290,0
+20250324,172200,30965065,2290,2290,2290,2290,0
+20250324,172100,30965065,2290,2290,2290,2290,0
+20250324,172000,30965065,2290,2290,2290,2290,0
+20250324,171900,30965065,2290,2290,2290,2290,0
+20250324,171800,30965065,2290,2290,2290,2290,0
+20250324,171700,30965065,2290,2290,2290,2290,0
+20250324,171600,30965065,2290,2290,2290,2290,0
+20250324,171500,30965065,2290,2290,2290,2290,0
+20250324,171400,30965065,2290,2290,2290,2290,0
+20250324,171300,30965065,2290,2290,2290,2290,0
+20250324,171200,30965065,2290,2290,2290,2290,0
+20250324,171100,30965065,2290,2290,2290,2290,0
+20250324,171000,30965065,2290,2290,2290,2290,0
+20250324,170900,30965065,2290,2290,2290,2290,0
+20250324,170800,30965065,2290,2290,2290,2290,0
+20250324,170700,30965065,2290,2290,2290,2290,0
+20250324,170600,30965065,2290,2290,2290,2290,0
+20250324,170500,30965065,2290,2290,2290,2290,0
+20250324,170400,30965065,2290,2290,2290,2290,0
+20250324,170300,30965065,2290,2290,2290,2290,0
+20250324,170200,30965065,2290,2290,2290,2290,0
+20250324,170100,30965065,2290,2290,2290,2290,0
+20250324,170000,30965065,2290,2290,2290,2290,0
+20250324,165900,30965065,2290,2290,2290,2290,0
+20250324,165800,30965065,2290,2290,2290,2290,0
+20250324,165700,30965065,2290,2290,2290,2290,0
+20250324,165600,30965065,2290,2290,2290,2290,227
+20250324,165500,30965065,2290,2290,2290,2290,0
+20250324,165400,30965065,2290,2290,2290,2290,0
+20250324,165300,30965065,2290,2290,2290,2290,0
+20250324,165200,30965065,2290,2290,2290,2290,0
+20250324,165100,30965065,2290,2290,2290,2290,0
+20250324,165000,30965065,2290,2290,2290,2290,0
+20250324,164900,30965065,2290,2290,2290,2290,0
+20250324,164800,30965065,2290,2290,2290,2290,0
+20250324,164700,30965065,2290,2290,2290,2290,0
+20250324,164600,30965065,2290,2290,2290,2290,0
+20250324,164500,30965065,2290,2290,2290,2290,0
+20250324,164400,30965065,2290,2290,2290,2290,0
+20250324,164300,30965065,2290,2290,2290,2290,0
+20250324,164200,30965065,2290,2290,2290,2290,0
+20250324,164100,30965065,2290,2290,2290,2290,0
+20250324,164000,30965065,2290,2290,2290,2290,0
+20250324,163900,30965065,2290,2290,2290,2290,0
+20250324,163800,30965065,2290,2290,2290,2290,0
+20250324,163700,30965065,2290,2290,2290,2290,0
+20250324,163600,30965065,2290,2290,2290,2290,0
+20250324,163500,30965065,2290,2290,2290,2290,0
+20250324,163400,30965065,2290,2290,2290,2290,0
+20250324,163300,30965065,2290,2290,2290,2290,0
+20250324,163200,30965065,2290,2290,2290,2290,0
+20250324,163100,30965065,2290,2290,2290,2290,0
+20250324,163000,30965065,2290,2290,2290,2290,0
+20250324,162900,30965065,2290,2290,2290,2290,0
+20250324,162800,30965065,2290,2290,2290,2290,0
+20250324,162700,30965065,2290,2290,2290,2290,0
+20250324,162600,30965065,2290,2290,2290,2290,227
+20250324,162500,30965065,2290,2290,2290,2290,0
+20250324,162400,30965065,2290,2290,2290,2290,0
+20250324,162300,30965065,2290,2290,2290,2290,0
+20250324,162200,30965065,2290,2290,2290,2290,0
+20250324,162100,30965065,2290,2290,2290,2290,0
+20250324,162000,30965065,2290,2290,2290,2290,0
+20250324,161900,30965065,2290,2290,2290,2290,0
+20250324,161800,30965065,2290,2290,2290,2290,0
+20250324,161700,30965065,2290,2290,2290,2290,0
+20250324,161600,30965065,2290,2290,2290,2290,0
+20250324,161500,30965065,2290,2290,2290,2290,0
+20250324,161400,30965065,2290,2290,2290,2290,0
+20250324,161300,30965065,2290,2290,2290,2290,0
+20250324,161200,30965065,2290,2290,2290,2290,0
+20250324,161100,30965065,2290,2290,2290,2290,0
+20250324,161000,30965065,2290,2290,2290,2290,0
+20250324,160900,30965065,2290,2290,2290,2290,0
+20250324,160800,30965065,2290,2290,2290,2290,0
+20250324,160700,30965065,2290,2290,2290,2290,0
+20250324,160600,30965065,2290,2290,2290,2290,0
+20250324,160500,30965065,2290,2290,2290,2290,0
+20250324,160400,30965065,2290,2290,2290,2290,0
+20250324,160300,30965065,2290,2290,2290,2290,0
+20250324,160200,30965065,2290,2290,2290,2290,0
+20250324,160100,30965065,2290,2290,2290,2290,0
+20250324,160000,30965065,2290,2290,2290,2290,0
+20250324,155900,30965065,2290,2290,2290,2290,0
+20250324,155800,30965065,2290,2290,2290,2290,0
+20250324,155700,30965065,2290,2290,2290,2290,0
+20250324,155600,30965065,2290,2290,2290,2290,227
+20250324,155500,30965065,2290,2290,2290,2290,0
+20250324,155400,30965065,2290,2290,2290,2290,0
+20250324,155300,30965065,2290,2290,2290,2290,0
+20250324,155200,30965065,2290,2290,2290,2290,0
+20250324,155100,30965065,2290,2290,2290,2290,0
+20250324,155000,30965065,2290,2290,2290,2290,0
+20250324,154900,30965065,2290,2290,2290,2290,0
+20250324,154800,30965065,2290,2290,2290,2290,0
+20250324,154700,30965065,2290,2290,2290,2290,0
+20250324,154600,30965065,2290,2290,2290,2290,0
+20250324,154500,30965065,2290,2290,2290,2290,0
+20250324,154400,30965065,2290,2290,2290,2290,0
+20250324,154300,30965065,2290,2290,2290,2290,0
+20250324,154200,30965065,2290,2290,2290,2290,0
+20250324,154100,30965065,2290,2290,2290,2290,0
+20250324,154000,30965065,2290,2290,2290,2290,0
+20250324,153900,30965065,2290,2290,2290,2290,0
+20250324,153800,30965065,2290,2290,2290,2290,0
+20250324,153700,30965065,2290,2290,2290,2290,0
+20250324,153600,30965065,2290,2290,2290,2290,0
+20250324,153500,30965065,2290,2290,2290,2290,0
+20250324,153400,30965065,2290,2290,2290,2290,0
+20250324,153300,30965065,2290,2290,2290,2290,0
+20250324,153200,30965065,2290,2290,2290,2290,0
+20250324,153100,30965065,2290,2290,2290,2290,0
+20250324,153000,30965065,2290,2290,2290,2290,227
+20250324,152900,30445235,2305,2305,2305,2305,0
+20250324,152800,30445235,2305,2305,2305,2305,0
+20250324,152700,30445235,2305,2305,2305,2305,0
+20250324,152600,30445235,2305,2305,2305,2305,0
+20250324,152500,30445235,2305,2305,2305,2305,0
+20250324,152400,30445235,2305,2305,2305,2305,0
+20250324,152300,30445235,2305,2305,2305,2305,0
+20250324,152200,30445235,2305,2305,2305,2305,0
+20250324,152100,30445235,2305,2305,2305,2305,0
+20250324,152000,30445235,2305,2305,2305,2305,0
+20250324,151900,30445235,2305,2305,2305,2305,0
+20250324,151800,30445235,2305,2305,2305,2305,0
+20250324,151700,30445235,2305,2305,2305,2305,0
+20250324,151600,30445235,2305,2305,2305,2305,0
+20250324,151500,30445235,2305,2305,2305,2305,0
+20250324,151400,30445235,2305,2305,2305,2305,0
+20250324,151300,30445235,2305,2305,2305,2305,20
+20250324,151200,30399135,2305,2305,2305,2305,0
+20250324,151100,30399135,2305,2305,2305,2305,0
+20250324,151000,30399135,2305,2305,2305,2305,0
+20250324,150900,30399135,2305,2305,2305,2305,0
+20250324,150800,30399135,2305,2305,2305,2305,0
+20250324,150700,30399135,2305,2305,2305,2305,1
+20250324,150600,30396830,2295,2295,2295,2295,0
+20250324,150500,30396830,2295,2295,2295,2295,0
+20250324,150400,30396830,2295,2295,2295,2295,0
+20250324,150300,30396830,2295,2295,2295,2295,0
+20250324,150200,30396830,2295,2295,2295,2295,0
+20250324,150100,30396830,2295,2295,2295,2295,0
+20250324,150000,30396830,2295,2295,2295,2295,0
+20250324,145900,30396830,2295,2295,2295,2295,0
+20250324,145800,30396830,2295,2295,2295,2295,2500
+20250324,145700,24659330,2305,2305,2305,2305,0
+20250324,145600,24659330,2305,2295,2305,2295,4001
+20250324,145500,15477025,2305,2305,2305,2305,0
+20250324,145400,15477025,2305,2305,2305,2305,0
+20250324,145300,15477025,2305,2305,2305,2305,0
+20250324,145200,15477025,2305,2305,2305,2305,0
+20250324,145100,15477025,2305,2305,2305,2305,0
+20250324,145000,15477025,2305,2305,2305,2305,0
+20250324,144900,15477025,2305,2305,2305,2305,0
+20250324,144800,15477025,2305,2305,2305,2305,0
+20250324,144700,15477025,2305,2300,2305,2295,4005
+20250324,144600,6285495,2305,2305,2305,2305,0
+20250324,144500,6285495,2305,2300,2305,2300,3
+20250324,144400,6278585,2305,2300,2305,2300,269
+20250324,144300,5659880,2300,2300,2300,2300,0
+20250324,144200,5659880,2300,2300,2300,2300,0
+20250324,144100,5659880,2300,2300,2300,2300,0
+20250324,144000,5659880,2300,2300,2300,2300,0
+20250324,143900,5659880,2300,2300,2300,2300,0
+20250324,143800,5659880,2300,2300,2300,2300,0
+20250324,143700,5659880,2300,2295,2300,2295,3
+20250324,143600,5652985,2300,2300,2300,2300,0
+20250324,143500,5652985,2300,2300,2300,2300,0
+20250324,143400,5652985,2300,2300,2300,2300,0
+20250324,143300,5652985,2300,2300,2300,2300,0
+20250324,143200,5652985,2300,2300,2300,2300,0
+20250324,143100,5652985,2300,2300,2300,2300,0
+20250324,143000,5652985,2300,2300,2300,2300,0
+20250324,142900,5652985,2300,2300,2300,2300,0
+20250324,142800,5652985,2300,2300,2300,2300,0
+20250324,142700,5652985,2300,2300,2300,2300,0
+20250324,142600,5652985,2300,2300,2300,2300,0
+20250324,142500,5652985,2300,2300,2300,2300,0
+20250324,142400,5652985,2300,2300,2300,2300,0
+20250324,142300,5652985,2300,2300,2300,2300,0
+20250324,142200,5652985,2300,2300,2300,2300,0
+20250324,142100,5652985,2300,2300,2300,2300,0
+20250324,142000,5652985,2300,2300,2300,2300,0
+20250324,141900,5652985,2300,2300,2300,2300,0
+20250324,141800,5652985,2300,2300,2300,2300,0
+20250324,141700,5652985,2300,2300,2300,2300,0
+20250324,141600,5652985,2300,2300,2300,2300,31
+20250324,141500,5581685,2300,2300,2300,2300,0
+20250324,141400,5581685,2300,2300,2300,2300,0
+20250324,141300,5581685,2300,2300,2300,2300,0
+20250324,141200,5581685,2300,2300,2300,2300,0
+20250324,141100,5581685,2300,2300,2300,2300,0
+20250324,141000,5581685,2300,2300,2300,2300,0
+20250324,140900,5581685,2300,2300,2300,2300,0
+20250324,140800,5581685,2300,2300,2300,2300,0
+20250324,140700,5581685,2300,2300,2300,2300,0
+20250324,140600,5581685,2300,2300,2300,2300,0
+20250324,140500,5581685,2300,2300,2300,2300,0
+20250324,140400,5581685,2300,2300,2300,2300,0
+20250324,140300,5581685,2300,2300,2300,2300,0
+20250324,140200,5581685,2300,2300,2300,2300,0
+20250324,140100,5581685,2300,2300,2300,2300,0
+20250324,140000,5581685,2300,2300,2300,2300,0
+20250324,135900,5581685,2300,2300,2300,2300,0
+20250324,135800,5581685,2300,2300,2300,2300,0
+20250324,135700,5581685,2300,2300,2300,2300,0
+20250324,135600,5581685,2300,2300,2300,2300,0
+20250324,135500,5581685,2300,2300,2300,2300,150
+20250324,135400,5236685,2300,2300,2300,2300,0
+20250324,135300,5236685,2300,2300,2300,2300,0
+20250324,135200,5236685,2300,2295,2300,2295,330
+20250324,135100,4479330,2295,2295,2295,2295,0
+20250324,135000,4479330,2295,2295,2295,2295,0
+20250324,134900,4479330,2295,2295,2295,2295,0
+20250324,134800,4479330,2295,2295,2295,2295,0
+20250324,134700,4479330,2295,2295,2295,2295,45
+20250324,134600,4376055,2295,2295,2295,2295,0
+20250324,134500,4376055,2295,2295,2295,2295,0
+20250324,134400,4376055,2295,2295,2295,2295,0
+20250324,134300,4376055,2295,2295,2295,2295,0
+20250324,134200,4376055,2295,2295,2295,2295,0
+20250324,134100,4376055,2295,2295,2295,2295,0
+20250324,134000,4376055,2295,2295,2295,2295,0
+20250324,133900,4376055,2295,2295,2295,2295,0
+20250324,133800,4376055,2295,2295,2295,2295,0
+20250324,133700,4376055,2295,2295,2295,2295,0
+20250324,133600,4376055,2295,2295,2295,2295,0
+20250324,133500,4376055,2295,2295,2295,2295,0
+20250324,133400,4376055,2295,2295,2295,2295,0
+20250324,133300,4376055,2295,2295,2295,2295,0
+20250324,133200,4376055,2295,2295,2295,2295,0
+20250324,133100,4376055,2295,2295,2295,2295,0
+20250324,133000,4376055,2295,2295,2295,2295,0
+20250324,132900,4376055,2295,2295,2295,2295,0
+20250324,132800,4376055,2295,2295,2295,2295,0
+20250324,132700,4376055,2295,2295,2295,2295,0
+20250324,132600,4376055,2295,2295,2295,2295,0
+20250324,132500,4376055,2295,2295,2295,2295,0
+20250324,132400,4376055,2295,2295,2295,2295,0
+20250324,132300,4376055,2295,2295,2295,2295,0
+20250324,132200,4376055,2295,2295,2295,2295,0
+20250324,132100,4376055,2295,2295,2295,2295,0
+20250324,132000,4376055,2295,2295,2295,2295,0
+20250324,131900,4376055,2295,2295,2295,2295,0
+20250324,131800,4376055,2295,2295,2295,2295,0
+20250324,131700,4376055,2295,2295,2295,2295,0
+20250324,131600,4376055,2295,2295,2295,2295,2
+20250324,131500,4371465,2295,2295,2295,2295,0
+20250324,131400,4371465,2295,2295,2295,2295,0
+20250324,131300,4371465,2295,2295,2295,2295,0
+20250324,131200,4371465,2295,2295,2295,2295,0
+20250324,131100,4371465,2295,2295,2295,2295,0
+20250324,131000,4371465,2295,2295,2295,2295,0
+20250324,130900,4371465,2295,2295,2295,2295,0
+20250324,130800,4371465,2295,2295,2295,2295,0
+20250324,130700,4371465,2295,2290,2295,2290,22
+20250324,130600,4321075,2295,2295,2295,2295,0
+20250324,130500,4321075,2295,2295,2295,2295,0
+20250324,130400,4321075,2295,2295,2295,2295,0
+20250324,130300,4321075,2295,2295,2295,2295,0
+20250324,130200,4321075,2295,2295,2295,2295,277
+20250324,130100,3685360,2295,2295,2295,2295,0
+20250324,130000,3685360,2295,2295,2295,2295,0
+20250324,125900,3685360,2295,2295,2295,2295,0
+20250324,125800,3685360,2295,2295,2295,2295,0
+20250324,125700,3685360,2295,2295,2295,2295,0
+20250324,125600,3685360,2295,2295,2295,2295,0
+20250324,125500,3685360,2295,2295,2295,2295,0
+20250324,125400,3685360,2295,2295,2295,2295,0
+20250324,125300,3685360,2295,2295,2295,2295,0
+20250324,125200,3685360,2295,2295,2295,2295,0
+20250324,125100,3685360,2295,2295,2295,2295,0
+20250324,125000,3685360,2295,2295,2295,2295,0
+20250324,124900,3685360,2295,2295,2295,2295,0
+20250324,124800,3685360,2295,2295,2295,2295,0
+20250324,124700,3685360,2295,2295,2295,2295,0
+20250324,124600,3685360,2295,2295,2295,2295,0
+20250324,124500,3685360,2295,2295,2295,2295,0
+20250324,124400,3685360,2295,2295,2295,2295,0
+20250324,124300,3685360,2295,2295,2295,2295,0
+20250324,124200,3685360,2295,2295,2295,2295,0
+20250324,124100,3685360,2295,2295,2295,2295,0
+20250324,124000,3685360,2295,2295,2295,2295,0
+20250324,123900,3685360,2295,2295,2295,2295,0
+20250324,123800,3685360,2295,2295,2295,2295,0
+20250324,123700,3685360,2295,2295,2295,2295,0
+20250324,123600,3685360,2295,2295,2295,2295,0
+20250324,123500,3685360,2295,2295,2295,2295,0
+20250324,123400,3685360,2295,2295,2295,2295,0
+20250324,123300,3685360,2295,2295,2295,2295,0
+20250324,123200,3685360,2295,2295,2295,2295,0
+20250324,123100,3685360,2295,2295,2295,2295,0
+20250324,123000,3685360,2295,2295,2295,2295,0
+20250324,122900,3685360,2295,2295,2295,2295,0
+20250324,122800,3685360,2295,2295,2295,2295,0
+20250324,122700,3685360,2295,2295,2295,2295,0
+20250324,122600,3685360,2295,2295,2295,2295,0
+20250324,122500,3685360,2295,2295,2295,2295,0
+20250324,122400,3685360,2295,2290,2295,2290,196
+20250324,122300,3236510,2290,2290,2290,2290,0
+20250324,122200,3236510,2290,2290,2290,2290,0
+20250324,122100,3236510,2290,2290,2290,2280,102
+20250324,122000,3002950,2290,2290,2290,2290,0
+20250324,121900,3002950,2290,2290,2290,2290,0
+20250324,121800,3002950,2290,2290,2290,2290,0
+20250324,121700,3002950,2290,2290,2290,2290,0
+20250324,121600,3002950,2290,2290,2290,2290,0
+20250324,121500,3002950,2290,2290,2290,2290,0
+20250324,121400,3002950,2290,2290,2290,2290,0
+20250324,121300,3002950,2290,2290,2290,2290,0
+20250324,121200,3002950,2290,2290,2290,2290,0
+20250324,121100,3002950,2290,2290,2290,2290,0
+20250324,121000,3002950,2290,2290,2290,2290,0
+20250324,120900,3002950,2290,2290,2290,2290,0
+20250324,120800,3002950,2290,2290,2290,2290,0
+20250324,120700,3002950,2290,2290,2290,2290,0
+20250324,120600,3002950,2290,2290,2290,2290,0
+20250324,120500,3002950,2290,2290,2290,2290,0
+20250324,120400,3002950,2290,2290,2290,2290,0
+20250324,120300,3002950,2290,2290,2290,2290,0
+20250324,120200,3002950,2290,2290,2290,2290,0
+20250324,120100,3002950,2290,2290,2290,2290,0
+20250324,120000,3002950,2290,2290,2290,2290,0
+20250324,115900,3002950,2290,2290,2290,2290,0
+20250324,115800,3002950,2290,2290,2290,2290,0
+20250324,115700,3002950,2290,2290,2290,2290,0
+20250324,115600,3002950,2290,2290,2290,2290,0
+20250324,115500,3002950,2290,2290,2290,2290,0
+20250324,115400,3002950,2290,2290,2290,2290,0
+20250324,115300,3002950,2290,2290,2290,2290,0
+20250324,115200,3002950,2290,2290,2290,2290,0
+20250324,115100,3002950,2290,2290,2290,2290,0
+20250324,115000,3002950,2290,2290,2290,2290,0
+20250324,114900,3002950,2290,2290,2290,2290,0
+20250324,114800,3002950,2290,2290,2290,2290,0
+20250324,114700,3002950,2290,2290,2290,2290,0
+20250324,114600,3002950,2290,2290,2290,2290,0
+20250324,114500,3002950,2290,2290,2290,2290,0
+20250324,114400,3002950,2290,2290,2290,2290,0
+20250324,114300,3002950,2290,2290,2290,2290,0
+20250324,114200,3002950,2290,2290,2290,2290,0
+20250324,114100,3002950,2290,2290,2290,2290,0
+20250324,114000,3002950,2290,2290,2290,2290,0
+20250324,113900,3002950,2290,2290,2290,2290,0
+20250324,113800,3002950,2290,2290,2290,2290,0
+20250324,113700,3002950,2290,2290,2290,2290,0
+20250324,113600,3002950,2290,2290,2290,2290,0
+20250324,113500,3002950,2290,2290,2290,2290,0
+20250324,113400,3002950,2290,2290,2290,2290,0
+20250324,113300,3002950,2290,2290,2290,2290,0
+20250324,113200,3002950,2290,2290,2290,2290,0
+20250324,113100,3002950,2290,2290,2290,2290,0
+20250324,113000,3002950,2290,2290,2290,2290,0
+20250324,112900,3002950,2290,2290,2290,2290,0
+20250324,112800,3002950,2290,2290,2290,2290,0
+20250324,112700,3002950,2290,2290,2290,2290,0
+20250324,112600,3002950,2290,2290,2290,2290,0
+20250324,112500,3002950,2290,2290,2290,2290,0
+20250324,112400,3002950,2290,2290,2290,2290,0
+20250324,112300,3002950,2290,2290,2290,2290,0
+20250324,112200,3002950,2290,2290,2290,2290,0
+20250324,112100,3002950,2290,2290,2290,2290,0
+20250324,112000,3002950,2290,2290,2290,2290,0
+20250324,111900,3002950,2290,2290,2290,2290,0
+20250324,111800,3002950,2290,2290,2290,2290,0
+20250324,111700,3002950,2290,2290,2290,2290,0
+20250324,111600,3002950,2290,2290,2290,2290,0
+20250324,111500,3002950,2290,2290,2290,2290,0
+20250324,111400,3002950,2290,2290,2290,2290,0
+20250324,111300,3002950,2290,2290,2290,2290,0
+20250324,111200,3002950,2290,2290,2290,2290,0
+20250324,111100,3002950,2290,2290,2290,2290,0
+20250324,111000,3002950,2290,2290,2290,2290,0
+20250324,110900,3002950,2290,2290,2290,2290,0
+20250324,110800,3002950,2290,2290,2290,2290,0
+20250324,110700,3002950,2290,2290,2290,2290,1
+20250324,110600,3000660,2280,2280,2280,2280,0
+20250324,110500,3000660,2280,2280,2280,2280,0
+20250324,110400,3000660,2280,2280,2280,2280,0
+20250324,110300,3000660,2280,2280,2280,2280,0
+20250324,110200,3000660,2280,2280,2280,2280,0
+20250324,110100,3000660,2280,2280,2280,2280,0
+20250324,110000,3000660,2280,2280,2280,2280,0
+20250324,105900,3000660,2280,2280,2280,2280,41
+20250324,105800,2907180,2290,2290,2290,2290,0
+20250324,105700,2907180,2290,2290,2290,2290,0
+20250324,105600,2907180,2290,2290,2290,2290,0
+20250324,105500,2907180,2290,2290,2290,2290,0
+20250324,105400,2907180,2290,2290,2290,2290,0
+20250324,105300,2907180,2290,2290,2290,2290,0
+20250324,105200,2907180,2290,2290,2290,2290,0
+20250324,105100,2907180,2290,2290,2290,2290,0
