Add accumulated files

092190/min/candle-20250324.csv

@@ -0,0 +1,666 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,200400,33913793,3415,3415,3415,3415,632
+20250324,200300,33913793,3415,3415,3415,3415,0
+20250324,200200,33913793,3415,3415,3415,3415,0
+20250324,200100,33913793,3415,3415,3415,3415,0
+20250324,200000,33913793,3415,3415,3415,3415,0
+20250324,195900,33913793,3415,3415,3415,3415,0
+20250324,195800,33913793,3415,3415,3415,3415,0
+20250324,195700,33913793,3415,3415,3415,3415,0
+20250324,195600,33913793,3415,3415,3415,3415,0
+20250324,195500,33913793,3415,3415,3415,3415,0
+20250324,195400,33913793,3415,3415,3415,3415,0
+20250324,195300,33913793,3415,3415,3415,3415,0
+20250324,195200,33913793,3415,3415,3415,3415,0
+20250324,195100,33913793,3415,3415,3415,3415,0
+20250324,195000,33913793,3415,3415,3415,3415,0
+20250324,194900,33913793,3415,3415,3415,3415,0
+20250324,194800,33913793,3415,3415,3415,3415,0
+20250324,194700,33913793,3415,3415,3415,3415,0
+20250324,194600,33913793,3415,3415,3415,3415,0
+20250324,194500,33913793,3415,3415,3415,3415,0
+20250324,194400,33913793,3415,3415,3415,3415,0
+20250324,194300,33913793,3415,3415,3415,3415,0
+20250324,194200,33913793,3415,3415,3415,3415,0
+20250324,194100,33913793,3415,3415,3415,3415,0
+20250324,194000,33913793,3415,3415,3415,3415,0
+20250324,193900,33913793,3415,3415,3415,3415,0
+20250324,193800,33913793,3415,3415,3415,3415,0
+20250324,193700,33913793,3415,3415,3415,3415,0
+20250324,193600,33913793,3415,3415,3415,3415,0
+20250324,193500,33913793,3415,3415,3415,3415,0
+20250324,193400,33913793,3415,3415,3415,3415,632
+20250324,193300,33913793,3415,3415,3415,3415,0
+20250324,193200,33913793,3415,3415,3415,3415,0
+20250324,193100,33913793,3415,3415,3415,3415,0
+20250324,193000,33913793,3415,3415,3415,3415,0
+20250324,192900,33913793,3415,3415,3415,3415,0
+20250324,192800,33913793,3415,3415,3415,3415,0
+20250324,192700,33913793,3415,3415,3415,3415,0
+20250324,192600,33913793,3415,3415,3415,3415,0
+20250324,192500,33913793,3415,3415,3415,3415,0
+20250324,192400,33913793,3415,3415,3415,3415,0
+20250324,192300,33913793,3415,3415,3415,3415,0
+20250324,192200,33913793,3415,3415,3415,3415,0
+20250324,192100,33913793,3415,3415,3415,3415,0
+20250324,192000,33913793,3415,3415,3415,3415,0
+20250324,191900,33913793,3415,3415,3415,3415,0
+20250324,191800,33913793,3415,3415,3415,3415,0
+20250324,191700,33913793,3415,3415,3415,3415,0
+20250324,191600,33913793,3415,3415,3415,3415,0
+20250324,191500,33913793,3415,3415,3415,3415,0
+20250324,191400,33913793,3415,3415,3415,3415,0
+20250324,191300,33913793,3415,3415,3415,3415,0
+20250324,191200,33913793,3415,3415,3415,3415,0
+20250324,191100,33913793,3415,3415,3415,3415,0
+20250324,191000,33913793,3415,3415,3415,3415,0
+20250324,190900,33913793,3415,3415,3415,3415,0
+20250324,190800,33913793,3415,3415,3415,3415,0
+20250324,190700,33913793,3415,3415,3415,3415,0
+20250324,190600,33913793,3415,3415,3415,3415,0