+20250324,105000,2907180,2290,2290,2290,2290,0
+20250324,104900,2907180,2290,2290,2290,2290,0
+20250324,104800,2907180,2290,2290,2290,2290,0
+20250324,104700,2907180,2290,2290,2290,2290,0
+20250324,104600,2907180,2290,2290,2290,2290,0
+20250324,104500,2907180,2290,2290,2290,2290,0
+20250324,104400,2907180,2290,2290,2290,2290,0
+20250324,104300,2907180,2290,2290,2290,2290,0
+20250324,104200,2907180,2290,2290,2290,2290,0
+20250324,104100,2907180,2290,2290,2290,2290,0
+20250324,104000,2907180,2290,2290,2290,2290,0
+20250324,103900,2907180,2290,2290,2290,2290,0
+20250324,103800,2907180,2290,2290,2290,2290,0
+20250324,103700,2907180,2290,2290,2290,2290,0
+20250324,103600,2907180,2290,2290,2290,2290,0
+20250324,103500,2907180,2290,2290,2290,2290,0
+20250324,103400,2907180,2290,2290,2290,2290,0
+20250324,103300,2907180,2290,2290,2290,2290,0
+20250324,103200,2907180,2290,2290,2290,2290,0
+20250324,103100,2907180,2290,2290,2290,2290,0
+20250324,103000,2907180,2290,2290,2290,2290,0
+20250324,102900,2907180,2290,2290,2290,2290,0
+20250324,102800,2907180,2290,2290,2290,2290,0
+20250324,102700,2907180,2290,2290,2290,2290,0
+20250324,102600,2907180,2290,2290,2290,2290,1
+20250324,102500,2904890,2280,2280,2280,2280,0
+20250324,102400,2904890,2280,2280,2280,2280,10
+20250324,102300,2882090,2280,2280,2280,2280,0
+20250324,102200,2882090,2280,2280,2280,2280,0
+20250324,102100,2882090,2280,2280,2280,2280,0
+20250324,102000,2882090,2280,2280,2280,2280,458
+20250324,101900,1837850,2290,2290,2290,2290,0
+20250324,101800,1837850,2290,2290,2290,2290,0
+20250324,101700,1837850,2290,2290,2290,2290,20
+20250324,101600,1792050,2280,2280,2280,2280,0
+20250324,101500,1792050,2280,2290,2290,2280,318
+20250324,101400,1063860,2295,2295,2295,2295,0
+20250324,101300,1063860,2295,2295,2295,2295,0
+20250324,101200,1063860,2295,2295,2295,2295,0
+20250324,101100,1063860,2295,2295,2295,2295,0
+20250324,101000,1063860,2295,2295,2295,2295,0
+20250324,100900,1063860,2295,2295,2295,2295,0
+20250324,100800,1063860,2295,2295,2295,2295,0
+20250324,100700,1063860,2295,2295,2295,2295,0
+20250324,100600,1063860,2295,2295,2295,2295,0
+20250324,100500,1063860,2295,2295,2295,2295,0
+20250324,100400,1063860,2295,2295,2295,2295,0
+20250324,100300,1063860,2295,2295,2295,2295,0
+20250324,100200,1063860,2295,2295,2295,2295,0
+20250324,100100,1063860,2295,2295,2295,2295,0
+20250324,100000,1063860,2295,2295,2295,2295,0
+20250324,095900,1063860,2295,2290,2295,2290,11
+20250324,095800,1038665,2280,2280,2280,2280,0
+20250324,095700,1038665,2280,2280,2280,2280,0
+20250324,095600,1038665,2280,2280,2280,2280,0
+20250324,095500,1038665,2280,2280,2280,2280,0
+20250324,095400,1038665,2280,2280,2280,2280,0
+20250324,095300,1038665,2280,2280,2280,2280,0
+20250324,095200,1038665,2280,2280,2280,2280,0
+20250324,095100,1038665,2280,2280,2280,2280,0
+20250324,095000,1038665,2280,2280,2280,2280,10
+20250324,094900,1015865,2280,2280,2280,2280,0
+20250324,094800,1015865,2280,2280,2280,2280,0
+20250324,094700,1015865,2280,2280,2280,2280,0
+20250324,094600,1015865,2280,2275,2280,2275,20
+20250324,094500,970360,2270,2270,2270,2270,0
+20250324,094400,970360,2270,2270,2270,2270,10
+20250324,094300,947660,2270,2270,2270,2270,0
+20250324,094200,947660,2270,2270,2270,2250,103
+20250324,094100,715485,2295,2295,2295,2295,0
+20250324,094000,715485,2295,2295,2295,2295,0
+20250324,093900,715485,2295,2295,2295,2295,0
+20250324,093800,715485,2295,2295,2295,2295,0
+20250324,093700,715485,2295,2295,2295,2295,0
+20250324,093600,715485,2295,2295,2295,2295,0
+20250324,093500,715485,2295,2295,2295,2295,0
+20250324,093400,715485,2295,2295,2295,2295,0
+20250324,093300,715485,2295,2295,2295,2295,0
+20250324,093200,715485,2295,2295,2295,2295,0
+20250324,093100,715485,2295,2295,2295,2295,0
+20250324,093000,715485,2295,2295,2295,2295,0
+20250324,092900,715485,2295,2295,2295,2295,0
+20250324,092800,715485,2295,2295,2295,2295,0
+20250324,092700,715485,2295,2295,2295,2295,0
+20250324,092600,715485,2295,2295,2295,2295,0
+20250324,092500,715485,2295,2295,2295,2295,0
+20250324,092400,715485,2295,2295,2295,2295,0
+20250324,092300,715485,2295,2295,2295,2295,0
+20250324,092200,715485,2295,2295,2295,2295,0
+20250324,092100,715485,2295,2295,2295,2295,0
+20250324,092000,715485,2295,2295,2295,2295,0
+20250324,091900,715485,2295,2295,2295,2295,0
+20250324,091800,715485,2295,2280,2295,2280,286
+20250324,091700,63350,2280,2280,2280,2280,0
+20250324,091600,63350,2280,2280,2280,2280,0
+20250324,091500,63350,2280,2280,2280,2280,0
+20250324,091400,63350,2280,2280,2280,2280,0
+20250324,091300,63350,2280,2280,2280,2280,0
+20250324,091200,63350,2280,2280,2280,2280,0
+20250324,091100,63350,2280,2280,2280,2280,0
+20250324,091000,63350,2280,2280,2280,2280,0
+20250324,090900,63350,2280,2280,2280,2280,0
+20250324,090800,63350,2280,2280,2280,2280,0
+20250324,090700,63350,2280,2280,2280,2280,0
+20250324,090600,63350,2280,2280,2280,2280,0
+20250324,090500,63350,2280,2280,2280,2280,0
+20250324,090400,63350,2280,2280,2280,2280,0
+20250324,090300,63350,2280,2280,2280,2280,0
+20250324,090200,63350,2280,2260,2280,2260,21
+20250324,090100,15870,2265,2265,2265,2265,6
+20250324,090000,2280,2280,2280,2280,2280,1

080420/min/candle-20250325.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,195400,30948935,2295,2295,2295,2295,40
+20250325,195300,30948935,2295,2295,2295,2295,0
+20250325,195200,30948935,2295,2295,2295,2295,0
+20250325,195100,30948935,2295,2295,2295,2295,0
+20250325,195000,30948935,2295,2295,2295,2295,0
+20250325,194900,30948935,2295,2295,2295,2295,0
+20250325,194800,30948935,2295,2295,2295,2295,0
+20250325,194700,30948935,2295,2295,2295,2295,0
+20250325,194600,30948935,2295,2295,2295,2295,0
+20250325,194500,30948935,2295,2295,2295,2295,0
+20250325,194400,30948935,2295,2295,2295,2295,0
+20250325,194300,30948935,2295,2295,2295,2295,0
+20250325,194200,30948935,2295,2295,2295,2295,0
+20250325,194100,30948935,2295,2295,2295,2295,0
+20250325,194000,30948935,2295,2295,2295,2295,0
+20250325,193900,30948935,2295,2295,2295,2295,0
+20250325,193800,30948935,2295,2295,2295,2295,0
+20250325,193700,30948935,2295,2295,2295,2295,0
+20250325,193600,30948935,2295,2295,2295,2295,0
+20250325,193500,30948935,2295,2295,2295,2295,0
+20250325,193400,30948935,2295,2295,2295,2295,0
+20250325,193300,30948935,2295,2295,2295,2295,0
+20250325,193200,30948935,2295,2295,2295,2295,0
+20250325,193100,30948935,2295,2295,2295,2295,0
+20250325,193000,30948935,2295,2295,2295,2295,0
+20250325,192900,30948935,2295,2295,2295,2295,0
+20250325,192800,30948935,2295,2295,2295,2295,0
+20250325,192700,30948935,2295,2295,2295,2295,0
+20250325,192600,30948935,2295,2295,2295,2295,0
+20250325,192500,30948935,2295,2295,2295,2295,0
+20250325,192400,30948935,2295,2295,2295,2295,40
+20250325,192300,30948935,2295,2295,2295,2295,0
+20250325,192200,30948935,2295,2295,2295,2295,0
+20250325,192100,30948935,2295,2295,2295,2295,0
+20250325,192000,30948935,2295,2295,2295,2295,0
+20250325,191900,30948935,2295,2295,2295,2295,0
+20250325,191800,30948935,2295,2295,2295,2295,0
+20250325,191700,30948935,2295,2295,2295,2295,0
+20250325,191600,30948935,2295,2295,2295,2295,0
+20250325,191500,30948935,2295,2295,2295,2295,0
+20250325,191400,30948935,2295,2295,2295,2295,0
+20250325,191300,30948935,2295,2295,2295,2295,0
+20250325,191200,30948935,2295,2295,2295,2295,0
+20250325,191100,30948935,2295,2295,2295,2295,0
+20250325,191000,30948935,2295,2295,2295,2295,0
+20250325,190900,30948935,2295,2295,2295,2295,0
+20250325,190800,30948935,2295,2295,2295,2295,0
+20250325,190700,30948935,2295,2295,2295,2295,0
+20250325,190600,30948935,2295,2295,2295,2295,0
+20250325,190500,30948935,2295,2295,2295,2295,0
+20250325,190400,30948935,2295,2295,2295,2295,0
+20250325,190300,30948935,2295,2295,2295,2295,0
+20250325,190200,30948935,2295,2295,2295,2295,0
+20250325,190100,30948935,2295,2295,2295,2295,0
+20250325,190000,30948935,2295,2295,2295,2295,0
+20250325,185900,30948935,2295,2295,2295,2295,0
+20250325,185800,30948935,2295,2295,2295,2295,0
+20250325,185700,30948935,2295,2295,2295,2295,0
+20250325,185600,30948935,2295,2295,2295,2295,0
+20250325,185500,30948935,2295,2295,2295,2295,0
+20250325,185400,30948935,2295,2295,2295,2295,40
+20250325,185300,30948935,2295,2295,2295,2295,0
+20250325,185200,30948935,2295,2295,2295,2295,0
+20250325,185100,30948935,2295,2295,2295,2295,0
+20250325,185000,30948935,2295,2295,2295,2295,0
+20250325,184900,30948935,2295,2295,2295,2295,0
+20250325,184800,30948935,2295,2295,2295,2295,0
+20250325,184700,30948935,2295,2295,2295,2295,0
+20250325,184600,30948935,2295,2295,2295,2295,0
+20250325,184500,30948935,2295,2295,2295,2295,0
+20250325,184400,30948935,2295,2295,2295,2295,0
+20250325,184300,30948935,2295,2295,2295,2295,0
+20250325,184200,30948935,2295,2295,2295,2295,0
+20250325,184100,30948935,2295,2295,2295,2295,0
+20250325,184000,30948935,2295,2295,2295,2295,0
+20250325,183900,30948935,2295,2295,2295,2295,0
+20250325,183800,30948935,2295,2295,2295,2295,0
+20250325,183700,30948935,2295,2295,2295,2295,0
+20250325,183600,30948935,2295,2295,2295,2295,0
+20250325,183500,30948935,2295,2295,2295,2295,0
+20250325,183400,30948935,2295,2295,2295,2295,0
+20250325,183300,30948935,2295,2295,2295,2295,0
+20250325,183200,30948935,2295,2295,2295,2295,0
+20250325,183100,30948935,2295,2295,2295,2295,0
+20250325,183000,30948935,2295,2295,2295,2295,0
+20250325,182900,30948935,2295,2295,2295,2295,0
+20250325,182800,30948935,2295,2295,2295,2295,0
+20250325,182700,30948935,2295,2295,2295,2295,0
+20250325,182600,30948935,2295,2295,2295,2295,0
+20250325,182500,30948935,2295,2295,2295,2295,0
+20250325,182400,30948935,2295,2295,2295,2295,40
+20250325,182300,30948935,2295,2295,2295,2295,0
+20250325,182200,30948935,2295,2295,2295,2295,0
+20250325,182100,30948935,2295,2295,2295,2295,0
+20250325,182000,30948935,2295,2295,2295,2295,0
+20250325,181900,30948935,2295,2295,2295,2295,0
+20250325,181800,30948935,2295,2295,2295,2295,0
+20250325,181700,30948935,2295,2295,2295,2295,0
+20250325,181600,30948935,2295,2295,2295,2295,0
+20250325,181500,30948935,2295,2295,2295,2295,0
+20250325,181400,30948935,2295,2295,2295,2295,0
+20250325,181300,30948935,2295,2295,2295,2295,0
+20250325,181200,30948935,2295,2295,2295,2295,0
+20250325,181100,30948935,2295,2295,2295,2295,0
+20250325,181000,30948935,2295,2295,2295,2295,0
+20250325,180900,30948935,2295,2295,2295,2295,0
+20250325,180800,30948935,2295,2295,2295,2295,0
+20250325,180700,30948935,2295,2295,2295,2295,0
+20250325,180600,30948935,2295,2295,2295,2295,0
+20250325,180500,30948935,2295,2295,2295,2295,0
+20250325,180400,30948935,2295,2295,2295,2295,0
+20250325,180300,30948935,2295,2295,2295,2295,0
+20250325,180200,30948935,2295,2295,2295,2295,0
+20250325,180100,30948935,2295,2295,2295,2295,0
+20250325,180000,30948935,2295,2295,2295,2295,0
+20250325,175900,30948935,2295,2295,2295,2295,0
+20250325,175800,30948935,2295,2295,2295,2295,0
+20250325,175700,30948935,2295,2295,2295,2295,0
+20250325,175600,30948935,2295,2295,2295,2295,0
+20250325,175500,30948935,2295,2295,2295,2295,0
+20250325,175400,30948935,2295,2295,2295,2295,40
+20250325,175300,30948935,2295,2295,2295,2295,0
+20250325,175200,30948935,2295,2295,2295,2295,0
+20250325,175100,30948935,2295,2295,2295,2295,0
+20250325,175000,30948935,2295,2295,2295,2295,0
+20250325,174900,30948935,2295,2295,2295,2295,0
+20250325,174800,30948935,2295,2295,2295,2295,0
+20250325,174700,30948935,2295,2295,2295,2295,0
+20250325,174600,30948935,2295,2295,2295,2295,0
+20250325,174500,30948935,2295,2295,2295,2295,0
+20250325,174400,30948935,2295,2295,2295,2295,0
+20250325,174300,30948935,2295,2295,2295,2295,0
+20250325,174200,30948935,2295,2295,2295,2295,0
+20250325,174100,30948935,2295,2295,2295,2295,0
+20250325,174000,30948935,2295,2295,2295,2295,0
+20250325,173900,30948935,2295,2295,2295,2295,0
+20250325,173800,30948935,2295,2295,2295,2295,0
+20250325,173700,30948935,2295,2295,2295,2295,0
+20250325,173600,30948935,2295,2295,2295,2295,0
+20250325,173500,30948935,2295,2295,2295,2295,0
+20250325,173400,30948935,2295,2295,2295,2295,0
+20250325,173300,30948935,2295,2295,2295,2295,0
+20250325,173200,30948935,2295,2295,2295,2295,0
+20250325,173100,30948935,2295,2295,2295,2295,0
+20250325,173000,30948935,2295,2295,2295,2295,0
+20250325,172900,30948935,2295,2295,2295,2295,0
+20250325,172800,30948935,2295,2295,2295,2295,0
+20250325,172700,30948935,2295,2295,2295,2295,0
+20250325,172600,30948935,2295,2295,2295,2295,0
+20250325,172500,30948935,2295,2295,2295,2295,0
+20250325,172400,30948935,2295,2295,2295,2295,40
+20250325,172300,30948935,2295,2295,2295,2295,0
+20250325,172200,30948935,2295,2295,2295,2295,0
+20250325,172100,30948935,2295,2295,2295,2295,0
+20250325,172000,30948935,2295,2295,2295,2295,0
+20250325,171900,30948935,2295,2295,2295,2295,0
+20250325,171800,30948935,2295,2295,2295,2295,0
+20250325,171700,30948935,2295,2295,2295,2295,0
+20250325,171600,30948935,2295,2295,2295,2295,0
+20250325,171500,30948935,2295,2295,2295,2295,0
+20250325,171400,30948935,2295,2295,2295,2295,0
+20250325,171300,30948935,2295,2295,2295,2295,0
+20250325,171200,30948935,2295,2295,2295,2295,0
+20250325,171100,30948935,2295,2295,2295,2295,0
+20250325,171000,30948935,2295,2295,2295,2295,0
+20250325,170900,30948935,2295,2295,2295,2295,0
+20250325,170800,30948935,2295,2295,2295,2295,0
+20250325,170700,30948935,2295,2295,2295,2295,0
+20250325,170600,30948935,2295,2295,2295,2295,0
+20250325,170500,30948935,2295,2295,2295,2295,0
+20250325,170400,30948935,2295,2295,2295,2295,0
+20250325,170300,30948935,2295,2295,2295,2295,0
+20250325,170200,30948935,2295,2295,2295,2295,0
+20250325,170100,30948935,2295,2295,2295,2295,0
+20250325,170000,30948935,2295,2295,2295,2295,0
+20250325,165900,30948935,2295,2295,2295,2295,0
+20250325,165800,30948935,2295,2295,2295,2295,0
+20250325,165700,30948935,2295,2295,2295,2295,0
+20250325,165600,30948935,2295,2295,2295,2295,0
+20250325,165500,30948935,2295,2295,2295,2295,0
+20250325,165400,30948935,2295,2295,2295,2295,40
+20250325,165300,30948935,2295,2295,2295,2295,0
+20250325,165200,30948935,2295,2295,2295,2295,0
+20250325,165100,30948935,2295,2295,2295,2295,0
+20250325,165000,30948935,2295,2295,2295,2295,0
+20250325,164900,30948935,2295,2295,2295,2295,0
+20250325,164800,30948935,2295,2295,2295,2295,0
+20250325,164700,30948935,2295,2295,2295,2295,0
+20250325,164600,30948935,2295,2295,2295,2295,0
+20250325,164500,30948935,2295,2295,2295,2295,0
+20250325,164400,30948935,2295,2295,2295,2295,0
+20250325,164300,30948935,2295,2295,2295,2295,0
+20250325,164200,30948935,2295,2295,2295,2295,0
+20250325,164100,30948935,2295,2295,2295,2295,0
+20250325,164000,30948935,2295,2295,2295,2295,0
+20250325,163900,30948935,2295,2295,2295,2295,0
+20250325,163800,30948935,2295,2295,2295,2295,0
+20250325,163700,30948935,2295,2295,2295,2295,0
+20250325,163600,30948935,2295,2295,2295,2295,0
+20250325,163500,30948935,2295,2295,2295,2295,0
+20250325,163400,30948935,2295,2295,2295,2295,0
+20250325,163300,30948935,2295,2295,2295,2295,0
+20250325,163200,30948935,2295,2295,2295,2295,0
+20250325,163100,30948935,2295,2295,2295,2295,0
+20250325,163000,30948935,2295,2295,2295,2295,0
+20250325,162900,30948935,2295,2295,2295,2295,0
+20250325,162800,30948935,2295,2295,2295,2295,0
+20250325,162700,30948935,2295,2295,2295,2295,0
+20250325,162600,30948935,2295,2295,2295,2295,0
+20250325,162500,30948935,2295,2295,2295,2295,0
+20250325,162400,30948935,2295,2295,2295,2295,40
+20250325,162300,30948935,2295,2295,2295,2295,0
+20250325,162200,30948935,2295,2295,2295,2295,0
+20250325,162100,30948935,2295,2295,2295,2295,0
+20250325,162000,30948935,2295,2295,2295,2295,0
+20250325,161900,30948935,2295,2295,2295,2295,0
+20250325,161800,30948935,2295,2295,2295,2295,0
+20250325,161700,30948935,2295,2295,2295,2295,0
+20250325,161600,30948935,2295,2295,2295,2295,0
+20250325,161500,30948935,2295,2295,2295,2295,0
+20250325,161400,30948935,2295,2295,2295,2295,0
+20250325,161300,30948935,2295,2295,2295,2295,0
+20250325,161200,30948935,2295,2295,2295,2295,0
+20250325,161100,30948935,2295,2295,2295,2295,0
+20250325,161000,30948935,2295,2295,2295,2295,0
+20250325,160900,30948935,2295,2295,2295,2295,0
+20250325,160800,30948935,2295,2295,2295,2295,0
+20250325,160700,30948935,2295,2295,2295,2295,0
+20250325,160600,30948935,2295,2295,2295,2295,0
+20250325,160500,30948935,2295,2295,2295,2295,0
+20250325,160400,30948935,2295,2295,2295,2295,0
+20250325,160300,30948935,2295,2295,2295,2295,0
+20250325,160200,30948935,2295,2295,2295,2295,0
+20250325,160100,30948935,2295,2295,2295,2295,0
+20250325,160000,30948935,2295,2295,2295,2295,0
+20250325,155900,30948935,2295,2295,2295,2295,0
+20250325,155800,30948935,2295,2295,2295,2295,0
+20250325,155700,30948935,2295,2295,2295,2295,0
+20250325,155600,30948935,2295,2295,2295,2295,0
+20250325,155500,30948935,2295,2295,2295,2295,0
+20250325,155400,30948935,2295,2295,2295,2295,40
+20250325,155300,30948935,2295,2295,2295,2295,0
+20250325,155200,30948935,2295,2295,2295,2295,0
+20250325,155100,30948935,2295,2295,2295,2295,0
+20250325,155000,30948935,2295,2295,2295,2295,0
+20250325,154900,30948935,2295,2295,2295,2295,0
+20250325,154800,30948935,2295,2295,2295,2295,0
+20250325,154700,30948935,2295,2295,2295,2295,0
+20250325,154600,30948935,2295,2295,2295,2295,0
+20250325,154500,30948935,2295,2295,2295,2295,0
+20250325,154400,30948935,2295,2295,2295,2295,0
+20250325,154300,30948935,2295,2295,2295,2295,0
+20250325,154200,30948935,2295,2295,2295,2295,0
+20250325,154100,30948935,2295,2295,2295,2295,0
+20250325,154000,30948935,2295,2295,2295,2295,0
+20250325,153900,30948935,2295,2295,2295,2295,0
+20250325,153800,30948935,2295,2295,2295,2295,0
+20250325,153700,30948935,2295,2295,2295,2295,0
+20250325,153600,30948935,2295,2295,2295,2295,0
+20250325,153500,30948935,2295,2295,2295,2295,0
+20250325,153400,30948935,2295,2295,2295,2295,0
+20250325,153300,30948935,2295,2295,2295,2295,0
+20250325,153200,30948935,2295,2295,2295,2295,0
+20250325,153100,30948935,2295,2295,2295,2295,0
+20250325,153000,30948935,2295,2295,2295,2295,40
+20250325,152900,30857135,2290,2290,2290,2290,0
+20250325,152800,30857135,2290,2290,2290,2290,0
+20250325,152700,30857135,2290,2290,2290,2290,0
+20250325,152600,30857135,2290,2290,2290,2290,0
+20250325,152500,30857135,2290,2290,2290,2290,0
+20250325,152400,30857135,2290,2290,2290,2290,0
+20250325,152300,30857135,2290,2290,2290,2290,0
+20250325,152200,30857135,2290,2290,2290,2290,0
+20250325,152100,30857135,2290,2290,2290,2290,0
+20250325,152000,30857135,2290,2290,2290,2290,0
+20250325,151900,30857135,2290,2290,2290,2290,966
+20250325,151800,28644995,2295,2295,2295,2295,0
+20250325,151700,28644995,2295,2295,2295,2295,0
+20250325,151600,28644995,2295,2295,2295,2295,0
+20250325,151500,28644995,2295,2295,2295,2295,0
+20250325,151400,28644995,2295,2295,2295,2295,0
+20250325,151300,28644995,2295,2295,2295,2295,0
+20250325,151200,28644995,2295,2295,2295,2295,0
+20250325,151100,28644995,2295,2295,2295,2295,0
+20250325,151000,28644995,2295,2295,2295,2295,0
+20250325,150900,28644995,2295,2295,2295,2295,0
+20250325,150800,28644995,2295,2295,2295,2295,0
+20250325,150700,28644995,2295,2295,2295,2295,0
+20250325,150600,28644995,2295,2295,2295,2295,5
+20250325,150500,28633520,2295,2295,2295,2295,0
+20250325,150400,28633520,2295,2290,2295,2290,4983
+20250325,150300,17222435,2290,2290,2290,2290,0
+20250325,150200,17222435,2290,2290,2290,2290,0
+20250325,150100,17222435,2290,2290,2290,2290,0
+20250325,150000,17222435,2290,2290,2290,2290,0
+20250325,145900,17222435,2290,2290,2290,2290,0
+20250325,145800,17222435,2290,2290,2290,2290,0
+20250325,145700,17222435,2290,2290,2290,2290,0
+20250325,145600,17222435,2290,2290,2290,2290,0
+20250325,145500,17222435,2290,2290,2290,2290,0
+20250325,145400,17222435,2290,2290,2290,2290,0
+20250325,145300,17222435,2290,2290,2290,2290,0
+20250325,145200,17222435,2290,2290,2290,2290,0
+20250325,145100,17222435,2290,2290,2290,2290,0
+20250325,145000,17222435,2290,2290,2290,2290,0
+20250325,144900,17222435,2290,2290,2290,2290,0
+20250325,144800,17222435,2290,2290,2290,2290,0
+20250325,144700,17222435,2290,2290,2290,2290,2813
+20250325,144600,10780665,2295,2295,2295,2295,0
+20250325,144500,10780665,2295,2295,2295,2295,0
+20250325,144400,10780665,2295,2295,2295,2295,0
+20250325,144300,10780665,2295,2295,2295,2295,0
+20250325,144200,10780665,2295,2295,2295,2295,0
+20250325,144100,10780665,2295,2295,2295,2295,0
+20250325,144000,10780665,2295,2295,2295,2295,0
+20250325,143900,10780665,2295,2295,2295,2295,0
+20250325,143800,10780665,2295,2295,2295,2295,0
+20250325,143700,10780665,2295,2295,2295,2295,0
+20250325,143600,10780665,2295,2295,2295,2295,0
+20250325,143500,10780665,2295,2295,2295,2295,0
+20250325,143400,10780665,2295,2295,2295,2295,0
+20250325,143300,10780665,2295,2295,2295,2295,0
+20250325,143200,10780665,2295,2295,2295,2295,0
+20250325,143100,10780665,2295,2295,2295,2295,0
+20250325,143000,10780665,2295,2295,2295,2295,0
+20250325,142900,10780665,2295,2295,2295,2295,0
+20250325,142800,10780665,2295,2295,2295,2295,0
+20250325,142700,10780665,2295,2295,2295,2295,0
+20250325,142600,10780665,2295,2295,2295,2295,0
+20250325,142500,10780665,2295,2295,2295,2295,42
+20250325,142400,10684275,2295,2295,2295,2295,0
+20250325,142300,10684275,2295,2295,2295,2295,0
+20250325,142200,10684275,2295,2295,2295,2295,0
+20250325,142100,10684275,2295,2295,2295,2295,0
+20250325,142000,10684275,2295,2295,2295,2295,0
+20250325,141900,10684275,2295,2295,2295,2295,0
+20250325,141800,10684275,2295,2295,2295,2295,0
+20250325,141700,10684275,2295,2295,2295,2295,0
+20250325,141600,10684275,2295,2295,2295,2295,0
+20250325,141500,10684275,2295,2295,2295,2295,0
+20250325,141400,10684275,2295,2295,2295,2295,0
+20250325,141300,10684275,2295,2295,2295,2295,0
+20250325,141200,10684275,2295,2295,2295,2295,0
+20250325,141100,10684275,2295,2295,2295,2295,0
+20250325,141000,10684275,2295,2295,2295,2295,0
+20250325,140900,10684275,2295,2295,2295,2295,0
+20250325,140800,10684275,2295,2295,2295,2295,0
+20250325,140700,10684275,2295,2295,2295,2295,0
+20250325,140600,10684275,2295,2295,2295,2295,0
+20250325,140500,10684275,2295,2295,2295,2295,0
+20250325,140400,10684275,2295,2295,2295,2295,0
+20250325,140300,10684275,2295,2295,2295,2295,0
+20250325,140200,10684275,2295,2295,2295,2295,0
+20250325,140100,10684275,2295,2295,2295,2295,0
+20250325,140000,10684275,2295,2295,2295,2295,0
+20250325,135900,10684275,2295,2295,2295,2295,0
+20250325,135800,10684275,2295,2295,2295,2295,1
+20250325,135700,10681980,2295,2295,2295,2295,0
+20250325,135600,10681980,2295,2295,2295,2295,0
+20250325,135500,10681980,2295,2295,2295,2295,0
+20250325,135400,10681980,2295,2295,2295,2295,0
+20250325,135300,10681980,2295,2295,2295,2295,0
+20250325,135200,10681980,2295,2295,2295,2295,0
+20250325,135100,10681980,2295,2295,2295,2295,0
+20250325,135000,10681980,2295,2295,2295,2295,1
+20250325,134900,10679685,2290,2290,2290,2290,4
+20250325,134800,10670525,2295,2295,2295,2295,0
+20250325,134700,10670525,2295,2295,2295,2295,0
+20250325,134600,10670525,2295,2295,2295,2295,0
+20250325,134500,10670525,2295,2295,2295,2295,0
+20250325,134400,10670525,2295,2295,2295,2295,0
+20250325,134300,10670525,2295,2295,2295,2295,0
+20250325,134200,10670525,2295,2295,2295,2295,0
+20250325,134100,10670525,2295,2295,2295,2295,0
+20250325,134000,10670525,2295,2295,2295,2295,0
+20250325,133900,10670525,2295,2295,2295,2295,0
+20250325,133800,10670525,2295,2295,2295,2295,0
+20250325,133700,10670525,2295,2295,2295,2295,0
+20250325,133600,10670525,2295,2295,2295,2295,0
+20250325,133500,10670525,2295,2295,2295,2295,0
+20250325,133400,10670525,2295,2295,2295,2295,0
+20250325,133300,10670525,2295,2295,2295,2295,0
+20250325,133200,10670525,2295,2295,2295,2295,241
+20250325,133100,10117430,2300,2300,2300,2300,0
+20250325,133000,10117430,2300,2300,2300,2300,0
+20250325,132900,10117430,2300,2300,2300,2300,0
+20250325,132800,10117430,2300,2300,2300,2300,0
+20250325,132700,10117430,2300,2300,2300,2300,0
+20250325,132600,10117430,2300,2300,2300,2300,0
+20250325,132500,10117430,2300,2300,2300,2300,0
+20250325,132400,10117430,2300,2300,2300,2300,0
+20250325,132300,10117430,2300,2300,2300,2300,0
+20250325,132200,10117430,2300,2300,2300,2300,0
+20250325,132100,10117430,2300,2300,2300,2300,0
+20250325,132000,10117430,2300,2300,2300,2300,0
+20250325,131900,10117430,2300,2300,2300,2300,0
+20250325,131800,10117430,2300,2300,2300,2300,0
+20250325,131700,10117430,2300,2300,2300,2300,0
+20250325,131600,10117430,2300,2300,2300,2300,0
+20250325,131500,10117430,2300,2300,2300,2300,1
+20250325,131400,10115130,2285,2285,2285,2285,0
+20250325,131300,10115130,2285,2285,2285,2285,0
+20250325,131200,10115130,2285,2285,2285,2285,0
+20250325,131100,10115130,2285,2285,2285,2285,0
+20250325,131000,10115130,2285,2285,2285,2285,10
+20250325,130900,10092280,2300,2300,2300,2300,0
+20250325,130800,10092280,2300,2300,2300,2300,0
+20250325,130700,10092280,2300,2300,2300,2300,0
+20250325,130600,10092280,2300,2300,2300,2300,0
+20250325,130500,10092280,2300,2300,2300,2300,0
+20250325,130400,10092280,2300,2300,2300,2300,0
+20250325,130300,10092280,2300,2300,2300,2300,0
+20250325,130200,10092280,2300,2300,2300,2300,0
+20250325,130100,10092280,2300,2300,2300,2300,0
+20250325,130000,10092280,2300,2300,2300,2300,0
+20250325,125900,10092280,2300,2300,2300,2300,0
+20250325,125800,10092280,2300,2300,2300,2300,0
+20250325,125700,10092280,2300,2300,2300,2300,0
+20250325,125600,10092280,2300,2300,2300,2300,0
+20250325,125500,10092280,2300,2290,2300,2290,2900
+20250325,125400,3437185,2290,2290,2290,2290,0
+20250325,125300,3437185,2290,2290,2290,2290,0
+20250325,125200,3437185,2290,2290,2290,2290,0
+20250325,125100,3437185,2290,2290,2290,2290,0
+20250325,125000,3437185,2290,2290,2290,2290,0
+20250325,124900,3437185,2290,2290,2290,2290,0
+20250325,124800,3437185,2290,2290,2290,2290,0
+20250325,124700,3437185,2290,2290,2290,2290,0
+20250325,124600,3437185,2290,2290,2290,2290,0
+20250325,124500,3437185,2290,2290,2290,2290,0
+20250325,124400,3437185,2290,2290,2290,2290,0
+20250325,124300,3437185,2290,2290,2290,2290,0
+20250325,124200,3437185,2290,2290,2290,2290,0
+20250325,124100,3437185,2290,2290,2290,2290,0
+20250325,124000,3437185,2290,2290,2290,2290,0
+20250325,123900,3437185,2290,2290,2290,2290,0
+20250325,123800,3437185,2290,2290,2290,2290,4
+20250325,123700,3428025,2290,2290,2290,2290,0
+20250325,123600,3428025,2290,2290,2290,2290,0
+20250325,123500,3428025,2290,2290,2290,2290,0
+20250325,123400,3428025,2290,2290,2290,2290,0
+20250325,123300,3428025,2290,2290,2290,2290,0
+20250325,123200,3428025,2290,2290,2290,2290,0
+20250325,123100,3428025,2290,2290,2290,2290,0
+20250325,123000,3428025,2290,2290,2290,2290,0
+20250325,122900,3428025,2290,2290,2290,2290,0
+20250325,122800,3428025,2290,2290,2290,2290,0
+20250325,122700,3428025,2290,2290,2290,2290,0
+20250325,122600,3428025,2290,2290,2290,2290,0
+20250325,122500,3428025,2290,2290,2290,2290,1
+20250325,122400,3425735,2280,2280,2280,2280,0
+20250325,122300,3425735,2280,2280,2280,2280,0
+20250325,122200,3425735,2280,2280,2280,2280,162
+20250325,122100,3056375,2290,2290,2290,2290,0
+20250325,122000,3056375,2290,2290,2290,2290,0
+20250325,121900,3056375,2290,2290,2290,2290,0
+20250325,121800,3056375,2290,2290,2290,2290,0
+20250325,121700,3056375,2290,2290,2290,2290,1
+20250325,121600,3054085,2280,2280,2280,2280,0
+20250325,121500,3054085,2280,2280,2280,2280,300
+20250325,121400,2370085,2290,2290,2290,2290,0
+20250325,121300,2370085,2290,2290,2290,2290,0
+20250325,121200,2370085,2290,2290,2290,2290,0
+20250325,121100,2370085,2290,2290,2290,2290,0
+20250325,121000,2370085,2290,2290,2290,2290,0
+20250325,120900,2370085,2290,2290,2290,2290,0
+20250325,120800,2370085,2290,2290,2290,2290,0
+20250325,120700,2370085,2290,2290,2290,2290,0
+20250325,120600,2370085,2290,2290,2290,2290,0
+20250325,120500,2370085,2290,2290,2290,2290,0
+20250325,120400,2370085,2290,2290,2290,2290,0
+20250325,120300,2370085,2290,2290,2290,2290,0
+20250325,120200,2370085,2290,2290,2290,2290,0
+20250325,120100,2370085,2290,2290,2290,2290,0
+20250325,120000,2370085,2290,2290,2290,2290,0
+20250325,115900,2370085,2290,2290,2290,2290,0
+20250325,115800,2370085,2290,2290,2290,2290,0
+20250325,115700,2370085,2290,2290,2290,2290,0
+20250325,115600,2370085,2290,2290,2290,2290,0
+20250325,115500,2370085,2290,2290,2290,2290,0
+20250325,115400,2370085,2290,2290,2290,2290,0
+20250325,115300,2370085,2290,2290,2290,2290,0
+20250325,115200,2370085,2290,2290,2290,2290,0
+20250325,115100,2370085,2290,2290,2290,2290,0
+20250325,115000,2370085,2290,2290,2290,2290,0
+20250325,114900,2370085,2290,2290,2290,2290,0
+20250325,114800,2370085,2290,2290,2290,2290,0
+20250325,114700,2370085,2290,2290,2290,2290,0
+20250325,114600,2370085,2290,2290,2290,2290,0
+20250325,114500,2370085,2290,2290,2290,2290,0
+20250325,114400,2370085,2290,2290,2290,2290,1
+20250325,114300,2367795,2290,2290,2290,2290,0
+20250325,114200,2367795,2290,2290,2290,2290,0
+20250325,114100,2367795,2290,2290,2290,2290,0
+20250325,114000,2367795,2290,2290,2290,2290,0
+20250325,113900,2367795,2290,2290,2290,2290,0
+20250325,113800,2367795,2290,2290,2290,2290,0
+20250325,113700,2367795,2290,2290,2290,2290,0
+20250325,113600,2367795,2290,2290,2290,2290,0
+20250325,113500,2367795,2290,2290,2290,2290,0
+20250325,113400,2367795,2290,2290,2290,2290,0
+20250325,113300,2367795,2290,2290,2290,2290,0
+20250325,113200,2367795,2290,2290,2290,2290,0
+20250325,113100,2367795,2290,2290,2290,2290,0
+20250325,113000,2367795,2290,2290,2290,2290,0
+20250325,112900,2367795,2290,2290,2290,2290,0
+20250325,112800,2367795,2290,2290,2290,2290,0
+20250325,112700,2367795,2290,2290,2290,2290,0
+20250325,112600,2367795,2290,2290,2290,2290,205
+20250325,112500,1898345,2290,2290,2290,2290,0
+20250325,112400,1898345,2290,2290,2290,2290,0
+20250325,112300,1898345,2290,2290,2290,2290,0
+20250325,112200,1898345,2290,2290,2290,2290,1
+20250325,112100,1896055,2280,2280,2280,2280,0
+20250325,112000,1896055,2280,2280,2280,2280,0
+20250325,111900,1896055,2280,2280,2280,2280,0
+20250325,111800,1896055,2280,2280,2280,2280,0
+20250325,111700,1896055,2280,2280,2280,2280,6
+20250325,111600,1882375,2290,2290,2290,2290,239
+20250325,111500,1335065,2290,2290,2290,2290,0
+20250325,111400,1335065,2290,2290,2290,2290,0
+20250325,111300,1335065,2290,2290,2290,2290,0
+20250325,111200,1335065,2290,2290,2290,2290,43
+20250325,111100,1236595,2295,2295,2295,2295,0
+20250325,111000,1236595,2295,2295,2295,2295,0
+20250325,110900,1236595,2295,2295,2295,2295,0
+20250325,110800,1236595,2295,2295,2295,2295,0
+20250325,110700,1236595,2295,2295,2295,2295,0
+20250325,110600,1236595,2295,2295,2295,2295,0
+20250325,110500,1236595,2295,2295,2295,2295,0
+20250325,110400,1236595,2295,2295,2295,2295,0
+20250325,110300,1236595,2295,2295,2295,2295,0
+20250325,110200,1236595,2295,2295,2295,2295,0
+20250325,110100,1236595,2295,2295,2295,2295,0
+20250325,110000,1236595,2295,2295,2295,2295,0
+20250325,105900,1236595,2295,2295,2295,2295,0
+20250325,105800,1236595,2295,2295,2295,2295,0
+20250325,105700,1236595,2295,2295,2295,2295,0
+20250325,105600,1236595,2295,2295,2295,2295,0
+20250325,105500,1236595,2295,2295,2295,2295,0
+20250325,105400,1236595,2295,2295,2295,2295,0
+20250325,105300,1236595,2295,2295,2295,2295,0
+20250325,105200,1236595,2295,2295,2295,2295,0
+20250325,105100,1236595,2295,2295,2295,2295,0
+20250325,105000,1236595,2295,2295,2295,2295,0
+20250325,104900,1236595,2295,2295,2295,2295,0
+20250325,104800,1236595,2295,2295,2295,2295,0
+20250325,104700,1236595,2295,2295,2295,2295,0
+20250325,104600,1236595,2295,2295,2295,2295,0
+20250325,104500,1236595,2295,2295,2295,2295,0
+20250325,104400,1236595,2295,2295,2295,2295,0
+20250325,104300,1236595,2295,2295,2295,2295,0
+20250325,104200,1236595,2295,2295,2295,2295,0
+20250325,104100,1236595,2295,2295,2295,2295,0
+20250325,104000,1236595,2295,2295,2295,2295,0
+20250325,103900,1236595,2295,2295,2295,2295,0
+20250325,103800,1236595,2295,2295,2295,2295,0
+20250325,103700,1236595,2295,2295,2295,2295,0
+20250325,103600,1236595,2295,2295,2295,2295,0
+20250325,103500,1236595,2295,2295,2295,2295,0
+20250325,103400,1236595,2295,2295,2295,2295,0
+20250325,103300,1236595,2295,2295,2295,2295,0
+20250325,103200,1236595,2295,2295,2295,2295,0
+20250325,103100,1236595,2295,2295,2295,2295,0
+20250325,103000,1236595,2295,2295,2295,2295,0
+20250325,102900,1236595,2295,2295,2295,2295,0
+20250325,102800,1236595,2295,2295,2295,2295,0
+20250325,102700,1236595,2295,2295,2295,2295,0
+20250325,102600,1236595,2295,2295,2295,2295,0
+20250325,102500,1236595,2295,2295,2295,2295,0
+20250325,102400,1236595,2295,2295,2295,2295,0
+20250325,102300,1236595,2295,2295,2295,2295,0
+20250325,102200,1236595,2295,2295,2295,2295,0
+20250325,102100,1236595,2295,2295,2295,2295,0
+20250325,102000,1236595,2295,2295,2295,2295,0
+20250325,101900,1236595,2295,2295,2295,2295,0
+20250325,101800,1236595,2295,2295,2295,2295,0
+20250325,101700,1236595,2295,2295,2295,2295,0
+20250325,101600,1236595,2295,2295,2295,2295,0
+20250325,101500,1236595,2295,2295,2295,2295,0
+20250325,101400,1236595,2295,2295,2295,2295,0
+20250325,101300,1236595,2295,2295,2295,2295,0
+20250325,101200,1236595,2295,2295,2295,2295,0
+20250325,101100,1236595,2295,2295,2295,2295,0
+20250325,101000,1236595,2295,2295,2295,2295,0
+20250325,100900,1236595,2295,2295,2295,2295,0
+20250325,100800,1236595,2295,2295,2295,2295,0
+20250325,100700,1236595,2295,2295,2295,2295,0
+20250325,100600,1236595,2295,2295,2295,2295,0
+20250325,100500,1236595,2295,2275,2295,2275,354
+20250325,100400,431225,2275,2275,2275,2275,0
+20250325,100300,431225,2275,2275,2275,2275,0
+20250325,100200,431225,2275,2275,2275,2275,0
+20250325,100100,431225,2275,2275,2275,2275,0
+20250325,100000,431225,2275,2280,2280,2275,161
+20250325,095900,64215,2285,2285,2285,2285,2
+20250325,095800,59645,2285,2285,2285,2285,0
+20250325,095700,59645,2285,2285,2285,2285,0
+20250325,095600,59645,2285,2285,2285,2285,0
+20250325,095500,59645,2285,2285,2285,2285,0
+20250325,095400,59645,2285,2285,2285,2285,0
+20250325,095300,59645,2285,2285,2285,2285,0
+20250325,095200,59645,2285,2285,2285,2285,0
+20250325,095100,59645,2285,2285,2285,2285,0
+20250325,095000,59645,2285,2285,2285,2285,0
+20250325,094900,59645,2285,2285,2285,2285,0
+20250325,094800,59645,2285,2285,2285,2285,1
+20250325,094700,57360,2300,2300,2300,2300,0
+20250325,094600,57360,2300,2300,2300,2300,0
+20250325,094500,57360,2300,2300,2300,2300,0
+20250325,094400,57360,2300,2300,2300,2300,10
+20250325,094300,34360,2300,2300,2300,2300,0
+20250325,094200,34360,2300,2300,2300,2300,0
+20250325,094100,34360,2300,2300,2300,2300,0
+20250325,094000,34360,2300,2300,2300,2300,0
+20250325,093900,34360,2300,2300,2300,2300,0
+20250325,093800,34360,2300,2300,2300,2300,0
+20250325,093700,34360,2300,2300,2300,2300,0
+20250325,093600,34360,2300,2300,2300,2300,0
+20250325,093500,34360,2300,2300,2300,2300,0
+20250325,093400,34360,2300,2300,2300,2300,0
+20250325,093300,34360,2300,2300,2300,2300,0
+20250325,093200,34360,2300,2300,2300,2300,0
+20250325,093100,34360,2300,2300,2300,2300,0
+20250325,093000,34360,2300,2300,2300,2300,0
+20250325,092900,34360,2300,2300,2300,2300,0
+20250325,092800,34360,2300,2300,2300,2300,0
+20250325,092700,34360,2300,2300,2300,2300,0
+20250325,092600,34360,2300,2300,2300,2300,0
+20250325,092500,34360,2300,2300,2300,2300,0
+20250325,092400,34360,2300,2300,2300,2300,0
+20250325,092300,34360,2300,2300,2300,2300,0
+20250325,092200,34360,2300,2300,2300,2300,5
+20250325,092100,22860,2280,2280,2280,2280,0
+20250325,092000,22860,2280,2280,2280,2280,0
+20250325,091900,22860,2280,2280,2280,2280,0
+20250325,091800,22860,2280,2280,2280,2280,0
+20250325,091700,22860,2280,2280,2280,2280,0
+20250325,091600,22860,2280,2280,2280,2280,0
+20250325,091500,22860,2280,2280,2280,2280,0
+20250325,091400,22860,2280,2280,2280,2280,0
+20250325,091300,22860,2280,2280,2280,2280,0
+20250325,091200,22860,2280,2280,2280,2280,0
+20250325,091100,22860,2280,2280,2280,2280,0
+20250325,091000,22860,2280,2280,2280,2280,0
+20250325,090900,22860,2280,2280,2280,2280,0
+20250325,090800,22860,2280,2280,2280,2280,0
+20250325,090700,22860,2280,2280,2280,2280,4
+20250325,090600,13740,2290,2290,2290,2290,0
+20250325,090500,13740,2290,2290,2290,2290,0
+20250325,090400,13740,2290,2290,2290,2290,0
+20250325,090300,13740,2290,2290,2290,2290,0
+20250325,090200,13740,2290,2290,2290,2290,0
+20250325,090100,13740,2290,2290,2290,2290,0
+20250325,090000,13740,2290,2290,2290,2290,6

080420/min/candle-20250326.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,195400,31521570,2285,2285,2285,2285,163
+20250326,195300,31521570,2285,2285,2285,2285,0
+20250326,195200,31521570,2285,2285,2285,2285,0
+20250326,195100,31521570,2285,2285,2285,2285,0
+20250326,195000,31521570,2285,2285,2285,2285,0
+20250326,194900,31521570,2285,2285,2285,2285,0
+20250326,194800,31521570,2285,2285,2285,2285,0
+20250326,194700,31521570,2285,2285,2285,2285,0
+20250326,194600,31521570,2285,2285,2285,2285,0
+20250326,194500,31521570,2285,2285,2285,2285,0
+20250326,194400,31521570,2285,2285,2285,2285,0
+20250326,194300,31521570,2285,2285,2285,2285,0
+20250326,194200,31521570,2285,2285,2285,2285,0
+20250326,194100,31521570,2285,2285,2285,2285,0
+20250326,194000,31521570,2285,2285,2285,2285,0
+20250326,193900,31521570,2285,2285,2285,2285,0