+20250324,190500,33913793,3415,3415,3415,3415,0
+20250324,190400,33913793,3415,3415,3415,3415,632
+20250324,190300,33913793,3415,3415,3415,3415,0
+20250324,190200,33913793,3415,3415,3415,3415,0
+20250324,190100,33913793,3415,3415,3415,3415,0
+20250324,190000,33913793,3415,3415,3415,3415,0
+20250324,185900,33913793,3415,3415,3415,3415,0
+20250324,185800,33913793,3415,3415,3415,3415,0
+20250324,185700,33913793,3415,3415,3415,3415,0
+20250324,185600,33913793,3415,3415,3415,3415,0
+20250324,185500,33913793,3415,3415,3415,3415,0
+20250324,185400,33913793,3415,3415,3415,3415,0
+20250324,185300,33913793,3415,3415,3415,3415,0
+20250324,185200,33913793,3415,3415,3415,3415,0
+20250324,185100,33913793,3415,3415,3415,3415,0
+20250324,185000,33913793,3415,3415,3415,3415,0
+20250324,184900,33913793,3415,3415,3415,3415,0
+20250324,184800,33913793,3415,3415,3415,3415,0
+20250324,184700,33913793,3415,3415,3415,3415,0
+20250324,184600,33913793,3415,3415,3415,3415,0
+20250324,184500,33913793,3415,3415,3415,3415,0
+20250324,184400,33913793,3415,3415,3415,3415,0
+20250324,184300,33913793,3415,3415,3415,3415,0
+20250324,184200,33913793,3415,3415,3415,3415,0
+20250324,184100,33913793,3415,3415,3415,3415,0
+20250324,184000,33913793,3415,3415,3415,3415,0
+20250324,183900,33913793,3415,3415,3415,3415,0
+20250324,183800,33913793,3415,3415,3415,3415,0
+20250324,183700,33913793,3415,3415,3415,3415,0
+20250324,183600,33913793,3415,3415,3415,3415,0
+20250324,183500,33913793,3415,3415,3415,3415,0
+20250324,183400,33913793,3415,3415,3415,3415,632
+20250324,183300,33913793,3415,3415,3415,3415,0
+20250324,183200,33913793,3415,3415,3415,3415,0
+20250324,183100,33913793,3415,3415,3415,3415,0
+20250324,183000,33913793,3415,3415,3415,3415,0
+20250324,182900,33913793,3415,3415,3415,3415,0
+20250324,182800,33913793,3415,3415,3415,3415,0
+20250324,182700,33913793,3415,3415,3415,3415,0
+20250324,182600,33913793,3415,3415,3415,3415,0
+20250324,182500,33913793,3415,3415,3415,3415,0
+20250324,182400,33913793,3415,3415,3415,3415,0
+20250324,182300,33913793,3415,3415,3415,3415,0
+20250324,182200,33913793,3415,3415,3415,3415,0
+20250324,182100,33913793,3415,3415,3415,3415,0
+20250324,182000,33913793,3415,3415,3415,3415,0
+20250324,181900,33913793,3415,3415,3415,3415,0
+20250324,181800,33913793,3415,3415,3415,3415,0
+20250324,181700,33913793,3415,3415,3415,3415,0
+20250324,181600,33913793,3415,3415,3415,3415,0
+20250324,181500,33913793,3415,3415,3415,3415,0
+20250324,181400,33913793,3415,3415,3415,3415,0
+20250324,181300,33913793,3415,3415,3415,3415,0
+20250324,181200,33913793,3415,3415,3415,3415,0
+20250324,181100,33913793,3415,3415,3415,3415,0
+20250324,181000,33913793,3415,3415,3415,3415,0
+20250324,180900,33913793,3415,3415,3415,3415,0
+20250324,180800,33913793,3415,3415,3415,3415,0
+20250324,180700,33913793,3415,3415,3415,3415,0
+20250324,180600,33913793,3415,3415,3415,3415,0
+20250324,180500,33913793,3415,3415,3415,3415,0
+20250324,180400,33913793,3415,3415,3415,3415,632