+20250326,193800,31521570,2285,2285,2285,2285,0
+20250326,193700,31521570,2285,2285,2285,2285,0
+20250326,193600,31521570,2285,2285,2285,2285,0
+20250326,193500,31521570,2285,2285,2285,2285,0
+20250326,193400,31521570,2285,2285,2285,2285,0
+20250326,193300,31521570,2285,2285,2285,2285,0
+20250326,193200,31521570,2285,2285,2285,2285,0
+20250326,193100,31521570,2285,2285,2285,2285,0
+20250326,193000,31521570,2285,2285,2285,2285,0
+20250326,192900,31521570,2285,2285,2285,2285,0
+20250326,192800,31521570,2285,2285,2285,2285,0
+20250326,192700,31521570,2285,2285,2285,2285,0
+20250326,192600,31521570,2285,2285,2285,2285,0
+20250326,192500,31521570,2285,2285,2285,2285,0
+20250326,192400,31521570,2285,2285,2285,2285,163
+20250326,192300,31521570,2285,2285,2285,2285,0
+20250326,192200,31521570,2285,2285,2285,2285,0
+20250326,192100,31521570,2285,2285,2285,2285,0
+20250326,192000,31521570,2285,2285,2285,2285,0
+20250326,191900,31521570,2285,2285,2285,2285,0
+20250326,191800,31521570,2285,2285,2285,2285,0
+20250326,191700,31521570,2285,2285,2285,2285,0
+20250326,191600,31521570,2285,2285,2285,2285,0
+20250326,191500,31521570,2285,2285,2285,2285,0
+20250326,191400,31521570,2285,2285,2285,2285,0
+20250326,191300,31521570,2285,2285,2285,2285,0
+20250326,191200,31521570,2285,2285,2285,2285,0
+20250326,191100,31521570,2285,2285,2285,2285,0
+20250326,191000,31521570,2285,2285,2285,2285,0
+20250326,190900,31521570,2285,2285,2285,2285,0
+20250326,190800,31521570,2285,2285,2285,2285,0
+20250326,190700,31521570,2285,2285,2285,2285,0
+20250326,190600,31521570,2285,2285,2285,2285,0
+20250326,190500,31521570,2285,2285,2285,2285,0
+20250326,190400,31521570,2285,2285,2285,2285,0
+20250326,190300,31521570,2285,2285,2285,2285,0
+20250326,190200,31521570,2285,2285,2285,2285,0
+20250326,190100,31521570,2285,2285,2285,2285,0
+20250326,190000,31521570,2285,2285,2285,2285,0
+20250326,185900,31521570,2285,2285,2285,2285,0
+20250326,185800,31521570,2285,2285,2285,2285,0
+20250326,185700,31521570,2285,2285,2285,2285,0
+20250326,185600,31521570,2285,2285,2285,2285,0
+20250326,185500,31521570,2285,2285,2285,2285,0
+20250326,185400,31521570,2285,2285,2285,2285,163
+20250326,185300,31521570,2285,2285,2285,2285,0
+20250326,185200,31521570,2285,2285,2285,2285,0
+20250326,185100,31521570,2285,2285,2285,2285,0
+20250326,185000,31521570,2285,2285,2285,2285,0
+20250326,184900,31521570,2285,2285,2285,2285,0
+20250326,184800,31521570,2285,2285,2285,2285,0
+20250326,184700,31521570,2285,2285,2285,2285,0
+20250326,184600,31521570,2285,2285,2285,2285,0
+20250326,184500,31521570,2285,2285,2285,2285,0
+20250326,184400,31521570,2285,2285,2285,2285,0
+20250326,184300,31521570,2285,2285,2285,2285,0
+20250326,184200,31521570,2285,2285,2285,2285,0
+20250326,184100,31521570,2285,2285,2285,2285,0
+20250326,184000,31521570,2285,2285,2285,2285,0
+20250326,183900,31521570,2285,2285,2285,2285,0
+20250326,183800,31521570,2285,2285,2285,2285,0
+20250326,183700,31521570,2285,2285,2285,2285,0
+20250326,183600,31521570,2285,2285,2285,2285,0
+20250326,183500,31521570,2285,2285,2285,2285,0
+20250326,183400,31521570,2285,2285,2285,2285,0
+20250326,183300,31521570,2285,2285,2285,2285,0
+20250326,183200,31521570,2285,2285,2285,2285,0
+20250326,183100,31521570,2285,2285,2285,2285,0
+20250326,183000,31521570,2285,2285,2285,2285,0
+20250326,182900,31521570,2285,2285,2285,2285,0
+20250326,182800,31521570,2285,2285,2285,2285,0
+20250326,182700,31521570,2285,2285,2285,2285,0
+20250326,182600,31521570,2285,2285,2285,2285,0
+20250326,182500,31521570,2285,2285,2285,2285,0
+20250326,182400,31521570,2285,2285,2285,2285,163
+20250326,182300,31521570,2285,2285,2285,2285,0
+20250326,182200,31521570,2285,2285,2285,2285,0
+20250326,182100,31521570,2285,2285,2285,2285,0
+20250326,182000,31521570,2285,2285,2285,2285,0
+20250326,181900,31521570,2285,2285,2285,2285,0
+20250326,181800,31521570,2285,2285,2285,2285,0
+20250326,181700,31521570,2285,2285,2285,2285,0
+20250326,181600,31521570,2285,2285,2285,2285,0
+20250326,181500,31521570,2285,2285,2285,2285,0
+20250326,181400,31521570,2285,2285,2285,2285,0
+20250326,181300,31521570,2285,2285,2285,2285,0
+20250326,181200,31521570,2285,2285,2285,2285,0
+20250326,181100,31521570,2285,2285,2285,2285,0
+20250326,181000,31521570,2285,2285,2285,2285,0
+20250326,180900,31521570,2285,2285,2285,2285,0
+20250326,180800,31521570,2285,2285,2285,2285,0
+20250326,180700,31521570,2285,2285,2285,2285,0
+20250326,180600,31521570,2285,2285,2285,2285,0
+20250326,180500,31521570,2285,2285,2285,2285,0
+20250326,180400,31521570,2285,2285,2285,2285,0
+20250326,180300,31521570,2285,2285,2285,2285,0
+20250326,180200,31521570,2285,2285,2285,2285,0
+20250326,180100,31521570,2285,2285,2285,2285,0
+20250326,180000,31521570,2285,2285,2285,2285,0
+20250326,175900,31521570,2285,2285,2285,2285,0
+20250326,175800,31521570,2285,2285,2285,2285,0
+20250326,175700,31521570,2285,2285,2285,2285,0
+20250326,175600,31521570,2285,2285,2285,2285,0
+20250326,175500,31521570,2285,2285,2285,2285,0
+20250326,175400,31521570,2285,2285,2285,2285,163
+20250326,175300,31521570,2285,2285,2285,2285,0
+20250326,175200,31521570,2285,2285,2285,2285,0
+20250326,175100,31521570,2285,2285,2285,2285,0
+20250326,175000,31521570,2285,2285,2285,2285,0
+20250326,174900,31521570,2285,2285,2285,2285,0
+20250326,174800,31521570,2285,2285,2285,2285,0
+20250326,174700,31521570,2285,2285,2285,2285,0
+20250326,174600,31521570,2285,2285,2285,2285,0
+20250326,174500,31521570,2285,2285,2285,2285,0
+20250326,174400,31521570,2285,2285,2285,2285,0
+20250326,174300,31521570,2285,2285,2285,2285,0
+20250326,174200,31521570,2285,2285,2285,2285,0
+20250326,174100,31521570,2285,2285,2285,2285,0
+20250326,174000,31521570,2285,2285,2285,2285,0
+20250326,173900,31521570,2285,2285,2285,2285,0
+20250326,173800,31521570,2285,2285,2285,2285,0
+20250326,173700,31521570,2285,2285,2285,2285,0
+20250326,173600,31521570,2285,2285,2285,2285,0
+20250326,173500,31521570,2285,2285,2285,2285,0
+20250326,173400,31521570,2285,2285,2285,2285,0
+20250326,173300,31521570,2285,2285,2285,2285,0
+20250326,173200,31521570,2285,2285,2285,2285,0
+20250326,173100,31521570,2285,2285,2285,2285,0
+20250326,173000,31521570,2285,2285,2285,2285,0
+20250326,172900,31521570,2285,2285,2285,2285,0
+20250326,172800,31521570,2285,2285,2285,2285,0
+20250326,172700,31521570,2285,2285,2285,2285,0
+20250326,172600,31521570,2285,2285,2285,2285,0
+20250326,172500,31521570,2285,2285,2285,2285,0
+20250326,172400,31521570,2285,2285,2285,2285,163
+20250326,172300,31521570,2285,2285,2285,2285,0
+20250326,172200,31521570,2285,2285,2285,2285,0
+20250326,172100,31521570,2285,2285,2285,2285,0
+20250326,172000,31521570,2285,2285,2285,2285,0
+20250326,171900,31521570,2285,2285,2285,2285,0
+20250326,171800,31521570,2285,2285,2285,2285,0
+20250326,171700,31521570,2285,2285,2285,2285,0
+20250326,171600,31521570,2285,2285,2285,2285,0
+20250326,171500,31521570,2285,2285,2285,2285,0
+20250326,171400,31521570,2285,2285,2285,2285,0
+20250326,171300,31521570,2285,2285,2285,2285,0
+20250326,171200,31521570,2285,2285,2285,2285,0
+20250326,171100,31521570,2285,2285,2285,2285,0
+20250326,171000,31521570,2285,2285,2285,2285,0
+20250326,170900,31521570,2285,2285,2285,2285,0
+20250326,170800,31521570,2285,2285,2285,2285,0
+20250326,170700,31521570,2285,2285,2285,2285,0
+20250326,170600,31521570,2285,2285,2285,2285,0
+20250326,170500,31521570,2285,2285,2285,2285,0
+20250326,170400,31521570,2285,2285,2285,2285,0
+20250326,170300,31521570,2285,2285,2285,2285,0
+20250326,170200,31521570,2285,2285,2285,2285,0
+20250326,170100,31521570,2285,2285,2285,2285,0
+20250326,170000,31521570,2285,2285,2285,2285,0
+20250326,165900,31521570,2285,2285,2285,2285,0
+20250326,165800,31521570,2285,2285,2285,2285,0
+20250326,165700,31521570,2285,2285,2285,2285,0
+20250326,165600,31521570,2285,2285,2285,2285,0
+20250326,165500,31521570,2285,2285,2285,2285,0
+20250326,165400,31521570,2285,2285,2285,2285,163
+20250326,165300,31521570,2285,2285,2285,2285,0
+20250326,165200,31521570,2285,2285,2285,2285,0
+20250326,165100,31521570,2285,2285,2285,2285,0
+20250326,165000,31521570,2285,2285,2285,2285,0
+20250326,164900,31521570,2285,2285,2285,2285,0
+20250326,164800,31521570,2285,2285,2285,2285,0
+20250326,164700,31521570,2285,2285,2285,2285,0
+20250326,164600,31521570,2285,2285,2285,2285,0
+20250326,164500,31521570,2285,2285,2285,2285,0
+20250326,164400,31521570,2285,2285,2285,2285,0
+20250326,164300,31521570,2285,2285,2285,2285,0
+20250326,164200,31521570,2285,2285,2285,2285,0
+20250326,164100,31521570,2285,2285,2285,2285,0
+20250326,164000,31521570,2285,2285,2285,2285,0
+20250326,163900,31521570,2285,2285,2285,2285,0
+20250326,163800,31521570,2285,2285,2285,2285,0
+20250326,163700,31521570,2285,2285,2285,2285,0
+20250326,163600,31521570,2285,2285,2285,2285,0
+20250326,163500,31521570,2285,2285,2285,2285,0
+20250326,163400,31521570,2285,2285,2285,2285,0
+20250326,163300,31521570,2285,2285,2285,2285,0
+20250326,163200,31521570,2285,2285,2285,2285,0
+20250326,163100,31521570,2285,2285,2285,2285,0
+20250326,163000,31521570,2285,2285,2285,2285,0
+20250326,162900,31521570,2285,2285,2285,2285,0
+20250326,162800,31521570,2285,2285,2285,2285,0
+20250326,162700,31521570,2285,2285,2285,2285,0
+20250326,162600,31521570,2285,2285,2285,2285,0
+20250326,162500,31521570,2285,2285,2285,2285,0
+20250326,162400,31521570,2285,2285,2285,2285,163
+20250326,162300,31521570,2285,2285,2285,2285,0
+20250326,162200,31521570,2285,2285,2285,2285,0
+20250326,162100,31521570,2285,2285,2285,2285,0
+20250326,162000,31521570,2285,2285,2285,2285,0
+20250326,161900,31521570,2285,2285,2285,2285,0
+20250326,161800,31521570,2285,2285,2285,2285,0
+20250326,161700,31521570,2285,2285,2285,2285,0
+20250326,161600,31521570,2285,2285,2285,2285,0
+20250326,161500,31521570,2285,2285,2285,2285,0
+20250326,161400,31521570,2285,2285,2285,2285,0
+20250326,161300,31521570,2285,2285,2285,2285,0
+20250326,161200,31521570,2285,2285,2285,2285,0
+20250326,161100,31521570,2285,2285,2285,2285,0
+20250326,161000,31521570,2285,2285,2285,2285,0
+20250326,160900,31521570,2285,2285,2285,2285,0
+20250326,160800,31521570,2285,2285,2285,2285,0
+20250326,160700,31521570,2285,2285,2285,2285,0
+20250326,160600,31521570,2285,2285,2285,2285,0
+20250326,160500,31521570,2285,2285,2285,2285,0
+20250326,160400,31521570,2285,2285,2285,2285,0
+20250326,160300,31521570,2285,2285,2285,2285,0
+20250326,160200,31521570,2285,2285,2285,2285,0
+20250326,160100,31521570,2285,2285,2285,2285,0
+20250326,160000,31521570,2285,2285,2285,2285,0
+20250326,155900,31521570,2285,2285,2285,2285,0
+20250326,155800,31521570,2285,2285,2285,2285,0
+20250326,155700,31521570,2285,2285,2285,2285,0
+20250326,155600,31521570,2285,2285,2285,2285,0
+20250326,155500,31521570,2285,2285,2285,2285,0
+20250326,155400,31521570,2285,2285,2285,2285,163
+20250326,155300,31521570,2285,2285,2285,2285,0
+20250326,155200,31521570,2285,2285,2285,2285,0
+20250326,155100,31521570,2285,2285,2285,2285,0
+20250326,155000,31521570,2285,2285,2285,2285,0
+20250326,154900,31521570,2285,2285,2285,2285,0
+20250326,154800,31521570,2285,2285,2285,2285,0
+20250326,154700,31521570,2285,2285,2285,2285,0
+20250326,154600,31521570,2285,2285,2285,2285,0
+20250326,154500,31521570,2285,2285,2285,2285,0
+20250326,154400,31521570,2285,2285,2285,2285,0
+20250326,154300,31521570,2285,2285,2285,2285,0
+20250326,154200,31521570,2285,2285,2285,2285,0
+20250326,154100,31521570,2285,2285,2285,2285,0
+20250326,154000,31521570,2285,2285,2285,2285,0
+20250326,153900,31521570,2285,2285,2285,2285,0
+20250326,153800,31521570,2285,2285,2285,2285,0
+20250326,153700,31521570,2285,2285,2285,2285,0
+20250326,153600,31521570,2285,2285,2285,2285,0
+20250326,153500,31521570,2285,2285,2285,2285,0
+20250326,153400,31521570,2285,2285,2285,2285,0
+20250326,153300,31521570,2285,2285,2285,2285,0
+20250326,153200,31521570,2285,2285,2285,2285,0
+20250326,153100,31521570,2285,2285,2285,2285,0
+20250326,153000,31521570,2285,2285,2285,2285,163
+20250326,152900,31149115,2290,2290,2290,2290,0
+20250326,152800,31149115,2290,2290,2290,2290,0
+20250326,152700,31149115,2290,2290,2290,2290,0
+20250326,152600,31149115,2290,2290,2290,2290,0
+20250326,152500,31149115,2290,2290,2290,2290,0
+20250326,152400,31149115,2290,2290,2290,2290,0
+20250326,152300,31149115,2290,2290,2290,2290,0
+20250326,152200,31149115,2290,2290,2290,2290,0
+20250326,152100,31149115,2290,2290,2290,2290,0
+20250326,152000,31149115,2290,2290,2290,2290,0
+20250326,151900,31149115,2290,2290,2290,2290,1
+20250326,151800,31146825,2285,2285,2285,2285,0
+20250326,151700,31146825,2285,2285,2285,2285,0
+20250326,151600,31146825,2285,2285,2285,2285,0
+20250326,151500,31146825,2285,2285,2285,2285,0
+20250326,151400,31146825,2285,2285,2285,2285,0
+20250326,151300,31146825,2285,2285,2285,2285,0
+20250326,151200,31146825,2285,2285,2285,2285,0
+20250326,151100,31146825,2285,2285,2285,2285,0
+20250326,151000,31146825,2285,2285,2285,2285,0
+20250326,150900,31146825,2285,2285,2285,2285,0
+20250326,150800,31146825,2285,2285,2285,2285,0
+20250326,150700,31146825,2285,2285,2285,2285,0
+20250326,150600,31146825,2285,2285,2285,2285,0
+20250326,150500,31146825,2285,2285,2285,2285,862
+20250326,150400,29177155,2290,2290,2290,2290,0
+20250326,150300,29177155,2290,2290,2290,2290,0
+20250326,150200,29177155,2290,2290,2290,2290,0
+20250326,150100,29177155,2290,2290,2290,2290,0
+20250326,150000,29177155,2290,2290,2290,2290,0
+20250326,145900,29177155,2290,2290,2290,2290,0
+20250326,145800,29177155,2290,2290,2290,2290,0
+20250326,145700,29177155,2290,2290,2290,2290,0
+20250326,145600,29177155,2290,2290,2290,2290,0
+20250326,145500,29177155,2290,2290,2290,2290,0
+20250326,145400,29177155,2290,2290,2290,2290,410
+20250326,145300,28238255,2290,2290,2290,2290,0
+20250326,145200,28238255,2290,2290,2290,2290,0
+20250326,145100,28238255,2290,2290,2290,2290,0
+20250326,145000,28238255,2290,2290,2290,2290,0
+20250326,144900,28238255,2290,2290,2290,2290,0
+20250326,144800,28238255,2290,2290,2290,2290,0
+20250326,144700,28238255,2290,2290,2290,2290,0
+20250326,144600,28238255,2290,2290,2290,2290,0
+20250326,144500,28238255,2290,2290,2290,2290,0
+20250326,144400,28238255,2290,2290,2290,2290,0
+20250326,144300,28238255,2290,2290,2290,2290,0
+20250326,144200,28238255,2290,2290,2290,2290,0
+20250326,144100,28238255,2290,2290,2290,2290,0
+20250326,144000,28238255,2290,2290,2290,2290,0
+20250326,143900,28238255,2290,2290,2290,2290,0
+20250326,143800,28238255,2290,2290,2290,2290,440
+20250326,143700,27230655,2290,2290,2290,2290,0
+20250326,143600,27230655,2290,2290,2290,2290,0
+20250326,143500,27230655,2290,2290,2290,2290,0
+20250326,143400,27230655,2290,2290,2290,2290,0
+20250326,143300,27230655,2290,2290,2290,2290,0
+20250326,143200,27230655,2290,2290,2290,2290,0
+20250326,143100,27230655,2290,2290,2290,2290,0
+20250326,143000,27230655,2290,2290,2290,2290,0
+20250326,142900,27230655,2290,2290,2290,2290,0
+20250326,142800,27230655,2290,2290,2290,2290,0
+20250326,142700,27230655,2290,2290,2290,2290,0
+20250326,142600,27230655,2290,2290,2290,2290,0
+20250326,142500,27230655,2290,2290,2290,2290,0
+20250326,142400,27230655,2290,2290,2290,2290,0
+20250326,142300,27230655,2290,2285,2290,2285,1200
+20250326,142200,24484995,2285,2285,2285,2285,0
+20250326,142100,24484995,2285,2285,2285,2285,0
+20250326,142000,24484995,2285,2285,2285,2285,0
+20250326,141900,24484995,2285,2285,2285,2285,0
+20250326,141800,24484995,2285,2285,2285,2285,0
+20250326,141700,24484995,2285,2285,2285,2285,0
+20250326,141600,24484995,2285,2285,2285,2285,0
+20250326,141500,24484995,2285,2285,2285,2285,0
+20250326,141400,24484995,2285,2285,2285,2285,0
+20250326,141300,24484995,2285,2285,2285,2285,0
+20250326,141200,24484995,2285,2285,2285,2285,0
+20250326,141100,24484995,2285,2285,2285,2285,0
+20250326,141000,24484995,2285,2285,2285,2285,0
+20250326,140900,24484995,2285,2285,2285,2285,0
+20250326,140800,24484995,2285,2285,2285,2285,0
+20250326,140700,24484995,2285,2285,2285,2285,0
+20250326,140600,24484995,2285,2285,2285,2285,0
+20250326,140500,24484995,2285,2285,2285,2285,0
+20250326,140400,24484995,2285,2285,2285,2285,0
+20250326,140300,24484995,2285,2285,2285,2285,0
+20250326,140200,24484995,2285,2285,2285,2285,0
+20250326,140100,24484995,2285,2285,2285,2285,0
+20250326,140000,24484995,2285,2285,2285,2285,0
+20250326,135900,24484995,2285,2285,2285,2285,0
+20250326,135800,24484995,2285,2285,2285,2285,0
+20250326,135700,24484995,2285,2285,2285,2285,0
+20250326,135600,24484995,2285,2285,2285,2285,0
+20250326,135500,24484995,2285,2285,2285,2285,0
+20250326,135400,24484995,2285,2285,2285,2285,0
+20250326,135300,24484995,2285,2285,2285,2285,0
+20250326,135200,24484995,2285,2285,2285,2285,0
+20250326,135100,24484995,2285,2285,2285,2285,0
+20250326,135000,24484995,2285,2285,2285,2285,0
+20250326,134900,24484995,2285,2285,2285,2285,0
+20250326,134800,24484995,2285,2285,2285,2285,0
+20250326,134700,24484995,2285,2285,2285,2285,0
+20250326,134600,24484995,2285,2285,2285,2285,0
+20250326,134500,24484995,2285,2285,2285,2285,0
+20250326,134400,24484995,2285,2285,2285,2285,0
+20250326,134300,24484995,2285,2285,2285,2285,0
+20250326,134200,24484995,2285,2285,2285,2285,0
+20250326,134100,24484995,2285,2285,2285,2285,0
+20250326,134000,24484995,2285,2285,2285,2285,0
+20250326,133900,24484995,2285,2285,2285,2285,0
+20250326,133800,24484995,2285,2285,2285,2285,0
+20250326,133700,24484995,2285,2285,2285,2285,0
+20250326,133600,24484995,2285,2285,2285,2285,0
+20250326,133500,24484995,2285,2285,2285,2285,0
+20250326,133400,24484995,2285,2285,2285,2285,0
+20250326,133300,24484995,2285,2285,2285,2285,0
+20250326,133200,24484995,2285,2285,2285,2285,0
+20250326,133100,24484995,2285,2285,2285,2285,0
+20250326,133000,24484995,2285,2285,2285,2285,0
+20250326,132900,24484995,2285,2285,2285,2285,0
+20250326,132800,24484995,2285,2285,2285,2285,0
+20250326,132700,24484995,2285,2285,2285,2285,0
+20250326,132600,24484995,2285,2285,2285,2285,0
+20250326,132500,24484995,2285,2285,2285,2285,0
+20250326,132400,24484995,2285,2285,2285,2285,0
+20250326,132300,24484995,2285,2285,2285,2285,0
+20250326,132200,24484995,2285,2285,2285,2285,0
+20250326,132100,24484995,2285,2285,2285,2285,0
+20250326,132000,24484995,2285,2285,2285,2285,0
+20250326,131900,24484995,2285,2285,2285,2285,0
+20250326,131800,24484995,2285,2285,2285,2285,0
+20250326,131700,24484995,2285,2285,2285,2285,0
+20250326,131600,24484995,2285,2285,2285,2285,0
+20250326,131500,24484995,2285,2285,2285,2285,0
+20250326,131400,24484995,2285,2285,2285,2285,0
+20250326,131300,24484995,2285,2285,2285,2285,0
+20250326,131200,24484995,2285,2285,2285,2285,0