+20250324,180300,33913793,3415,3415,3415,3415,0
+20250324,180200,33913793,3415,3415,3415,3415,0
+20250324,180100,33913793,3415,3415,3415,3415,0
+20250324,180000,33913793,3415,3415,3415,3415,0
+20250324,175900,33913793,3415,3415,3415,3415,0
+20250324,175800,33913793,3415,3415,3415,3415,0
+20250324,175700,33913793,3415,3415,3415,3415,0
+20250324,175600,33913793,3415,3415,3415,3415,0
+20250324,175500,33913793,3415,3415,3415,3415,0
+20250324,175400,33913793,3415,3415,3415,3415,0
+20250324,175300,33913793,3415,3415,3415,3415,0
+20250324,175200,33913793,3415,3415,3415,3415,0
+20250324,175100,33913793,3415,3415,3415,3415,0
+20250324,175000,33913793,3415,3415,3415,3415,0
+20250324,174900,33913793,3415,3415,3415,3415,0
+20250324,174800,33913793,3415,3415,3415,3415,0
+20250324,174700,33913793,3415,3415,3415,3415,0
+20250324,174600,33913793,3415,3415,3415,3415,0
+20250324,174500,33913793,3415,3415,3415,3415,0
+20250324,174400,33913793,3415,3415,3415,3415,0
+20250324,174300,33913793,3415,3415,3415,3415,0
+20250324,174200,33913793,3415,3415,3415,3415,0
+20250324,174100,33913793,3415,3415,3415,3415,0
+20250324,174000,33913793,3415,3415,3415,3415,0
+20250324,173900,33913793,3415,3415,3415,3415,0
+20250324,173800,33913793,3415,3415,3415,3415,0
+20250324,173700,33913793,3415,3415,3415,3415,0
+20250324,173600,33913793,3415,3415,3415,3415,0
+20250324,173500,33913793,3415,3415,3415,3415,0
+20250324,173400,33913793,3415,3415,3415,3415,632
+20250324,173300,33913793,3415,3415,3415,3415,0
+20250324,173200,33913793,3415,3415,3415,3415,0
+20250324,173100,33913793,3415,3415,3415,3415,0
+20250324,173000,33913793,3415,3415,3415,3415,0
+20250324,172900,33913793,3415,3415,3415,3415,0
+20250324,172800,33913793,3415,3415,3415,3415,0
+20250324,172700,33913793,3415,3415,3415,3415,0
+20250324,172600,33913793,3415,3415,3415,3415,0
+20250324,172500,33913793,3415,3415,3415,3415,0
+20250324,172400,33913793,3415,3415,3415,3415,0
+20250324,172300,33913793,3415,3415,3415,3415,0
+20250324,172200,33913793,3415,3415,3415,3415,0
+20250324,172100,33913793,3415,3415,3415,3415,0
+20250324,172000,33913793,3415,3415,3415,3415,0
+20250324,171900,33913793,3415,3415,3415,3415,0
+20250324,171800,33913793,3415,3415,3415,3415,0
+20250324,171700,33913793,3415,3415,3415,3415,0
+20250324,171600,33913793,3415,3415,3415,3415,0
+20250324,171500,33913793,3415,3415,3415,3415,0
+20250324,171400,33913793,3415,3415,3415,3415,0
+20250324,171300,33913793,3415,3415,3415,3415,0
+20250324,171200,33913793,3415,3415,3415,3415,0
+20250324,171100,33913793,3415,3415,3415,3415,0
+20250324,171000,33913793,3415,3415,3415,3415,0
+20250324,170900,33913793,3415,3415,3415,3415,0
+20250324,170800,33913793,3415,3415,3415,3415,0
+20250324,170700,33913793,3415,3415,3415,3415,0
+20250324,170600,33913793,3415,3415,3415,3415,0
+20250324,170500,33913793,3415,3415,3415,3415,0
+20250324,170400,33913793,3415,3415,3415,3415,632
+20250324,170300,33913793,3415,3415,3415,3415,0
+20250324,170200,33913793,3415,3415,3415,3415,0