+20250326,131100,24484995,2285,2285,2285,2285,0
+20250326,131000,24484995,2285,2285,2285,2285,0
+20250326,130900,24484995,2285,2285,2285,2285,0
+20250326,130800,24484995,2285,2285,2285,2285,0
+20250326,130700,24484995,2285,2285,2285,2285,0
+20250326,130600,24484995,2285,2285,2285,2285,0
+20250326,130500,24484995,2285,2285,2285,2285,5
+20250326,130400,24473570,2285,2285,2285,2285,0
+20250326,130300,24473570,2285,2285,2285,2285,0
+20250326,130200,24473570,2285,2285,2285,2285,0
+20250326,130100,24473570,2285,2285,2285,2285,0
+20250326,130000,24473570,2285,2285,2285,2285,0
+20250326,125900,24473570,2285,2285,2285,2285,0
+20250326,125800,24473570,2285,2285,2285,2285,0
+20250326,125700,24473570,2285,2285,2285,2285,0
+20250326,125600,24473570,2285,2285,2285,2285,0
+20250326,125500,24473570,2285,2285,2285,2285,0
+20250326,125400,24473570,2285,2285,2285,2285,0
+20250326,125300,24473570,2285,2285,2285,2285,0
+20250326,125200,24473570,2285,2285,2285,2285,0
+20250326,125100,24473570,2285,2285,2285,2285,0
+20250326,125000,24473570,2285,2285,2285,2285,0
+20250326,124900,24473570,2285,2285,2285,2285,0
+20250326,124800,24473570,2285,2285,2285,2285,1
+20250326,124700,24471285,2280,2280,2280,2280,0
+20250326,124600,24471285,2280,2280,2280,2280,0
+20250326,124500,24471285,2280,2280,2280,2280,0
+20250326,124400,24471285,2280,2280,2280,2280,30
+20250326,124300,24402885,2285,2285,2285,2285,0
+20250326,124200,24402885,2285,2285,2285,2285,0
+20250326,124100,24402885,2285,2285,2285,2285,0
+20250326,124000,24402885,2285,2285,2285,2285,0
+20250326,123900,24402885,2285,2285,2285,2285,0
+20250326,123800,24402885,2285,2285,2285,2285,0
+20250326,123700,24402885,2285,2285,2285,2285,0
+20250326,123600,24402885,2285,2285,2285,2285,0
+20250326,123500,24402885,2285,2285,2285,2285,0
+20250326,123400,24402885,2285,2285,2285,2285,0
+20250326,123300,24402885,2285,2285,2285,2285,0
+20250326,123200,24402885,2285,2285,2285,2285,0
+20250326,123100,24402885,2285,2285,2285,2285,0
+20250326,123000,24402885,2285,2285,2285,2285,0
+20250326,122900,24402885,2285,2285,2285,2285,0
+20250326,122800,24402885,2285,2285,2285,2285,0
+20250326,122700,24402885,2285,2285,2285,2285,0
+20250326,122600,24402885,2285,2285,2285,2285,0
+20250326,122500,24402885,2285,2285,2285,2285,0
+20250326,122400,24402885,2285,2285,2285,2285,0
+20250326,122300,24402885,2285,2285,2285,2285,0
+20250326,122200,24402885,2285,2285,2285,2285,0
+20250326,122100,24402885,2285,2285,2285,2285,0
+20250326,122000,24402885,2285,2285,2285,2285,0
+20250326,121900,24402885,2285,2285,2285,2285,0
+20250326,121800,24402885,2285,2285,2285,2285,0
+20250326,121700,24402885,2285,2285,2285,2285,0
+20250326,121600,24402885,2285,2285,2285,2285,0
+20250326,121500,24402885,2285,2285,2285,2285,0
+20250326,121400,24402885,2285,2285,2285,2285,0
+20250326,121300,24402885,2285,2285,2285,2285,0
+20250326,121200,24402885,2285,2285,2285,2285,1
+20250326,121100,24400600,2285,2285,2285,2285,0
+20250326,121000,24400600,2285,2285,2285,2285,0
+20250326,120900,24400600,2285,2285,2285,2285,0
+20250326,120800,24400600,2285,2285,2285,2285,0
+20250326,120700,24400600,2285,2285,2285,2285,0
+20250326,120600,24400600,2285,2285,2285,2285,0
+20250326,120500,24400600,2285,2285,2285,2285,0
+20250326,120400,24400600,2285,2285,2285,2285,0
+20250326,120300,24400600,2285,2285,2285,2285,0
+20250326,120200,24400600,2285,2285,2285,2285,0
+20250326,120100,24400600,2285,2285,2285,2285,0
+20250326,120000,24400600,2285,2285,2285,2285,0
+20250326,115900,24400600,2285,2285,2285,2285,0
+20250326,115800,24400600,2285,2285,2285,2285,0
+20250326,115700,24400600,2285,2285,2285,2285,0
+20250326,115600,24400600,2285,2285,2285,2285,0
+20250326,115500,24400600,2285,2285,2285,2285,0
+20250326,115400,24400600,2285,2285,2285,2285,0
+20250326,115300,24400600,2285,2285,2285,2285,0
+20250326,115200,24400600,2285,2285,2285,2285,0
+20250326,115100,24400600,2285,2285,2285,2285,0
+20250326,115000,24400600,2285,2285,2285,2285,0
+20250326,114900,24400600,2285,2285,2285,2285,0
+20250326,114800,24400600,2285,2285,2285,2285,0
+20250326,114700,24400600,2285,2285,2285,2285,0
+20250326,114600,24400600,2285,2285,2285,2285,1
+20250326,114500,24398315,2280,2280,2280,2280,0
+20250326,114400,24398315,2280,2280,2280,2280,0
+20250326,114300,24398315,2280,2280,2280,2280,0
+20250326,114200,24398315,2280,2280,2280,2280,0
+20250326,114100,24398315,2280,2280,2280,2280,0
+20250326,114000,24398315,2280,2280,2280,2280,0
+20250326,113900,24398315,2280,2280,2280,2280,0
+20250326,113800,24398315,2280,2280,2280,2280,0
+20250326,113700,24398315,2280,2280,2280,2280,0
+20250326,113600,24398315,2280,2280,2280,2280,0
+20250326,113500,24398315,2280,2280,2280,2280,0
+20250326,113400,24398315,2280,2280,2280,2280,0
+20250326,113300,24398315,2280,2280,2280,2280,0
+20250326,113200,24398315,2280,2280,2280,2280,0
+20250326,113100,24398315,2280,2280,2280,2280,175
+20250326,113000,23999315,2280,2280,2280,2280,200
+20250326,112900,23543315,2285,2285,2285,2285,0
+20250326,112800,23543315,2285,2285,2285,2285,0
+20250326,112700,23543315,2285,2285,2285,2285,21
+20250326,112600,23495330,2285,2285,2285,2285,0
+20250326,112500,23495330,2285,2285,2285,2285,0
+20250326,112400,23495330,2285,2285,2285,2285,0
+20250326,112300,23495330,2285,2285,2285,2285,3
+20250326,112200,23488475,2280,2280,2280,2280,0
+20250326,112100,23488475,2280,2280,2280,2280,0
+20250326,112000,23488475,2280,2280,2280,2280,0
+20250326,111900,23488475,2280,2280,2280,2280,0
+20250326,111800,23488475,2280,2280,2280,2280,0
+20250326,111700,23488475,2280,2280,2280,2280,0
+20250326,111600,23488475,2280,2280,2280,2280,0
+20250326,111500,23488475,2280,2280,2280,2280,0
+20250326,111400,23488475,2280,2280,2280,2280,0
+20250326,111300,23488475,2280,2280,2280,2280,0
+20250326,111200,23488475,2280,2280,2280,2280,0
+20250326,111100,23488475,2280,2280,2280,2280,0
+20250326,111000,23488475,2280,2280,2280,2280,0
+20250326,110900,23488475,2280,2280,2280,2280,200
+20250326,110800,23032475,2280,2280,2280,2280,597
+20250326,110700,21671315,2290,2290,2290,2290,0
+20250326,110600,21671315,2290,2280,2290,2280,817
+20250326,110500,19808545,2280,2280,2280,2280,0
+20250326,110400,19808545,2280,2280,2280,2280,100
+20250326,110300,19580545,2290,2290,2290,2290,4254
+20250326,110200,9838885,2295,2295,2295,2295,3
+20250326,110100,9832000,2290,2290,2290,2290,0
+20250326,110000,9832000,2290,2290,2290,2290,0
+20250326,105900,9832000,2290,2290,2290,2290,1
+20250326,105800,9829710,2290,2290,2290,2290,0
+20250326,105700,9829710,2290,2290,2290,2290,0
+20250326,105600,9829710,2290,2290,2290,2290,0
+20250326,105500,9829710,2290,2290,2290,2290,0
+20250326,105400,9829710,2290,2290,2290,2290,0
+20250326,105300,9829710,2290,2290,2290,2290,745
+20250326,105200,8123660,2290,2290,2290,2290,0
+20250326,105100,8123660,2290,2290,2290,2290,0
+20250326,105000,8123660,2290,2290,2290,2290,0
+20250326,104900,8123660,2290,2290,2290,2290,0
+20250326,104800,8123660,2290,2290,2290,2290,0
+20250326,104700,8123660,2290,2290,2290,2290,0
+20250326,104600,8123660,2290,2290,2290,2290,0
+20250326,104500,8123660,2290,2290,2290,2290,0
+20250326,104400,8123660,2290,2290,2290,2290,0
+20250326,104300,8123660,2290,2290,2290,2290,0
+20250326,104200,8123660,2290,2280,2290,2280,147
+20250326,104100,7788470,2280,2280,2280,2280,0
+20250326,104000,7788470,2280,2280,2280,2280,0
+20250326,103900,7788470,2280,2280,2280,2280,0
+20250326,103800,7788470,2280,2280,2280,2280,0
+20250326,103700,7788470,2280,2280,2280,2280,0
+20250326,103600,7788470,2280,2280,2280,2280,0
+20250326,103500,7788470,2280,2280,2280,2280,0
+20250326,103400,7788470,2280,2280,2280,2280,0
+20250326,103300,7788470,2280,2280,2280,2280,0
+20250326,103200,7788470,2280,2280,2280,2280,0
+20250326,103100,7788470,2280,2280,2280,2280,0
+20250326,103000,7788470,2280,2280,2280,2280,0
+20250326,102900,7788470,2280,2280,2280,2280,0
+20250326,102800,7788470,2280,2280,2280,2280,0
+20250326,102700,7788470,2280,2280,2280,2280,0
+20250326,102600,7788470,2280,2280,2280,2280,0
+20250326,102500,7788470,2280,2280,2280,2280,0
+20250326,102400,7788470,2280,2280,2280,2280,0
+20250326,102300,7788470,2280,2280,2280,2280,0
+20250326,102200,7788470,2280,2280,2280,2280,0
+20250326,102100,7788470,2280,2280,2280,2280,135
+20250326,102000,7480670,2280,2280,2280,2280,0
+20250326,101900,7480670,2280,2280,2280,2280,0
+20250326,101800,7480670,2280,2280,2280,2280,0
+20250326,101700,7480670,2280,2280,2280,2280,0
+20250326,101600,7480670,2280,2280,2280,2280,0
+20250326,101500,7480670,2280,2280,2280,2280,0
+20250326,101400,7480670,2280,2280,2280,2280,0
+20250326,101300,7480670,2280,2280,2280,2280,0
+20250326,101200,7480670,2280,2280,2280,2280,0
+20250326,101100,7480670,2280,2280,2280,2280,0
+20250326,101000,7480670,2280,2280,2280,2280,0
+20250326,100900,7480670,2280,2280,2280,2280,0
+20250326,100800,7480670,2280,2280,2280,2280,0
+20250326,100700,7480670,2280,2280,2280,2280,1
+20250326,100600,7478390,2280,2280,2280,2280,0
+20250326,100500,7478390,2280,2280,2280,2280,0
+20250326,100400,7478390,2280,2280,2280,2280,0
+20250326,100300,7478390,2280,2280,2280,2280,0
+20250326,100200,7478390,2280,2280,2280,2280,0
+20250326,100100,7478390,2280,2280,2280,2280,0
+20250326,100000,7478390,2280,2280,2280,2280,0
+20250326,095900,7478390,2280,2280,2280,2280,0
+20250326,095800,7478390,2280,2280,2280,2280,0
+20250326,095700,7478390,2280,2280,2280,2280,0
+20250326,095600,7478390,2280,2280,2280,2280,0
+20250326,095500,7478390,2280,2280,2280,2280,0
+20250326,095400,7478390,2280,2280,2280,2280,0
+20250326,095300,7478390,2280,2280,2280,2280,0
+20250326,095200,7478390,2280,2280,2280,2280,0
+20250326,095100,7478390,2280,2280,2280,2280,0
+20250326,095000,7478390,2280,2280,2280,2280,0
+20250326,094900,7478390,2280,2280,2280,2280,0
+20250326,094800,7478390,2280,2280,2280,2280,0
+20250326,094700,7478390,2280,2280,2280,2280,10
+20250326,094600,7455590,2290,2290,2290,2290,0
+20250326,094500,7455590,2290,2290,2290,2290,0
+20250326,094400,7455590,2290,2290,2290,2290,0
+20250326,094300,7455590,2290,2290,2290,2290,0
+20250326,094200,7455590,2290,2290,2290,2290,0
+20250326,094100,7455590,2290,2290,2290,2290,0
+20250326,094000,7455590,2290,2290,2290,2290,0
+20250326,093900,7455590,2290,2290,2290,2290,0
+20250326,093800,7455590,2290,2290,2290,2290,0
+20250326,093700,7455590,2290,2290,2290,2290,0
+20250326,093600,7455590,2290,2290,2290,2290,0
+20250326,093500,7455590,2290,2290,2290,2290,0
+20250326,093400,7455590,2290,2290,2290,2290,0
+20250326,093300,7455590,2290,2290,2290,2290,0
+20250326,093200,7455590,2290,2290,2290,2290,0
+20250326,093100,7455590,2290,2290,2290,2290,0
+20250326,093000,7455590,2290,2290,2290,2290,0
+20250326,092900,7455590,2290,2290,2290,2290,0
+20250326,092800,7455590,2290,2290,2290,2290,0
+20250326,092700,7455590,2290,2290,2290,2290,0
+20250326,092600,7455590,2290,2290,2290,2290,0
+20250326,092500,7455590,2290,2290,2290,2290,0
+20250326,092400,7455590,2290,2290,2290,2290,5
+20250326,092300,7444140,2275,2275,2275,2275,0
+20250326,092200,7444140,2275,2275,2275,2275,0
+20250326,092100,7444140,2275,2275,2275,2275,0
+20250326,092000,7444140,2275,2275,2275,2275,0
+20250326,091900,7444140,2275,2275,2275,2275,0
+20250326,091800,7444140,2275,2275,2275,2275,1
+20250326,091700,7441865,2300,2300,2300,2300,0
+20250326,091600,7441865,2300,2300,2300,2300,0
+20250326,091500,7441865,2300,2270,2300,2210,2541
+20250326,091400,1757390,2295,2295,2295,2295,0
+20250326,091300,1757390,2295,2295,2295,2295,0
+20250326,091200,1757390,2295,2295,2295,2295,0
+20250326,091100,1757390,2295,2295,2295,2295,0
+20250326,091000,1757390,2295,2295,2295,2295,0
+20250326,090900,1757390,2295,2295,2295,2295,0
+20250326,090800,1757390,2295,2285,2295,2260,214
+20250326,090700,1272355,2305,2305,2305,2305,550
+20250326,090600,4605,2305,2305,2305,2305,0
+20250326,090500,4605,2305,2305,2305,2305,1
+20250326,090400,2300,2300,2300,2300,2300,1
+20250326,090300,0,2295,2295,2295,2295,0
+20250326,090200,0,2295,2295,2295,2295,0
+20250326,090100,0,2295,2295,2295,2295,0
+20250326,090000,0,2295,2295,2295,2295,0

080420/min/candle-20250327.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,195400,31410690,2275,2275,2275,2275,69
+20250327,195300,31410690,2275,2275,2275,2275,0
+20250327,195200,31410690,2275,2275,2275,2275,0
+20250327,195100,31410690,2275,2275,2275,2275,0
+20250327,195000,31410690,2275,2275,2275,2275,0
+20250327,194900,31410690,2275,2275,2275,2275,0
+20250327,194800,31410690,2275,2275,2275,2275,0
+20250327,194700,31410690,2275,2275,2275,2275,0
+20250327,194600,31410690,2275,2275,2275,2275,0
+20250327,194500,31410690,2275,2275,2275,2275,0
+20250327,194400,31410690,2275,2275,2275,2275,0
+20250327,194300,31410690,2275,2275,2275,2275,0
+20250327,194200,31410690,2275,2275,2275,2275,0
+20250327,194100,31410690,2275,2275,2275,2275,0
+20250327,194000,31410690,2275,2275,2275,2275,0
+20250327,193900,31410690,2275,2275,2275,2275,0
+20250327,193800,31410690,2275,2275,2275,2275,0
+20250327,193700,31410690,2275,2275,2275,2275,0
+20250327,193600,31410690,2275,2275,2275,2275,0
+20250327,193500,31410690,2275,2275,2275,2275,0
+20250327,193400,31410690,2275,2275,2275,2275,0
+20250327,193300,31410690,2275,2275,2275,2275,0
+20250327,193200,31410690,2275,2275,2275,2275,0
+20250327,193100,31410690,2275,2275,2275,2275,0
+20250327,193000,31410690,2275,2275,2275,2275,0
+20250327,192900,31410690,2275,2275,2275,2275,0
+20250327,192800,31410690,2275,2275,2275,2275,0
+20250327,192700,31410690,2275,2275,2275,2275,0
+20250327,192600,31410690,2275,2275,2275,2275,0
+20250327,192500,31410690,2275,2275,2275,2275,0
+20250327,192400,31410690,2275,2275,2275,2275,69
+20250327,192300,31410690,2275,2275,2275,2275,0
+20250327,192200,31410690,2275,2275,2275,2275,0
+20250327,192100,31410690,2275,2275,2275,2275,0
+20250327,192000,31410690,2275,2275,2275,2275,0
+20250327,191900,31410690,2275,2275,2275,2275,0
+20250327,191800,31410690,2275,2275,2275,2275,0
+20250327,191700,31410690,2275,2275,2275,2275,0
+20250327,191600,31410690,2275,2275,2275,2275,0
+20250327,191500,31410690,2275,2275,2275,2275,0
+20250327,191400,31410690,2275,2275,2275,2275,0
+20250327,191300,31410690,2275,2275,2275,2275,0
+20250327,191200,31410690,2275,2275,2275,2275,0
+20250327,191100,31410690,2275,2275,2275,2275,0
+20250327,191000,31410690,2275,2275,2275,2275,0
+20250327,190900,31410690,2275,2275,2275,2275,0
+20250327,190800,31410690,2275,2275,2275,2275,0
+20250327,190700,31410690,2275,2275,2275,2275,0
+20250327,190600,31410690,2275,2275,2275,2275,0
+20250327,190500,31410690,2275,2275,2275,2275,0
+20250327,190400,31410690,2275,2275,2275,2275,0
+20250327,190300,31410690,2275,2275,2275,2275,0
+20250327,190200,31410690,2275,2275,2275,2275,0
+20250327,190100,31410690,2275,2275,2275,2275,0
+20250327,190000,31410690,2275,2275,2275,2275,0
+20250327,185900,31410690,2275,2275,2275,2275,0
+20250327,185800,31410690,2275,2275,2275,2275,0
+20250327,185700,31410690,2275,2275,2275,2275,0
+20250327,185600,31410690,2275,2275,2275,2275,0
+20250327,185500,31410690,2275,2275,2275,2275,0
+20250327,185400,31410690,2275,2275,2275,2275,69
+20250327,185300,31410690,2275,2275,2275,2275,0
+20250327,185200,31410690,2275,2275,2275,2275,0
+20250327,185100,31410690,2275,2275,2275,2275,0
+20250327,185000,31410690,2275,2275,2275,2275,0
+20250327,184900,31410690,2275,2275,2275,2275,0
+20250327,184800,31410690,2275,2275,2275,2275,0
+20250327,184700,31410690,2275,2275,2275,2275,0
+20250327,184600,31410690,2275,2275,2275,2275,0
+20250327,184500,31410690,2275,2275,2275,2275,0
+20250327,184400,31410690,2275,2275,2275,2275,0
+20250327,184300,31410690,2275,2275,2275,2275,0
+20250327,184200,31410690,2275,2275,2275,2275,0
+20250327,184100,31410690,2275,2275,2275,2275,0
+20250327,184000,31410690,2275,2275,2275,2275,0
+20250327,183900,31410690,2275,2275,2275,2275,0
+20250327,183800,31410690,2275,2275,2275,2275,0
+20250327,183700,31410690,2275,2275,2275,2275,0
+20250327,183600,31410690,2275,2275,2275,2275,0
+20250327,183500,31410690,2275,2275,2275,2275,0
+20250327,183400,31410690,2275,2275,2275,2275,0
+20250327,183300,31410690,2275,2275,2275,2275,0
+20250327,183200,31410690,2275,2275,2275,2275,0
+20250327,183100,31410690,2275,2275,2275,2275,0
+20250327,183000,31410690,2275,2275,2275,2275,0
+20250327,182900,31410690,2275,2275,2275,2275,0
+20250327,182800,31410690,2275,2275,2275,2275,0
+20250327,182700,31410690,2275,2275,2275,2275,0
+20250327,182600,31410690,2275,2275,2275,2275,0
+20250327,182500,31410690,2275,2275,2275,2275,0
+20250327,182400,31410690,2275,2275,2275,2275,69
+20250327,182300,31410690,2275,2275,2275,2275,0
+20250327,182200,31410690,2275,2275,2275,2275,0
+20250327,182100,31410690,2275,2275,2275,2275,0
+20250327,182000,31410690,2275,2275,2275,2275,0
+20250327,181900,31410690,2275,2275,2275,2275,0
+20250327,181800,31410690,2275,2275,2275,2275,0
+20250327,181700,31410690,2275,2275,2275,2275,0
+20250327,181600,31410690,2275,2275,2275,2275,0
+20250327,181500,31410690,2275,2275,2275,2275,0
+20250327,181400,31410690,2275,2275,2275,2275,0
+20250327,181300,31410690,2275,2275,2275,2275,0
+20250327,181200,31410690,2275,2275,2275,2275,0
+20250327,181100,31410690,2275,2275,2275,2275,0
+20250327,181000,31410690,2275,2275,2275,2275,0
+20250327,180900,31410690,2275,2275,2275,2275,0
+20250327,180800,31410690,2275,2275,2275,2275,0
+20250327,180700,31410690,2275,2275,2275,2275,0
+20250327,180600,31410690,2275,2275,2275,2275,0
+20250327,180500,31410690,2275,2275,2275,2275,0
+20250327,180400,31410690,2275,2275,2275,2275,0
+20250327,180300,31410690,2275,2275,2275,2275,0
+20250327,180200,31410690,2275,2275,2275,2275,0
+20250327,180100,31410690,2275,2275,2275,2275,0
+20250327,180000,31410690,2275,2275,2275,2275,0
+20250327,175900,31410690,2275,2275,2275,2275,0
+20250327,175800,31410690,2275,2275,2275,2275,0
+20250327,175700,31410690,2275,2275,2275,2275,0
+20250327,175600,31410690,2275,2275,2275,2275,0
+20250327,175500,31410690,2275,2275,2275,2275,0
+20250327,175400,31410690,2275,2275,2275,2275,69
+20250327,175300,31410690,2275,2275,2275,2275,0
+20250327,175200,31410690,2275,2275,2275,2275,0
+20250327,175100,31410690,2275,2275,2275,2275,0
+20250327,175000,31410690,2275,2275,2275,2275,0
+20250327,174900,31410690,2275,2275,2275,2275,0
+20250327,174800,31410690,2275,2275,2275,2275,0
+20250327,174700,31410690,2275,2275,2275,2275,0
+20250327,174600,31410690,2275,2275,2275,2275,0
+20250327,174500,31410690,2275,2275,2275,2275,0
+20250327,174400,31410690,2275,2275,2275,2275,0
+20250327,174300,31410690,2275,2275,2275,2275,0
+20250327,174200,31410690,2275,2275,2275,2275,0
+20250327,174100,31410690,2275,2275,2275,2275,0
+20250327,174000,31410690,2275,2275,2275,2275,0
+20250327,173900,31410690,2275,2275,2275,2275,0
+20250327,173800,31410690,2275,2275,2275,2275,0
+20250327,173700,31410690,2275,2275,2275,2275,0
+20250327,173600,31410690,2275,2275,2275,2275,0
+20250327,173500,31410690,2275,2275,2275,2275,0
+20250327,173400,31410690,2275,2275,2275,2275,0
+20250327,173300,31410690,2275,2275,2275,2275,0
+20250327,173200,31410690,2275,2275,2275,2275,0
+20250327,173100,31410690,2275,2275,2275,2275,0
+20250327,173000,31410690,2275,2275,2275,2275,0
+20250327,172900,31410690,2275,2275,2275,2275,0
+20250327,172800,31410690,2275,2275,2275,2275,0
+20250327,172700,31410690,2275,2275,2275,2275,0
+20250327,172600,31410690,2275,2275,2275,2275,0
+20250327,172500,31410690,2275,2275,2275,2275,0
+20250327,172400,31410690,2275,2275,2275,2275,69
+20250327,172300,31410690,2275,2275,2275,2275,0
+20250327,172200,31410690,2275,2275,2275,2275,0
+20250327,172100,31410690,2275,2275,2275,2275,0
+20250327,172000,31410690,2275,2275,2275,2275,0
+20250327,171900,31410690,2275,2275,2275,2275,0
+20250327,171800,31410690,2275,2275,2275,2275,0
+20250327,171700,31410690,2275,2275,2275,2275,0
+20250327,171600,31410690,2275,2275,2275,2275,0
+20250327,171500,31410690,2275,2275,2275,2275,0
+20250327,171400,31410690,2275,2275,2275,2275,0
+20250327,171300,31410690,2275,2275,2275,2275,0
+20250327,171200,31410690,2275,2275,2275,2275,0
+20250327,171100,31410690,2275,2275,2275,2275,0
+20250327,171000,31410690,2275,2275,2275,2275,0
+20250327,170900,31410690,2275,2275,2275,2275,0
+20250327,170800,31410690,2275,2275,2275,2275,0
+20250327,170700,31410690,2275,2275,2275,2275,0
+20250327,170600,31410690,2275,2275,2275,2275,0
+20250327,170500,31410690,2275,2275,2275,2275,0
+20250327,170400,31410690,2275,2275,2275,2275,0
+20250327,170300,31410690,2275,2275,2275,2275,0
+20250327,170200,31410690,2275,2275,2275,2275,0
+20250327,170100,31410690,2275,2275,2275,2275,0
+20250327,170000,31410690,2275,2275,2275,2275,0
+20250327,165900,31410690,2275,2275,2275,2275,0
+20250327,165800,31410690,2275,2275,2275,2275,0
+20250327,165700,31410690,2275,2275,2275,2275,0
+20250327,165600,31410690,2275,2275,2275,2275,0
+20250327,165500,31410690,2275,2275,2275,2275,0
+20250327,165400,31410690,2275,2275,2275,2275,69
+20250327,165300,31410690,2275,2275,2275,2275,0
+20250327,165200,31410690,2275,2275,2275,2275,0
+20250327,165100,31410690,2275,2275,2275,2275,0
+20250327,165000,31410690,2275,2275,2275,2275,0
+20250327,164900,31410690,2275,2275,2275,2275,0
+20250327,164800,31410690,2275,2275,2275,2275,0
+20250327,164700,31410690,2275,2275,2275,2275,0
+20250327,164600,31410690,2275,2275,2275,2275,0
+20250327,164500,31410690,2275,2275,2275,2275,0
+20250327,164400,31410690,2275,2275,2275,2275,0
+20250327,164300,31410690,2275,2275,2275,2275,0
+20250327,164200,31410690,2275,2275,2275,2275,0
+20250327,164100,31410690,2275,2275,2275,2275,0
+20250327,164000,31410690,2275,2275,2275,2275,0
+20250327,163900,31410690,2275,2275,2275,2275,0
+20250327,163800,31410690,2275,2275,2275,2275,0
+20250327,163700,31410690,2275,2275,2275,2275,0
+20250327,163600,31410690,2275,2275,2275,2275,0
+20250327,163500,31410690,2275,2275,2275,2275,0
+20250327,163400,31410690,2275,2275,2275,2275,0
+20250327,163300,31410690,2275,2275,2275,2275,0
+20250327,163200,31410690,2275,2275,2275,2275,0
+20250327,163100,31410690,2275,2275,2275,2275,0
+20250327,163000,31410690,2275,2275,2275,2275,0
+20250327,162900,31410690,2275,2275,2275,2275,0
+20250327,162800,31410690,2275,2275,2275,2275,0
+20250327,162700,31410690,2275,2275,2275,2275,0
+20250327,162600,31410690,2275,2275,2275,2275,0
+20250327,162500,31410690,2275,2275,2275,2275,0
+20250327,162400,31410690,2275,2275,2275,2275,69
+20250327,162300,31410690,2275,2275,2275,2275,0
+20250327,162200,31410690,2275,2275,2275,2275,0
+20250327,162100,31410690,2275,2275,2275,2275,0
+20250327,162000,31410690,2275,2275,2275,2275,0
+20250327,161900,31410690,2275,2275,2275,2275,0
+20250327,161800,31410690,2275,2275,2275,2275,0
+20250327,161700,31410690,2275,2275,2275,2275,0
+20250327,161600,31410690,2275,2275,2275,2275,0
+20250327,161500,31410690,2275,2275,2275,2275,0
+20250327,161400,31410690,2275,2275,2275,2275,0
+20250327,161300,31410690,2275,2275,2275,2275,0
+20250327,161200,31410690,2275,2275,2275,2275,0
+20250327,161100,31410690,2275,2275,2275,2275,0
+20250327,161000,31410690,2275,2275,2275,2275,0
+20250327,160900,31410690,2275,2275,2275,2275,0
+20250327,160800,31410690,2275,2275,2275,2275,0
+20250327,160700,31410690,2275,2275,2275,2275,0
+20250327,160600,31410690,2275,2275,2275,2275,0
+20250327,160500,31410690,2275,2275,2275,2275,0
+20250327,160400,31410690,2275,2275,2275,2275,0
+20250327,160300,31410690,2275,2275,2275,2275,0
+20250327,160200,31410690,2275,2275,2275,2275,0
+20250327,160100,31410690,2275,2275,2275,2275,0
+20250327,160000,31410690,2275,2275,2275,2275,0
+20250327,155900,31410690,2275,2275,2275,2275,0
+20250327,155800,31410690,2275,2275,2275,2275,0
+20250327,155700,31410690,2275,2275,2275,2275,0
+20250327,155600,31410690,2275,2275,2275,2275,0
+20250327,155500,31410690,2275,2275,2275,2275,0
+20250327,155400,31410690,2275,2275,2275,2275,69
+20250327,155300,31410690,2275,2275,2275,2275,0
+20250327,155200,31410690,2275,2275,2275,2275,0
+20250327,155100,31410690,2275,2275,2275,2275,0
+20250327,155000,31410690,2275,2275,2275,2275,0
+20250327,154900,31410690,2275,2275,2275,2275,0
+20250327,154800,31410690,2275,2275,2275,2275,0
+20250327,154700,31410690,2275,2275,2275,2275,0
+20250327,154600,31410690,2275,2275,2275,2275,0
+20250327,154500,31410690,2275,2275,2275,2275,0
+20250327,154400,31410690,2275,2275,2275,2275,0
+20250327,154300,31410690,2275,2275,2275,2275,0
+20250327,154200,31410690,2275,2275,2275,2275,0
+20250327,154100,31410690,2275,2275,2275,2275,0
+20250327,154000,31410690,2275,2275,2275,2275,0
+20250327,153900,31410690,2275,2275,2275,2275,0
+20250327,153800,31410690,2275,2275,2275,2275,0
+20250327,153700,31410690,2275,2275,2275,2275,0
+20250327,153600,31410690,2275,2275,2275,2275,0
+20250327,153500,31410690,2275,2275,2275,2275,0
+20250327,153400,31410690,2275,2275,2275,2275,0
+20250327,153300,31410690,2275,2275,2275,2275,0
+20250327,153200,31410690,2275,2275,2275,2275,0
+20250327,153100,31410690,2275,2275,2275,2275,0
+20250327,153000,31410690,2275,2275,2275,2275,69
+20250327,152900,31253715,2275,2275,2275,2275,0
+20250327,152800,31253715,2275,2275,2275,2275,0
+20250327,152700,31253715,2275,2275,2275,2275,0
+20250327,152600,31253715,2275,2275,2275,2275,0
+20250327,152500,31253715,2275,2275,2275,2275,0
+20250327,152400,31253715,2275,2275,2275,2275,0
+20250327,152300,31253715,2275,2275,2275,2275,0
+20250327,152200,31253715,2275,2275,2275,2275,0
+20250327,152100,31253715,2275,2275,2275,2275,0
+20250327,152000,31253715,2275,2275,2275,2275,0
+20250327,151900,31253715,2275,2275,2275,2275,0
+20250327,151800,31253715,2275,2275,2275,2275,500
+20250327,151700,30116215,2275,2275,2275,2275,500
+20250327,151600,28978715,2275,2275,2275,2275,40
+20250327,151500,28887715,2280,2280,2280,2280,0
+20250327,151400,28887715,2280,2280,2280,2280,0
+20250327,151300,28887715,2280,2280,2280,2280,0
+20250327,151200,28887715,2280,2280,2280,2280,0
+20250327,151100,28887715,2280,2280,2280,2280,0
+20250327,151000,28887715,2280,2280,2280,2280,0
+20250327,150900,28887715,2280,2280,2280,2280,957
+20250327,150800,26705755,2280,2280,2280,2280,4000
+20250327,150700,17585755,2280,2280,2280,2280,0
+20250327,150600,17585755,2280,2280,2280,2280,0
+20250327,150500,17585755,2280,2280,2280,2280,0
+20250327,150400,17585755,2280,2280,2280,2280,0
+20250327,150300,17585755,2280,2280,2280,2280,0
+20250327,150200,17585755,2280,2280,2280,2280,0
+20250327,150100,17585755,2280,2280,2280,2280,0
+20250327,150000,17585755,2280,2280,2280,2280,0
+20250327,145900,17585755,2280,2280,2280,2280,43
+20250327,145800,17487715,2280,2280,2280,2280,0
+20250327,145700,17487715,2280,2280,2280,2280,0
+20250327,145600,17487715,2280,2280,2280,2280,0
+20250327,145500,17487715,2280,2280,2280,2280,0
+20250327,145400,17487715,2280,2280,2280,2280,0
+20250327,145300,17487715,2280,2280,2280,2280,0
+20250327,145200,17487715,2280,2280,2280,2280,0
+20250327,145100,17487715,2280,2280,2280,2280,0
+20250327,145000,17487715,2280,2280,2280,2280,0
+20250327,144900,17487715,2280,2280,2280,2280,0
+20250327,144800,17487715,2280,2280,2280,2280,0
+20250327,144700,17487715,2280,2280,2280,2280,0
+20250327,144600,17487715,2280,2280,2280,2280,0
+20250327,144500,17487715,2280,2280,2280,2280,0
+20250327,144400,17487715,2280,2280,2280,2280,0
+20250327,144300,17487715,2280,2280,2280,2280,0
+20250327,144200,17487715,2280,2280,2280,2280,0
+20250327,144100,17487715,2280,2280,2280,2280,1221
+20250327,144000,14703835,2285,2285,2285,2285,0
+20250327,143900,14703835,2285,2285,2285,2285,0
+20250327,143800,14703835,2285,2285,2285,2285,0
+20250327,143700,14703835,2285,2285,2285,2285,0
+20250327,143600,14703835,2285,2285,2285,2285,0
+20250327,143500,14703835,2285,2285,2285,2285,0
+20250327,143400,14703835,2285,2285,2285,2285,0
+20250327,143300,14703835,2285,2285,2285,2285,0
+20250327,143200,14703835,2285,2285,2285,2285,0
+20250327,143100,14703835,2285,2285,2285,2285,0
+20250327,143000,14703835,2285,2285,2285,2285,0
+20250327,142900,14703835,2285,2285,2285,2285,0
+20250327,142800,14703835,2285,2285,2285,2285,0
+20250327,142700,14703835,2285,2285,2285,2285,0
+20250327,142600,14703835,2285,2285,2285,2285,0
+20250327,142500,14703835,2285,2285,2285,2285,0
+20250327,142400,14703835,2285,2285,2285,2285,0
+20250327,142300,14703835,2285,2285,2285,2285,0
+20250327,142200,14703835,2285,2285,2285,2285,0
+20250327,142100,14703835,2285,2285,2285,2285,0
+20250327,142000,14703835,2285,2285,2285,2285,0
+20250327,141900,14703835,2285,2285,2285,2285,0
+20250327,141800,14703835,2285,2285,2285,2285,0
+20250327,141700,14703835,2285,2285,2285,2285,0
+20250327,141600,14703835,2285,2285,2285,2285,0
+20250327,141500,14703835,2285,2285,2285,2285,0
+20250327,141400,14703835,2285,2285,2285,2285,0
+20250327,141300,14703835,2285,2285,2285,2285,0
+20250327,141200,14703835,2285,2285,2285,2285,0
+20250327,141100,14703835,2285,2285,2285,2285,0
+20250327,141000,14703835,2285,2285,2285,2285,0
+20250327,140900,14703835,2285,2285,2285,2285,0
+20250327,140800,14703835,2285,2285,2285,2285,0
+20250327,140700,14703835,2285,2285,2285,2285,0
+20250327,140600,14703835,2285,2285,2285,2285,0
+20250327,140500,14703835,2285,2285,2285,2285,0
+20250327,140400,14703835,2285,2285,2285,2285,1
+20250327,140300,14701550,2280,2280,2280,2280,0
+20250327,140200,14701550,2280,2280,2280,2280,0
+20250327,140100,14701550,2280,2280,2280,2280,0
+20250327,140000,14701550,2280,2280,2280,2280,0
+20250327,135900,14701550,2280,2280,2280,2280,0
+20250327,135800,14701550,2280,2280,2280,2280,0
+20250327,135700,14701550,2280,2280,2280,2280,99
+20250327,135600,14475830,2280,2280,2280,2280,0
+20250327,135500,14475830,2280,2280,2280,2280,0
+20250327,135400,14475830,2280,2280,2280,2280,0
+20250327,135300,14475830,2280,2280,2280,2280,20
+20250327,135200,14430230,2280,2280,2280,2280,0
+20250327,135100,14430230,2280,2280,2280,2280,0
+20250327,135000,14430230,2280,2280,2280,2280,0
+20250327,134900,14430230,2280,2280,2280,2280,0
+20250327,134800,14430230,2280,2280,2280,2280,0
+20250327,134700,14430230,2280,2280,2280,2280,0
+20250327,134600,14430230,2280,2280,2280,2280,0
+20250327,134500,14430230,2280,2280,2280,2280,0
+20250327,134400,14430230,2280,2280,2280,2280,0
+20250327,134300,14430230,2280,2280,2280,2280,2627
+20250327,134200,8440670,2280,2280,2280,2280,0
+20250327,134100,8440670,2280,2280,2280,2280,0
+20250327,134000,8440670,2280,2280,2280,2280,0
+20250327,133900,8440670,2280,2280,2280,2280,0
+20250327,133800,8440670,2280,2280,2280,2280,0
+20250327,133700,8440670,2280,2280,2280,2280,0
+20250327,133600,8440670,2280,2280,2280,2280,0
+20250327,133500,8440670,2280,2280,2280,2280,0
+20250327,133400,8440670,2280,2280,2280,2280,0
+20250327,133300,8440670,2280,2280,2280,2280,0
+20250327,133200,8440670,2280,2280,2280,2280,0
+20250327,133100,8440670,2280,2280,2280,2280,0
+20250327,133000,8440670,2280,2280,2280,2280,0
+20250327,132900,8440670,2280,2280,2280,2280,0
+20250327,132800,8440670,2280,2280,2280,2280,0
+20250327,132700,8440670,2280,2280,2280,2280,0
+20250327,132600,8440670,2280,2280,2280,2280,0
+20250327,132500,8440670,2280,2280,2280,2280,0
+20250327,132400,8440670,2280,2280,2280,2280,0
+20250327,132300,8440670,2280,2280,2280,2280,0
+20250327,132200,8440670,2280,2280,2280,2280,0
+20250327,132100,8440670,2280,2280,2280,2280,0
+20250327,132000,8440670,2280,2280,2280,2280,0
+20250327,131900,8440670,2280,2280,2280,2280,0
+20250327,131800,8440670,2280,2280,2280,2280,20
+20250327,131700,8395070,2280,2280,2280,2280,0
+20250327,131600,8395070,2280,2280,2280,2280,0
+20250327,131500,8395070,2280,2280,2280,2280,0
+20250327,131400,8395070,2280,2280,2280,2280,0
+20250327,131300,8395070,2280,2280,2280,2280,0
+20250327,131200,8395070,2280,2280,2280,2280,0
+20250327,131100,8395070,2280,2280,2280,2280,0
+20250327,131000,8395070,2280,2280,2280,2280,0
+20250327,130900,8395070,2280,2280,2280,2280,400
+20250327,130800,7483070,2280,2280,2280,2280,2
+20250327,130700,7478510,2275,2275,2275,2275,0
+20250327,130600,7478510,2275,2275,2275,2275,0
+20250327,130500,7478510,2275,2275,2275,2275,0
+20250327,130400,7478510,2275,2275,2275,2275,0
+20250327,130300,7478510,2275,2275,2275,2275,0
+20250327,130200,7478510,2275,2275,2275,2275,0
+20250327,130100,7478510,2275,2275,2275,2275,0
+20250327,130000,7478510,2275,2275,2275,2275,0
+20250327,125900,7478510,2275,2275,2275,2275,0
+20250327,125800,7478510,2275,2275,2275,2275,0
+20250327,125700,7478510,2275,2275,2275,2275,0
+20250327,125600,7478510,2275,2275,2275,2275,0
+20250327,125500,7478510,2275,2275,2275,2275,0
+20250327,125400,7478510,2275,2275,2275,2275,0
+20250327,125300,7478510,2275,2275,2275,2275,0
+20250327,125200,7478510,2275,2275,2275,2275,0
+20250327,125100,7478510,2275,2275,2275,2275,0
+20250327,125000,7478510,2275,2275,2275,2275,0
+20250327,124900,7478510,2275,2275,2275,2275,0
+20250327,124800,7478510,2275,2275,2275,2275,0
+20250327,124700,7478510,2275,2275,2275,2275,0
+20250327,124600,7478510,2275,2275,2275,2275,0
+20250327,124500,7478510,2275,2275,2275,2275,1
+20250327,124400,7476235,2275,2275,2275,2275,0
+20250327,124300,7476235,2275,2275,2275,2275,0
+20250327,124200,7476235,2275,2275,2275,2275,0
+20250327,124100,7476235,2275,2275,2275,2275,0
+20250327,124000,7476235,2275,2275,2275,2275,0
+20250327,123900,7476235,2275,2275,2275,2275,0
+20250327,123800,7476235,2275,2275,2275,2275,0
+20250327,123700,7476235,2275,2275,2275,2275,0
+20250327,123600,7476235,2275,2275,2275,2275,0
+20250327,123500,7476235,2275,2275,2275,2275,0
+20250327,123400,7476235,2275,2275,2275,2275,0
+20250327,123300,7476235,2275,2275,2275,2275,1
+20250327,123200,7473960,2280,2280,2280,2280,0
+20250327,123100,7473960,2280,2280,2280,2280,0
+20250327,123000,7473960,2280,2280,2280,2280,0
+20250327,122900,7473960,2280,2280,2280,2280,20
+20250327,122800,7428360,2280,2280,2280,2280,777
+20250327,122700,5656800,2275,2275,2275,2275,100
+20250327,122600,5429300,2280,2280,2280,2280,0
+20250327,122500,5429300,2280,2280,2280,2280,0
+20250327,122400,5429300,2280,2280,2280,2280,0
+20250327,122300,5429300,2280,2280,2280,2280,0
+20250327,122200,5429300,2280,2280,2280,2280,0
+20250327,122100,5429300,2280,2280,2280,2280,0
+20250327,122000,5429300,2280,2280,2280,2280,0
+20250327,121900,5429300,2280,2280,2280,2280,0
+20250327,121800,5429300,2280,2280,2280,2280,0
+20250327,121700,5429300,2280,2280,2280,2280,0
+20250327,121600,5429300,2280,2280,2280,2280,0
+20250327,121500,5429300,2280,2280,2280,2280,0
+20250327,121400,5429300,2280,2280,2280,2280,0
+20250327,121300,5429300,2280,2280,2280,2280,0
+20250327,121200,5429300,2280,2280,2280,2280,0
+20250327,121100,5429300,2280,2280,2280,2280,0
+20250327,121000,5429300,2280,2280,2280,2280,0
+20250327,120900,5429300,2280,2280,2280,2280,0
+20250327,120800,5429300,2280,2280,2280,2280,0
+20250327,120700,5429300,2280,2280,2280,2280,0
+20250327,120600,5429300,2280,2280,2280,2280,0
+20250327,120500,5429300,2280,2280,2280,2280,0
+20250327,120400,5429300,2280,2280,2280,2280,8
+20250327,120300,5411060,2280,2280,2280,2280,0
+20250327,120200,5411060,2280,2280,2280,2280,0
+20250327,120100,5411060,2280,2280,2280,2280,0
+20250327,120000,5411060,2280,2280,2280,2280,0
+20250327,115900,5411060,2280,2280,2280,2280,0
+20250327,115800,5411060,2280,2280,2280,2280,0
+20250327,115700,5411060,2280,2280,2280,2280,0
+20250327,115600,5411060,2280,2280,2280,2280,0
+20250327,115500,5411060,2280,2280,2280,2280,0
+20250327,115400,5411060,2280,2280,2280,2280,0
+20250327,115300,5411060,2280,2280,2280,2280,0
+20250327,115200,5411060,2280,2280,2280,2280,0
+20250327,115100,5411060,2280,2280,2280,2280,0
+20250327,115000,5411060,2280,2280,2280,2280,0
+20250327,114900,5411060,2280,2280,2280,2280,0
+20250327,114800,5411060,2280,2280,2280,2280,0
+20250327,114700,5411060,2280,2280,2280,2280,0
+20250327,114600,5411060,2280,2280,2280,2280,0
+20250327,114500,5411060,2280,2280,2280,2280,0
+20250327,114400,5411060,2280,2280,2280,2280,0
+20250327,114300,5411060,2280,2280,2280,2280,2
+20250327,114200,5406500,2275,2275,2275,2275,0
+20250327,114100,5406500,2275,2275,2275,2275,0
+20250327,114000,5406500,2275,2275,2275,2275,0
+20250327,113900,5406500,2275,2275,2275,2275,0
+20250327,113800,5406500,2275,2275,2275,2275,0
+20250327,113700,5406500,2275,2275,2275,2275,0
+20250327,113600,5406500,2275,2275,2275,2275,0
+20250327,113500,5406500,2275,2275,2275,2275,0
+20250327,113400,5406500,2275,2275,2275,2275,0
+20250327,113300,5406500,2275,2275,2275,2275,0
+20250327,113200,5406500,2275,2275,2275,2275,0
+20250327,113100,5406500,2275,2275,2275,2275,0
+20250327,113000,5406500,2275,2275,2275,2275,0
+20250327,112900,5406500,2275,2275,2275,2275,0
+20250327,112800,5406500,2275,2275,2275,2275,0
+20250327,112700,5406500,2275,2275,2275,2275,0
+20250327,112600,5406500,2275,2275,2275,2275,0
+20250327,112500,5406500,2275,2275,2275,2275,0
+20250327,112400,5406500,2275,2275,2275,2275,0
+20250327,112300,5406500,2275,2275,2275,2275,0
+20250327,112200,5406500,2275,2275,2275,2275,0
+20250327,112100,5406500,2275,2275,2275,2275,0
+20250327,112000,5406500,2275,2275,2275,2275,0
+20250327,111900,5406500,2275,2275,2275,2275,0
+20250327,111800,5406500,2275,2275,2275,2275,0
+20250327,111700,5406500,2275,2275,2275,2275,0
+20250327,111600,5406500,2275,2275,2275,2275,0
+20250327,111500,5406500,2275,2275,2275,2275,0
+20250327,111400,5406500,2275,2275,2275,2275,0
+20250327,111300,5406500,2275,2275,2275,2275,0
+20250327,111200,5406500,2275,2275,2275,2275,0
+20250327,111100,5406500,2275,2275,2275,2275,0
+20250327,111000,5406500,2275,2275,2275,2275,0
+20250327,110900,5406500,2275,2275,2275,2275,0
+20250327,110800,5406500,2275,2275,2275,2275,0
+20250327,110700,5406500,2275,2275,2275,2275,0
+20250327,110600,5406500,2275,2275,2275,2275,1
+20250327,110500,5404225,2280,2280,2280,2280,0
+20250327,110400,5404225,2280,2280,2280,2280,0
+20250327,110300,5404225,2280,2280,2280,2280,0
+20250327,110200,5404225,2280,2280,2280,2280,0
+20250327,110100,5404225,2280,2280,2280,2280,0
+20250327,110000,5404225,2280,2280,2280,2280,0
+20250327,105900,5404225,2280,2280,2280,2280,0
+20250327,105800,5404225,2280,2280,2280,2280,0
+20250327,105700,5404225,2280,2280,2280,2280,0
+20250327,105600,5404225,2280,2280,2280,2280,0
+20250327,105500,5404225,2280,2280,2280,2280,0
+20250327,105400,5404225,2280,2280,2280,2280,0
+20250327,105300,5404225,2280,2280,2280,2280,0
+20250327,105200,5404225,2280,2280,2280,2280,0
+20250327,105100,5404225,2280,2280,2280,2280,0
+20250327,105000,5404225,2280,2280,2280,2280,0
+20250327,104900,5404225,2280,2280,2280,2280,0
+20250327,104800,5404225,2280,2280,2280,2280,0
+20250327,104700,5404225,2280,2280,2280,2280,0
+20250327,104600,5404225,2280,2280,2280,2280,0
+20250327,104500,5404225,2280,2280,2280,2280,0
+20250327,104400,5404225,2280,2280,2280,2280,1
+20250327,104300,5401945,2275,2275,2275,2275,0
+20250327,104200,5401945,2275,2275,2275,2275,0
+20250327,104100,5401945,2275,2275,2275,2275,0
+20250327,104000,5401945,2275,2275,2275,2275,0
+20250327,103900,5401945,2275,2275,2275,2275,0
+20250327,103800,5401945,2275,2275,2275,2275,0
+20250327,103700,5401945,2275,2275,2275,2275,0
+20250327,103600,5401945,2275,2275,2275,2275,0
+20250327,103500,5401945,2275,2275,2275,2275,0
+20250327,103400,5401945,2275,2275,2275,2275,0
+20250327,103300,5401945,2275,2275,2275,2275,0
+20250327,103200,5401945,2275,2275,2275,2275,0
+20250327,103100,5401945,2275,2275,2275,2275,0
+20250327,103000,5401945,2275,2275,2275,2275,0
+20250327,102900,5401945,2275,2275,2275,2275,0
+20250327,102800,5401945,2275,2275,2275,2275,0
+20250327,102700,5401945,2275,2275,2275,2275,0
+20250327,102600,5401945,2275,2270,2275,2270,218
+20250327,102500,4906150,2270,2270,2270,2270,0
+20250327,102400,4906150,2270,2270,2270,2270,0
+20250327,102300,4906150,2270,2270,2270,2270,0
+20250327,102200,4906150,2270,2270,2270,2270,0
+20250327,102100,4906150,2270,2270,2270,2270,0
+20250327,102000,4906150,2270,2270,2270,2270,1
+20250327,101900,4903880,2250,2250,2250,2250,0
+20250327,101800,4903880,2250,2250,2250,2250,0
+20250327,101700,4903880,2250,2250,2250,2250,0
+20250327,101600,4903880,2250,2250,2250,2250,0
+20250327,101500,4903880,2250,2250,2250,2250,0
+20250327,101400,4903880,2250,2250,2250,2250,0
+20250327,101300,4903880,2250,2250,2250,2250,0
+20250327,101200,4903880,2250,2250,2250,2250,0
+20250327,101100,4903880,2250,2250,2250,2250,0
+20250327,101000,4903880,2250,2250,2250,2250,0
+20250327,100900,4903880,2250,2250,2250,2250,0
+20250327,100800,4903880,2250,2250,2250,2250,0
+20250327,100700,4903880,2250,2250,2250,2250,0
+20250327,100600,4903880,2250,2250,2250,2250,0
+20250327,100500,4903880,2250,2250,2250,2250,0
+20250327,100400,4903880,2250,2250,2250,2250,16
+20250327,100300,4867880,2275,2275,2275,2275,1
+20250327,100200,4865605,2250,2250,2250,2250,1
+20250327,100100,4863355,2275,2275,2275,2275,0
+20250327,100000,4863355,2275,2275,2275,2275,0
+20250327,095900,4863355,2275,2275,2275,2275,0
+20250327,095800,4863355,2275,2275,2275,2275,0
+20250327,095700,4863355,2275,2275,2275,2275,0
+20250327,095600,4863355,2275,2275,2275,2275,0
+20250327,095500,4863355,2275,2275,2275,2275,1
+20250327,095400,4861080,2250,2265,2265,2250,2100
+20250327,095300,130025,2285,2285,2285,2285,0
+20250327,095200,130025,2285,2285,2285,2285,0
+20250327,095100,130025,2285,2285,2285,2285,0
+20250327,095000,130025,2285,2285,2285,2285,0
+20250327,094900,130025,2285,2285,2285,2285,0
+20250327,094800,130025,2285,2285,2285,2285,0
+20250327,094700,130025,2285,2285,2285,2285,0
+20250327,094600,130025,2285,2285,2285,2285,0
+20250327,094500,130025,2285,2280,2285,2270,12
+20250327,094400,102625,2285,2285,2285,2285,0
+20250327,094300,102625,2285,2285,2285,2285,0
+20250327,094200,102625,2285,2285,2285,2285,0
+20250327,094100,102625,2285,2285,2285,2285,0
+20250327,094000,102625,2285,2285,2285,2285,0
+20250327,093900,102625,2285,2285,2285,2285,0
+20250327,093800,102625,2285,2285,2285,2285,0
+20250327,093700,102625,2285,2285,2285,2285,0
+20250327,093600,102625,2285,2285,2285,2285,0
+20250327,093500,102625,2285,2285,2285,2285,0
+20250327,093400,102625,2285,2285,2285,2285,0
+20250327,093300,102625,2285,2285,2285,2285,2
+20250327,093200,98055,2295,2295,2295,2295,0
+20250327,093100,98055,2295,2295,2295,2295,0
+20250327,093000,98055,2295,2295,2295,2295,0
+20250327,092900,98055,2295,2295,2295,2295,0
+20250327,092800,98055,2295,2295,2295,2295,0
+20250327,092700,98055,2295,2295,2295,2295,0
+20250327,092600,98055,2295,2295,2295,2295,0
+20250327,092500,98055,2295,2295,2295,2295,0
+20250327,092400,98055,2295,2295,2295,2295,1
+20250327,092300,95760,2280,2280,2280,2280,0
+20250327,092200,95760,2280,2280,2280,2280,0
+20250327,092100,95760,2280,2280,2280,2280,0
+20250327,092000,95760,2280,2280,2280,2280,39
+20250327,091900,6840,2280,2280,2280,2280,0
+20250327,091800,6840,2280,2280,2280,2280,0
+20250327,091700,6840,2280,2280,2280,2280,0
+20250327,091600,6840,2280,2280,2280,2280,0
+20250327,091500,6840,2280,2280,2280,2280,0
+20250327,091400,6840,2280,2280,2280,2280,0
+20250327,091300,6840,2280,2280,2280,2280,0
+20250327,091200,6840,2280,2280,2280,2280,0
+20250327,091100,6840,2280,2280,2280,2280,0
+20250327,091000,6840,2280,2280,2280,2280,0
+20250327,090900,6840,2280,2280,2280,2280,0
+20250327,090800,6840,2280,2280,2280,2280,0
+20250327,090700,6840,2280,2280,2280,2280,0
+20250327,090600,6840,2280,2280,2280,2280,0
+20250327,090500,6840,2280,2280,2280,2280,0
+20250327,090400,6840,2280,2280,2280,2280,1
+20250327,090300,4560,2280,2280,2280,2280,0
+20250327,090200,4560,2280,2280,2280,2280,0
+20250327,090100,4560,2280,2280,2280,2280,0
+20250327,090000,4560,2280,2280,2280,2280,2

080420/min/candle-20250328.csv

@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,195400,71932745,2240,2240,2240,2240,492
+20250328,195300,71932745,2240,2240,2240,2240,0
+20250328,195200,71932745,2240,2240,2240,2240,0
+20250328,195100,71932745,2240,2240,2240,2240,0
+20250328,195000,71932745,2240,2240,2240,2240,0
+20250328,194900,71932745,2240,2240,2240,2240,0
+20250328,194800,71932745,2240,2240,2240,2240,0
+20250328,194700,71932745,2240,2240,2240,2240,0
+20250328,194600,71932745,2240,2240,2240,2240,0
+20250328,194500,71932745,2240,2240,2240,2240,0
+20250328,194400,71932745,2240,2240,2240,2240,0
+20250328,194300,71932745,2240,2240,2240,2240,0
+20250328,194200,71932745,2240,2240,2240,2240,0
+20250328,194100,71932745,2240,2240,2240,2240,0
+20250328,194000,71932745,2240,2240,2240,2240,0
+20250328,193900,71932745,2240,2240,2240,2240,0
+20250328,193800,71932745,2240,2240,2240,2240,0
+20250328,193700,71932745,2240,2240,2240,2240,0
+20250328,193600,71932745,2240,2240,2240,2240,0
+20250328,193500,71932745,2240,2240,2240,2240,0
+20250328,193400,71932745,2240,2240,2240,2240,0
+20250328,193300,71932745,2240,2240,2240,2240,0
+20250328,193200,71932745,2240,2240,2240,2240,0
+20250328,193100,71932745,2240,2240,2240,2240,0
+20250328,193000,71932745,2240,2240,2240,2240,0
+20250328,192900,71932745,2240,2240,2240,2240,0
+20250328,192800,71932745,2240,2240,2240,2240,0
+20250328,192700,71932745,2240,2240,2240,2240,0
+20250328,192600,71932745,2240,2240,2240,2240,0
+20250328,192500,71932745,2240,2240,2240,2240,0
+20250328,192400,71932745,2240,2240,2240,2240,492
+20250328,192300,71932745,2240,2240,2240,2240,0
+20250328,192200,71932745,2240,2240,2240,2240,0
+20250328,192100,71932745,2240,2240,2240,2240,0
+20250328,192000,71932745,2240,2240,2240,2240,0
+20250328,191900,71932745,2240,2240,2240,2240,0
+20250328,191800,71932745,2240,2240,2240,2240,0
+20250328,191700,71932745,2240,2240,2240,2240,0
+20250328,191600,71932745,2240,2240,2240,2240,0
+20250328,191500,71932745,2240,2240,2240,2240,0
+20250328,191400,71932745,2240,2240,2240,2240,0
+20250328,191300,71932745,2240,2240,2240,2240,0
+20250328,191200,71932745,2240,2240,2240,2240,0
+20250328,191100,71932745,2240,2240,2240,2240,0
+20250328,191000,71932745,2240,2240,2240,2240,0
+20250328,190900,71932745,2240,2240,2240,2240,0
+20250328,190800,71932745,2240,2240,2240,2240,0
+20250328,190700,71932745,2240,2240,2240,2240,0
+20250328,190600,71932745,2240,2240,2240,2240,0
+20250328,190500,71932745,2240,2240,2240,2240,0
+20250328,190400,71932745,2240,2240,2240,2240,0
+20250328,190300,71932745,2240,2240,2240,2240,0
+20250328,190200,71932745,2240,2240,2240,2240,0
+20250328,190100,71932745,2240,2240,2240,2240,0
+20250328,190000,71932745,2240,2240,2240,2240,0
+20250328,185900,71932745,2240,2240,2240,2240,0
+20250328,185800,71932745,2240,2240,2240,2240,0
+20250328,185700,71932745,2240,2240,2240,2240,0
+20250328,185600,71932745,2240,2240,2240,2240,0
+20250328,185500,71932745,2240,2240,2240,2240,0
+20250328,185400,71932745,2240,2240,2240,2240,492
+20250328,185300,71932745,2240,2240,2240,2240,0
+20250328,185200,71932745,2240,2240,2240,2240,0
+20250328,185100,71932745,2240,2240,2240,2240,0
+20250328,185000,71932745,2240,2240,2240,2240,0
+20250328,184900,71932745,2240,2240,2240,2240,0
+20250328,184800,71932745,2240,2240,2240,2240,0
+20250328,184700,71932745,2240,2240,2240,2240,0
+20250328,184600,71932745,2240,2240,2240,2240,0
+20250328,184500,71932745,2240,2240,2240,2240,0
+20250328,184400,71932745,2240,2240,2240,2240,0
+20250328,184300,71932745,2240,2240,2240,2240,0
+20250328,184200,71932745,2240,2240,2240,2240,0
+20250328,184100,71932745,2240,2240,2240,2240,0
+20250328,184000,71932745,2240,2240,2240,2240,0
+20250328,183900,71932745,2240,2240,2240,2240,0
+20250328,183800,71932745,2240,2240,2240,2240,0
+20250328,183700,71932745,2240,2240,2240,2240,0
+20250328,183600,71932745,2240,2240,2240,2240,0
+20250328,183500,71932745,2240,2240,2240,2240,0
+20250328,183400,71932745,2240,2240,2240,2240,0
+20250328,183300,71932745,2240,2240,2240,2240,0
+20250328,183200,71932745,2240,2240,2240,2240,0
+20250328,183100,71932745,2240,2240,2240,2240,0
+20250328,183000,71932745,2240,2240,2240,2240,0
+20250328,182900,71932745,2240,2240,2240,2240,0
+20250328,182800,71932745,2240,2240,2240,2240,0
+20250328,182700,71932745,2240,2240,2240,2240,0
+20250328,182600,71932745,2240,2240,2240,2240,0
+20250328,182500,71932745,2240,2240,2240,2240,0
+20250328,182400,71932745,2240,2240,2240,2240,492
+20250328,182300,71932745,2240,2240,2240,2240,0
+20250328,182200,71932745,2240,2240,2240,2240,0
+20250328,182100,71932745,2240,2240,2240,2240,0
+20250328,182000,71932745,2240,2240,2240,2240,0
+20250328,181900,71932745,2240,2240,2240,2240,0
+20250328,181800,71932745,2240,2240,2240,2240,0
+20250328,181700,71932745,2240,2240,2240,2240,0
+20250328,181600,71932745,2240,2240,2240,2240,0
+20250328,181500,71932745,2240,2240,2240,2240,0
+20250328,181400,71932745,2240,2240,2240,2240,0
+20250328,181300,71932745,2240,2240,2240,2240,0
+20250328,181200,71932745,2240,2240,2240,2240,0
+20250328,181100,71932745,2240,2240,2240,2240,0
+20250328,181000,71932745,2240,2240,2240,2240,0
+20250328,180900,71932745,2240,2240,2240,2240,0
+20250328,180800,71932745,2240,2240,2240,2240,0
+20250328,180700,71932745,2240,2240,2240,2240,0
+20250328,180600,71932745,2240,2240,2240,2240,0
+20250328,180500,71932745,2240,2240,2240,2240,0
+20250328,180400,71932745,2240,2240,2240,2240,0
+20250328,180300,71932745,2240,2240,2240,2240,0
+20250328,180200,71932745,2240,2240,2240,2240,0
+20250328,180100,71932745,2240,2240,2240,2240,0
+20250328,180000,71932745,2240,2240,2240,2240,0
+20250328,175900,71932745,2240,2240,2240,2240,0
+20250328,175800,71932745,2240,2240,2240,2240,0
+20250328,175700,71932745,2240,2240,2240,2240,0
+20250328,175600,71932745,2240,2240,2240,2240,0
+20250328,175500,71932745,2240,2240,2240,2240,0
+20250328,175400,71932745,2240,2240,2240,2240,492
+20250328,175300,71932745,2240,2240,2240,2240,0
+20250328,175200,71932745,2240,2240,2240,2240,0
+20250328,175100,71932745,2240,2240,2240,2240,0
+20250328,175000,71932745,2240,2240,2240,2240,0
+20250328,174900,71932745,2240,2240,2240,2240,0
+20250328,174800,71932745,2240,2240,2240,2240,0
+20250328,174700,71932745,2240,2240,2240,2240,0
+20250328,174600,71932745,2240,2240,2240,2240,0
+20250328,174500,71932745,2240,2240,2240,2240,0
+20250328,174400,71932745,2240,2240,2240,2240,0
+20250328,174300,71932745,2240,2240,2240,2240,0
+20250328,174200,71932745,2240,2240,2240,2240,0
+20250328,174100,71932745,2240,2240,2240,2240,0
+20250328,174000,71932745,2240,2240,2240,2240,0
+20250328,173900,71932745,2240,2240,2240,2240,0
+20250328,173800,71932745,2240,2240,2240,2240,0
+20250328,173700,71932745,2240,2240,2240,2240,0
+20250328,173600,71932745,2240,2240,2240,2240,0
+20250328,173500,71932745,2240,2240,2240,2240,0
+20250328,173400,71932745,2240,2240,2240,2240,0
+20250328,173300,71932745,2240,2240,2240,2240,0
+20250328,173200,71932745,2240,2240,2240,2240,0
+20250328,173100,71932745,2240,2240,2240,2240,0
+20250328,173000,71932745,2240,2240,2240,2240,0
+20250328,172900,71932745,2240,2240,2240,2240,0
+20250328,172800,71932745,2240,2240,2240,2240,0
+20250328,172700,71932745,2240,2240,2240,2240,0
+20250328,172600,71932745,2240,2240,2240,2240,0
+20250328,172500,71932745,2240,2240,2240,2240,0
+20250328,172400,71932745,2240,2240,2240,2240,492
+20250328,172300,71932745,2240,2240,2240,2240,0
+20250328,172200,71932745,2240,2240,2240,2240,0
+20250328,172100,71932745,2240,2240,2240,2240,0
+20250328,172000,71932745,2240,2240,2240,2240,0
+20250328,171900,71932745,2240,2240,2240,2240,0
+20250328,171800,71932745,2240,2240,2240,2240,0
+20250328,171700,71932745,2240,2240,2240,2240,0
+20250328,171600,71932745,2240,2240,2240,2240,0
+20250328,171500,71932745,2240,2240,2240,2240,0
+20250328,171400,71932745,2240,2240,2240,2240,0
+20250328,171300,71932745,2240,2240,2240,2240,0
+20250328,171200,71932745,2240,2240,2240,2240,0
+20250328,171100,71932745,2240,2240,2240,2240,0
+20250328,171000,71932745,2240,2240,2240,2240,0
+20250328,170900,71932745,2240,2240,2240,2240,0
+20250328,170800,71932745,2240,2240,2240,2240,0
+20250328,170700,71932745,2240,2240,2240,2240,0
+20250328,170600,71932745,2240,2240,2240,2240,0
+20250328,170500,71932745,2240,2240,2240,2240,0
+20250328,170400,71932745,2240,2240,2240,2240,0
+20250328,170300,71932745,2240,2240,2240,2240,0
+20250328,170200,71932745,2240,2240,2240,2240,0
+20250328,170100,71932745,2240,2240,2240,2240,0
+20250328,170000,71932745,2240,2240,2240,2240,0
+20250328,165900,71932745,2240,2240,2240,2240,0
+20250328,165800,71932745,2240,2240,2240,2240,0
+20250328,165700,71932745,2240,2240,2240,2240,0
+20250328,165600,71932745,2240,2240,2240,2240,0
+20250328,165500,71932745,2240,2240,2240,2240,0
+20250328,165400,71932745,2240,2240,2240,2240,492
+20250328,165300,71932745,2240,2240,2240,2240,0
+20250328,165200,71932745,2240,2240,2240,2240,0
+20250328,165100,71932745,2240,2240,2240,2240,0
+20250328,165000,71932745,2240,2240,2240,2240,0
+20250328,164900,71932745,2240,2240,2240,2240,0
+20250328,164800,71932745,2240,2240,2240,2240,0
+20250328,164700,71932745,2240,2240,2240,2240,0
+20250328,164600,71932745,2240,2240,2240,2240,0
+20250328,164500,71932745,2240,2240,2240,2240,0
+20250328,164400,71932745,2240,2240,2240,2240,0
+20250328,164300,71932745,2240,2240,2240,2240,0
+20250328,164200,71932745,2240,2240,2240,2240,0
+20250328,164100,71932745,2240,2240,2240,2240,0
+20250328,164000,71932745,2240,2240,2240,2240,0
+20250328,163900,71932745,2240,2240,2240,2240,0
+20250328,163800,71932745,2240,2240,2240,2240,0
+20250328,163700,71932745,2240,2240,2240,2240,0
+20250328,163600,71932745,2240,2240,2240,2240,0
+20250328,163500,71932745,2240,2240,2240,2240,0
+20250328,163400,71932745,2240,2240,2240,2240,0
+20250328,163300,71932745,2240,2240,2240,2240,0
+20250328,163200,71932745,2240,2240,2240,2240,0
+20250328,163100,71932745,2240,2240,2240,2240,0
+20250328,163000,71932745,2240,2240,2240,2240,0
+20250328,162900,71932745,2240,2240,2240,2240,0
+20250328,162800,71932745,2240,2240,2240,2240,0
+20250328,162700,71932745,2240,2240,2240,2240,0
+20250328,162600,71932745,2240,2240,2240,2240,0
+20250328,162500,71932745,2240,2240,2240,2240,0
+20250328,162400,71932745,2240,2240,2240,2240,492
+20250328,162300,71932745,2240,2240,2240,2240,0
+20250328,162200,71932745,2240,2240,2240,2240,0
+20250328,162100,71932745,2240,2240,2240,2240,0
+20250328,162000,71932745,2240,2240,2240,2240,0
+20250328,161900,71932745,2240,2240,2240,2240,0
+20250328,161800,71932745,2240,2240,2240,2240,0
+20250328,161700,71932745,2240,2240,2240,2240,0
+20250328,161600,71932745,2240,2240,2240,2240,0
+20250328,161500,71932745,2240,2240,2240,2240,0
+20250328,161400,71932745,2240,2240,2240,2240,0
+20250328,161300,71932745,2240,2240,2240,2240,0
+20250328,161200,71932745,2240,2240,2240,2240,0
+20250328,161100,71932745,2240,2240,2240,2240,0
+20250328,161000,71932745,2240,2240,2240,2240,0
+20250328,160900,71932745,2240,2240,2240,2240,0
+20250328,160800,71932745,2240,2240,2240,2240,0
+20250328,160700,71932745,2240,2240,2240,2240,0
+20250328,160600,71932745,2240,2240,2240,2240,0
+20250328,160500,71932745,2240,2240,2240,2240,0
+20250328,160400,71932745,2240,2240,2240,2240,0
+20250328,160300,71932745,2240,2240,2240,2240,0
+20250328,160200,71932745,2240,2240,2240,2240,0
+20250328,160100,71932745,2240,2240,2240,2240,0
+20250328,160000,71932745,2240,2240,2240,2240,0
+20250328,155900,71932745,2240,2240,2240,2240,0
+20250328,155800,71932745,2240,2240,2240,2240,0
+20250328,155700,71932745,2240,2240,2240,2240,0
+20250328,155600,71932745,2240,2240,2240,2240,0
+20250328,155500,71932745,2240,2240,2240,2240,0
+20250328,155400,71932745,2240,2240,2240,2240,492
+20250328,155300,71932745,2240,2240,2240,2240,0
+20250328,155200,71932745,2240,2240,2240,2240,0
+20250328,155100,71932745,2240,2240,2240,2240,0
+20250328,155000,71932745,2240,2240,2240,2240,0
+20250328,154900,71932745,2240,2240,2240,2240,0
+20250328,154800,71932745,2240,2240,2240,2240,0
+20250328,154700,71932745,2240,2240,2240,2240,0
+20250328,154600,71932745,2240,2240,2240,2240,0
+20250328,154500,71932745,2240,2240,2240,2240,0
+20250328,154400,71932745,2240,2240,2240,2240,0
+20250328,154300,71932745,2240,2240,2240,2240,0
+20250328,154200,71932745,2240,2240,2240,2240,0
+20250328,154100,71932745,2240,2240,2240,2240,0
+20250328,154000,71932745,2240,2240,2240,2240,0
+20250328,153900,71932745,2240,2240,2240,2240,0
+20250328,153800,71932745,2240,2240,2240,2240,0
+20250328,153700,71932745,2240,2240,2240,2240,0
+20250328,153600,71932745,2240,2240,2240,2240,0
+20250328,153500,71932745,2240,2240,2240,2240,0
+20250328,153400,71932745,2240,2240,2240,2240,0
+20250328,153300,71932745,2240,2240,2240,2240,0
+20250328,153200,71932745,2240,2240,2240,2240,0
+20250328,153100,71932745,2240,2240,2240,2240,0
+20250328,153000,71932745,2240,2240,2240,2240,492
+20250328,152900,70830665,2260,2260,2260,2260,0
+20250328,152800,70830665,2260,2260,2260,2260,0
+20250328,152700,70830665,2260,2260,2260,2260,0
+20250328,152600,70830665,2260,2260,2260,2260,0
+20250328,152500,70830665,2260,2260,2260,2260,0
+20250328,152400,70830665,2260,2260,2260,2260,0
+20250328,152300,70830665,2260,2260,2260,2260,0
+20250328,152200,70830665,2260,2260,2260,2260,0
+20250328,152100,70830665,2260,2260,2260,2260,0
+20250328,152000,70830665,2260,2260,2260,2260,0
+20250328,151900,70830665,2260,2280,2280,2260,14662
+20250328,151800,37502115,2285,2285,2285,2285,0
+20250328,151700,37502115,2285,2285,2285,2285,0
+20250328,151600,37502115,2285,2285,2285,2285,0
+20250328,151500,37502115,2285,2285,2285,2285,0
+20250328,151400,37502115,2285,2285,2285,2285,0
+20250328,151300,37502115,2285,2285,2285,2285,0
+20250328,151200,37502115,2285,2285,2285,2285,0
+20250328,151100,37502115,2285,2285,2285,2285,1
+20250328,151000,37499830,2280,2280,2280,2280,0
+20250328,150900,37499830,2280,2280,2280,2280,0
+20250328,150800,37499830,2280,2280,2280,2280,0
+20250328,150700,37499830,2280,2280,2280,2280,0
+20250328,150600,37499830,2280,2280,2280,2280,0
+20250328,150500,37499830,2280,2280,2280,2280,0
+20250328,150400,37499830,2280,2280,2280,2280,0
+20250328,150300,37499830,2280,2280,2280,2280,0
+20250328,150200,37499830,2280,2280,2280,2280,0
+20250328,150100,37499830,2280,2280,2280,2280,0
+20250328,150000,37499830,2280,2280,2280,2280,0
+20250328,145900,37499830,2280,2280,2280,2280,399
+20250328,145800,36590110,2280,2280,2280,2280,0
+20250328,145700,36590110,2280,2280,2280,2280,0
+20250328,145600,36590110,2280,2280,2280,2280,0
+20250328,145500,36590110,2280,2280,2280,2280,0
+20250328,145400,36590110,2280,2280,2280,2280,0
+20250328,145300,36590110,2280,2280,2280,2280,0
+20250328,145200,36590110,2280,2280,2280,2280,0
+20250328,145100,36590110,2280,2280,2280,2280,0
+20250328,145000,36590110,2280,2280,2280,2280,0
+20250328,144900,36590110,2280,2280,2280,2280,0
+20250328,144800,36590110,2280,2280,2280,2280,0
+20250328,144700,36590110,2280,2280,2280,2280,0
+20250328,144600,36590110,2280,2280,2280,2280,0
+20250328,144500,36590110,2280,2280,2280,2280,0
+20250328,144400,36590110,2280,2280,2280,2280,0
+20250328,144300,36590110,2280,2280,2280,2280,0
+20250328,144200,36590110,2280,2280,2280,2280,0
+20250328,144100,36590110,2280,2280,2280,2280,0
+20250328,144000,36590110,2280,2280,2280,2280,0
+20250328,143900,36590110,2280,2280,2280,2280,0
+20250328,143800,36590110,2280,2280,2280,2280,0
+20250328,143700,36590110,2280,2280,2280,2280,0
+20250328,143600,36590110,2280,2280,2280,2280,0
+20250328,143500,36590110,2280,2280,2280,2280,0
+20250328,143400,36590110,2280,2280,2280,2280,0
+20250328,143300,36590110,2280,2280,2280,2280,0
+20250328,143200,36590110,2280,2280,2280,2280,0
+20250328,143100,36590110,2280,2280,2280,2280,0
+20250328,143000,36590110,2280,2280,2280,2280,0
+20250328,142900,36590110,2280,2280,2280,2280,0
+20250328,142800,36590110,2280,2280,2280,2280,0
+20250328,142700,36590110,2280,2280,2280,2280,0
+20250328,142600,36590110,2280,2280,2280,2280,0
+20250328,142500,36590110,2280,2280,2280,2280,0
+20250328,142400,36590110,2280,2280,2280,2280,0
+20250328,142300,36590110,2280,2280,2280,2280,0
+20250328,142200,36590110,2280,2280,2280,2280,0
+20250328,142100,36590110,2280,2280,2280,2280,0
+20250328,142000,36590110,2280,2280,2280,2280,0
+20250328,141900,36590110,2280,2280,2280,2280,0
+20250328,141800,36590110,2280,2280,2280,2280,0
+20250328,141700,36590110,2280,2280,2280,2280,0
+20250328,141600,36590110,2280,2280,2280,2280,0
+20250328,141500,36590110,2280,2280,2280,2280,0
+20250328,141400,36590110,2280,2280,2280,2280,0
+20250328,141300,36590110,2280,2280,2280,2280,0
+20250328,141200,36590110,2280,2280,2280,2280,0
+20250328,141100,36590110,2280,2280,2280,2280,0
+20250328,141000,36590110,2280,2280,2280,2280,0
+20250328,140900,36590110,2280,2280,2280,2280,0
+20250328,140800,36590110,2280,2280,2280,2280,0
+20250328,140700,36590110,2280,2280,2280,2280,0
+20250328,140600,36590110,2280,2280,2280,2280,0
+20250328,140500,36590110,2280,2280,2280,2280,0
+20250328,140400,36590110,2280,2280,2280,2280,0
+20250328,140300,36590110,2280,2280,2280,2280,0
+20250328,140200,36590110,2280,2280,2280,2280,0
+20250328,140100,36590110,2280,2280,2280,2280,0
+20250328,140000,36590110,2280,2280,2280,2280,0
+20250328,135900,36590110,2280,2280,2280,2280,0
+20250328,135800,36590110,2280,2280,2280,2280,0
+20250328,135700,36590110,2280,2280,2280,2280,1
+20250328,135600,36587830,2280,2280,2280,2280,0
+20250328,135500,36587830,2280,2280,2280,2280,0
+20250328,135400,36587830,2280,2280,2280,2280,0
+20250328,135300,36587830,2280,2280,2280,2280,0
+20250328,135200,36587830,2280,2280,2280,2280,0
+20250328,135100,36587830,2280,2280,2280,2280,0
+20250328,135000,36587830,2280,2280,2280,2280,0
+20250328,134900,36587830,2280,2280,2280,2280,0
+20250328,134800,36587830,2280,2280,2280,2280,0
+20250328,134700,36587830,2280,2280,2280,2280,0
+20250328,134600,36587830,2280,2280,2280,2280,0
+20250328,134500,36587830,2280,2280,2280,2280,0
+20250328,134400,36587830,2280,2280,2280,2280,0
+20250328,134300,36587830,2280,2280,2280,2280,0
+20250328,134200,36587830,2280,2280,2280,2280,0
+20250328,134100,36587830,2280,2280,2280,2280,0
+20250328,134000,36587830,2280,2280,2280,2280,0
+20250328,133900,36587830,2280,2280,2280,2280,0
+20250328,133800,36587830,2280,2280,2280,2280,0
+20250328,133700,36587830,2280,2280,2280,2280,0
+20250328,133600,36587830,2280,2280,2280,2280,0
+20250328,133500,36587830,2280,2280,2280,2280,1
+20250328,133400,36585550,2280,2280,2280,2280,0
+20250328,133300,36585550,2280,2280,2280,2280,3
+20250328,133200,36578710,2280,2280,2280,2280,0
+20250328,133100,36578710,2280,2280,2280,2280,0
+20250328,133000,36578710,2280,2280,2280,2280,0
+20250328,132900,36578710,2280,2280,2280,2280,0
+20250328,132800,36578710,2280,2280,2280,2280,989
+20250328,132700,34323790,2285,2285,2285,2285,0
+20250328,132600,34323790,2285,2285,2285,2285,0
+20250328,132500,34323790,2285,2285,2285,2285,0
+20250328,132400,34323790,2285,2285,2285,2285,0
+20250328,132300,34323790,2285,2285,2285,2285,0
+20250328,132200,34323790,2285,2285,2285,2285,0
+20250328,132100,34323790,2285,2285,2285,2285,0
+20250328,132000,34323790,2285,2285,2285,2285,0
+20250328,131900,34323790,2285,2285,2285,2285,5
+20250328,131800,34312365,2280,2280,2280,2280,0
+20250328,131700,34312365,2280,2280,2280,2280,13
+20250328,131600,34282725,2285,2285,2285,2285,0
+20250328,131500,34282725,2285,2285,2285,2285,0
+20250328,131400,34282725,2285,2285,2285,2285,0
+20250328,131300,34282725,2285,2285,2285,2285,0
+20250328,131200,34282725,2285,2285,2285,2285,0
+20250328,131100,34282725,2285,2285,2285,2285,0
+20250328,131000,34282725,2285,2285,2285,2285,0
+20250328,130900,34282725,2285,2285,2285,2285,0
+20250328,130800,34282725,2285,2285,2285,2285,0
+20250328,130700,34282725,2285,2285,2285,2285,0
+20250328,130600,34282725,2285,2285,2285,2285,0
+20250328,130500,34282725,2285,2285,2285,2285,0
+20250328,130400,34282725,2285,2285,2285,2285,0
+20250328,130300,34282725,2285,2285,2285,2285,0
+20250328,130200,34282725,2285,2285,2285,2285,1
+20250328,130100,34280440,2280,2280,2280,2280,0
+20250328,130000,34280440,2280,2280,2280,2280,0
+20250328,125900,34280440,2280,2280,2280,2280,0
+20250328,125800,34280440,2280,2280,2280,2280,0
+20250328,125700,34280440,2280,2280,2280,2280,0
+20250328,125600,34280440,2280,2280,2280,2280,0
+20250328,125500,34280440,2280,2280,2280,2280,0
+20250328,125400,34280440,2280,2280,2280,2280,0
+20250328,125300,34280440,2280,2280,2280,2280,0
+20250328,125200,34280440,2280,2280,2280,2280,0
+20250328,125100,34280440,2280,2280,2280,2280,0
+20250328,125000,34280440,2280,2280,2280,2280,0
+20250328,124900,34280440,2280,2280,2280,2280,0
+20250328,124800,34280440,2280,2280,2280,2280,0
+20250328,124700,34280440,2280,2280,2280,2280,0
+20250328,124600,34280440,2280,2280,2280,2280,3998
+20250328,124500,25165000,2285,2285,2285,2285,0
+20250328,124400,25165000,2285,2285,2285,2285,0
+20250328,124300,25165000,2285,2285,2285,2285,0
+20250328,124200,25165000,2285,2285,2285,2285,0
+20250328,124100,25165000,2285,2285,2285,2285,0
+20250328,124000,25165000,2285,2285,2285,2285,0
+20250328,123900,25165000,2285,2285,2285,2285,0
+20250328,123800,25165000,2285,2285,2285,2285,0
+20250328,123700,25165000,2285,2285,2285,2285,0
+20250328,123600,25165000,2285,2285,2285,2285,1584
+20250328,123500,21545560,2290,2290,2290,2290,0
+20250328,123400,21545560,2290,2290,2290,2290,0
+20250328,123300,21545560,2290,2290,2290,2290,1
+20250328,123200,21543270,2285,2285,2285,2285,2402
+20250328,123100,16054700,2285,2285,2285,2285,0
+20250328,123000,16054700,2285,2285,2285,2285,0
+20250328,122900,16054700,2285,2285,2285,2285,0
+20250328,122800,16054700,2285,2285,2285,2285,0
+20250328,122700,16054700,2285,2285,2285,2285,1
+20250328,122600,16052415,2290,2290,2290,2290,0
+20250328,122500,16052415,2290,2290,2290,2290,0
+20250328,122400,16052415,2290,2290,2290,2290,0
+20250328,122300,16052415,2290,2290,2290,2290,0
+20250328,122200,16052415,2290,2290,2290,2290,0
+20250328,122100,16052415,2290,2290,2290,2290,0
+20250328,122000,16052415,2290,2290,2290,2290,0
+20250328,121900,16052415,2290,2290,2290,2290,0
+20250328,121800,16052415,2290,2290,2290,2290,0
+20250328,121700,16052415,2290,2290,2290,2290,0
+20250328,121600,16052415,2290,2290,2290,2290,0
+20250328,121500,16052415,2290,2290,2290,2290,0
+20250328,121400,16052415,2290,2290,2290,2290,0
+20250328,121300,16052415,2290,2290,2290,2290,0
+20250328,121200,16052415,2290,2290,2290,2290,0
+20250328,121100,16052415,2290,2290,2290,2290,0
+20250328,121000,16052415,2290,2290,2290,2290,0
+20250328,120900,16052415,2290,2290,2290,2290,0
+20250328,120800,16052415,2290,2290,2290,2290,0
+20250328,120700,16052415,2290,2290,2290,2290,0
+20250328,120600,16052415,2290,2290,2290,2290,0
+20250328,120500,16052415,2290,2290,2290,2290,0
+20250328,120400,16052415,2290,2290,2290,2290,0
+20250328,120300,16052415,2290,2290,2290,2290,0
+20250328,120200,16052415,2290,2290,2290,2290,0
+20250328,120100,16052415,2290,2290,2290,2290,0
+20250328,120000,16052415,2290,2290,2290,2290,0
+20250328,115900,16052415,2290,2290,2290,2290,0
+20250328,115800,16052415,2290,2290,2290,2290,0
+20250328,115700,16052415,2290,2290,2290,2290,0
+20250328,115600,16052415,2290,2290,2290,2290,0
+20250328,115500,16052415,2290,2290,2290,2290,0
+20250328,115400,16052415,2290,2290,2290,2290,0
+20250328,115300,16052415,2290,2290,2290,2290,0
+20250328,115200,16052415,2290,2290,2290,2290,0
+20250328,115100,16052415,2290,2290,2290,2290,0
+20250328,115000,16052415,2290,2290,2290,2290,0
+20250328,114900,16052415,2290,2290,2290,2290,0
+20250328,114800,16052415,2290,2290,2290,2290,0
+20250328,114700,16052415,2290,2290,2290,2290,0
+20250328,114600,16052415,2290,2290,2290,2290,0
+20250328,114500,16052415,2290,2290,2290,2290,0
+20250328,114400,16052415,2290,2290,2290,2290,0
+20250328,114300,16052415,2290,2290,2290,2290,0
+20250328,114200,16052415,2290,2290,2290,2290,0
+20250328,114100,16052415,2290,2290,2290,2290,0
+20250328,114000,16052415,2290,2290,2290,2290,0
+20250328,113900,16052415,2290,2290,2290,2290,0
+20250328,113800,16052415,2290,2290,2290,2290,0
+20250328,113700,16052415,2290,2290,2290,2290,0
+20250328,113600,16052415,2290,2290,2290,2290,0
+20250328,113500,16052415,2290,2290,2290,2290,0
+20250328,113400,16052415,2290,2290,2290,2290,0
+20250328,113300,16052415,2290,2290,2290,2290,0
+20250328,113200,16052415,2290,2290,2290,2290,0
+20250328,113100,16052415,2290,2290,2290,2290,0
+20250328,113000,16052415,2290,2290,2290,2290,0
+20250328,112900,16052415,2290,2290,2290,2290,0
+20250328,112800,16052415,2290,2290,2290,2290,0
+20250328,112700,16052415,2290,2290,2290,2290,0
+20250328,112600,16052415,2290,2290,2290,2290,0
+20250328,112500,16052415,2290,2290,2290,2290,0
+20250328,112400,16052415,2290,2290,2290,2290,0
+20250328,112300,16052415,2290,2290,2290,2290,0
+20250328,112200,16052415,2290,2290,2290,2290,0
+20250328,112100,16052415,2290,2290,2290,2290,0
+20250328,112000,16052415,2290,2290,2290,2290,0
+20250328,111900,16052415,2290,2290,2290,2290,0
+20250328,111800,16052415,2290,2290,2290,2290,0
+20250328,111700,16052415,2290,2290,2290,2290,0
+20250328,111600,16052415,2290,2290,2290,2290,0
+20250328,111500,16052415,2290,2290,2290,2290,0
+20250328,111400,16052415,2290,2290,2290,2290,0
+20250328,111300,16052415,2290,2290,2290,2290,0
+20250328,111200,16052415,2290,2290,2290,2290,0
+20250328,111100,16052415,2290,2290,2290,2290,0
+20250328,111000,16052415,2290,2290,2290,2290,1
+20250328,110900,16050125,2290,2290,2290,2290,0
+20250328,110800,16050125,2290,2290,2290,2290,0
+20250328,110700,16050125,2290,2290,2290,2290,0
+20250328,110600,16050125,2290,2290,2290,2290,0
+20250328,110500,16050125,2290,2290,2290,2290,0
+20250328,110400,16050125,2290,2290,2290,2290,0
+20250328,110300,16050125,2290,2290,2290,2290,0
+20250328,110200,16050125,2290,2290,2290,2290,0
+20250328,110100,16050125,2290,2290,2290,2290,0
+20250328,110000,16050125,2290,2290,2290,2290,0
+20250328,105900,16050125,2290,2290,2290,2290,0
+20250328,105800,16050125,2290,2290,2290,2290,0
+20250328,105700,16050125,2290,2290,2290,2290,0
+20250328,105600,16050125,2290,2290,2290,2290,0
+20250328,105500,16050125,2290,2290,2290,2290,0
+20250328,105400,16050125,2290,2290,2290,2290,0
+20250328,105300,16050125,2290,2290,2290,2290,0
+20250328,105200,16050125,2290,2290,2290,2290,0
+20250328,105100,16050125,2290,2290,2290,2290,1
+20250328,105000,16047835,2285,2285,2285,2285,0
+20250328,104900,16047835,2285,2285,2285,2285,0
+20250328,104800,16047835,2285,2285,2285,2285,1000
+20250328,104700,13762835,2290,2290,2290,2290,0
+20250328,104600,13762835,2290,2290,2290,2290,0
+20250328,104500,13762835,2290,2290,2290,2290,0
+20250328,104400,13762835,2290,2290,2290,2290,0
+20250328,104300,13762835,2290,2290,2290,2290,0
+20250328,104200,13762835,2290,2290,2290,2290,0
+20250328,104100,13762835,2290,2290,2290,2290,0
+20250328,104000,13762835,2290,2290,2290,2290,2
+20250328,103900,13758255,2285,2285,2285,2285,0
+20250328,103800,13758255,2285,2285,2285,2285,0
+20250328,103700,13758255,2285,2290,2290,2285,237
+20250328,103600,13215600,2290,2290,2290,2290,754
+20250328,103500,11488940,2290,2290,2290,2290,0
+20250328,103400,11488940,2290,2290,2290,2290,0
+20250328,103300,11488940,2290,2290,2290,2290,0
+20250328,103200,11488940,2290,2290,2290,2290,0
+20250328,103100,11488940,2290,2290,2290,2290,3490
+20250328,103000,3496840,2290,2290,2290,2290,0
+20250328,102900,3496840,2290,2290,2290,2290,1510
+20250328,102800,38940,2290,2290,2290,2290,0
+20250328,102700,38940,2290,2290,2290,2290,0
+20250328,102600,38940,2290,2290,2290,2290,0
+20250328,102500,38940,2290,2290,2290,2290,0
+20250328,102400,38940,2290,2290,2290,2290,0
+20250328,102300,38940,2290,2290,2290,2290,0
+20250328,102200,38940,2290,2290,2290,2290,0
+20250328,102100,38940,2290,2290,2290,2290,0
+20250328,102000,38940,2290,2290,2290,2290,0
+20250328,101900,38940,2290,2290,2290,2290,0
+20250328,101800,38940,2290,2290,2290,2290,0
+20250328,101700,38940,2290,2290,2290,2290,0
+20250328,101600,38940,2290,2290,2290,2290,0
+20250328,101500,38940,2290,2290,2290,2290,0
+20250328,101400,38940,2290,2290,2290,2290,0
+20250328,101300,38940,2290,2290,2290,2290,0
+20250328,101200,38940,2290,2290,2290,2290,0
+20250328,101100,38940,2290,2290,2290,2290,0
+20250328,101000,38940,2290,2290,2290,2290,0
+20250328,100900,38940,2290,2290,2290,2290,0
+20250328,100800,38940,2290,2290,2290,2290,0
+20250328,100700,38940,2290,2290,2290,2290,0
+20250328,100600,38940,2290,2290,2290,2290,0
+20250328,100500,38940,2290,2290,2290,2290,0
+20250328,100400,38940,2290,2290,2290,2290,0
+20250328,100300,38940,2290,2290,2290,2290,0
+20250328,100200,38940,2290,2290,2290,2290,0
+20250328,100100,38940,2290,2290,2290,2290,0
+20250328,100000,38940,2290,2290,2290,2290,0
+20250328,095900,38940,2290,2290,2290,2290,0
+20250328,095800,38940,2290,2290,2290,2290,0
+20250328,095700,38940,2290,2290,2290,2290,0
+20250328,095600,38940,2290,2290,2290,2290,1
+20250328,095500,36650,2290,2290,2290,2290,3
+20250328,095400,29780,2290,2290,2290,2290,0
+20250328,095300,29780,2290,2290,2290,2290,0
+20250328,095200,29780,2290,2290,2290,2290,0
+20250328,095100,29780,2290,2290,2290,2290,0
+20250328,095000,29780,2290,2290,2290,2290,0
+20250328,094900,29780,2290,2290,2290,2290,0
+20250328,094800,29780,2290,2290,2290,2290,0
+20250328,094700,29780,2290,2290,2290,2290,10
+20250328,094600,6880,2290,2290,2290,2290,0
+20250328,094500,6880,2290,2290,2290,2290,0
+20250328,094400,6880,2290,2290,2290,2290,1
+20250328,094300,4590,2295,2295,2295,2295,0
+20250328,094200,4590,2295,2295,2295,2295,0
+20250328,094100,4590,2295,2295,2295,2295,0
+20250328,094000,4590,2295,2295,2295,2295,0
+20250328,093900,4590,2295,2295,2295,2295,0
+20250328,093800,4590,2295,2295,2295,2295,0
+20250328,093700,4590,2295,2295,2295,2295,0
+20250328,093600,4590,2295,2295,2295,2295,0
+20250328,093500,4590,2295,2295,2295,2295,0
+20250328,093400,4590,2295,2295,2295,2295,0
+20250328,093300,4590,2295,2295,2295,2295,0
+20250328,093200,4590,2295,2295,2295,2295,0
+20250328,093100,4590,2295,2295,2295,2295,0
+20250328,093000,4590,2295,2295,2295,2295,0
+20250328,092900,4590,2295,2295,2295,2295,0
+20250328,092800,4590,2295,2295,2295,2295,0
+20250328,092700,4590,2295,2295,2295,2295,0
+20250328,092600,4590,2295,2295,2295,2295,0
+20250328,092500,4590,2295,2295,2295,2295,0
+20250328,092400,4590,2295,2295,2295,2295,0
+20250328,092300,4590,2295,2295,2295,2295,0
+20250328,092200,4590,2295,2295,2295,2295,0
+20250328,092100,4590,2295,2295,2295,2295,0
+20250328,092000,4590,2295,2295,2295,2295,0
+20250328,091900,4590,2295,2295,2295,2295,0
+20250328,091800,4590,2295,2295,2295,2295,0
+20250328,091700,4590,2295,2295,2295,2295,0
+20250328,091600,4590,2295,2295,2295,2295,0
+20250328,091500,4590,2295,2295,2295,2295,0
+20250328,091400,4590,2295,2295,2295,2295,0
+20250328,091300,4590,2295,2295,2295,2295,0
+20250328,091200,4590,2295,2295,2295,2295,0
+20250328,091100,4590,2295,2295,2295,2295,0
+20250328,091000,4590,2295,2295,2295,2295,0
+20250328,090900,4590,2295,2295,2295,2295,0
+20250328,090800,4590,2295,2295,2295,2295,0
+20250328,090700,4590,2295,2295,2295,2295,0
+20250328,090600,4590,2295,2295,2295,2295,0
+20250328,090500,4590,2295,2295,2295,2295,0
+20250328,090400,4590,2295,2295,2295,2295,0
+20250328,090300,4590,2295,2295,2295,2295,0
+20250328,090200,4590,2295,2295,2295,2295,0
+20250328,090100,4590,2295,2295,2295,2295,0
+20250328,090000,4590,2295,2295,2295,2295,2