+20250324,170100,33913793,3415,3415,3415,3415,0
+20250324,170000,33913793,3415,3415,3415,3415,0
+20250324,165900,33913793,3415,3415,3415,3415,0
+20250324,165800,33913793,3415,3415,3415,3415,0
+20250324,165700,33913793,3415,3415,3415,3415,0
+20250324,165600,33913793,3415,3415,3415,3415,0
+20250324,165500,33913793,3415,3415,3415,3415,0
+20250324,165400,33913793,3415,3415,3415,3415,0
+20250324,165300,33913793,3415,3415,3415,3415,0
+20250324,165200,33913793,3415,3415,3415,3415,0
+20250324,165100,33913793,3415,3415,3415,3415,0
+20250324,165000,33913793,3415,3415,3415,3415,0
+20250324,164900,33913793,3415,3415,3415,3415,0
+20250324,164800,33913793,3415,3415,3415,3415,0
+20250324,164700,33913793,3415,3415,3415,3415,0
+20250324,164600,33913793,3415,3415,3415,3415,0
+20250324,164500,33913793,3415,3415,3415,3415,0
+20250324,164400,33913793,3415,3415,3415,3415,0
+20250324,164300,33913793,3415,3415,3415,3415,0
+20250324,164200,33913793,3415,3415,3415,3415,0
+20250324,164100,33913793,3415,3415,3415,3415,0
+20250324,164000,33913793,3415,3415,3415,3415,0
+20250324,163900,33913793,3415,3415,3415,3415,0
+20250324,163800,33913793,3415,3415,3415,3415,0
+20250324,163700,33913793,3415,3415,3415,3415,0
+20250324,163600,33913793,3415,3415,3415,3415,0
+20250324,163500,33913793,3415,3415,3415,3415,0
+20250324,163400,33913793,3415,3415,3415,3415,632
+20250324,163300,33913793,3415,3415,3415,3415,0
+20250324,163200,33913793,3415,3415,3415,3415,0
+20250324,163100,33913793,3415,3415,3415,3415,0
+20250324,163000,33913793,3415,3415,3415,3415,0
+20250324,162900,33913793,3415,3415,3415,3415,0
+20250324,162800,33913793,3415,3415,3415,3415,0
+20250324,162700,33913793,3415,3415,3415,3415,0
+20250324,162600,33913793,3415,3415,3415,3415,0
+20250324,162500,33913793,3415,3415,3415,3415,0
+20250324,162400,33913793,3415,3415,3415,3415,0
+20250324,162300,33913793,3415,3415,3415,3415,0
+20250324,162200,33913793,3415,3415,3415,3415,0
+20250324,162100,33913793,3415,3415,3415,3415,0
+20250324,162000,33913793,3415,3415,3415,3415,0
+20250324,161900,33913793,3415,3415,3415,3415,0
+20250324,161800,33913793,3415,3415,3415,3415,0
+20250324,161700,33913793,3415,3415,3415,3415,0
+20250324,161600,33913793,3415,3415,3415,3415,0
+20250324,161500,33913793,3415,3415,3415,3415,0
+20250324,161400,33913793,3415,3415,3415,3415,0
+20250324,161300,33913793,3415,3415,3415,3415,0
+20250324,161200,33913793,3415,3415,3415,3415,0
+20250324,161100,33913793,3415,3415,3415,3415,0
+20250324,161000,33913793,3415,3415,3415,3415,0
+20250324,160900,33913793,3415,3415,3415,3415,0
+20250324,160800,33913793,3415,3415,3415,3415,0
+20250324,160700,33913793,3415,3415,3415,3415,0
+20250324,160600,33913793,3415,3415,3415,3415,0
+20250324,160500,33913793,3415,3415,3415,3415,0
+20250324,160400,33913793,3415,3415,3415,3415,632
+20250324,160300,33913793,3415,3415,3415,3415,0
+20250324,160200,33913793,3415,3415,3415,3415,0
+20250324,160100,33913793,3415,3415,3415,3415,0
+20250324,160000,33913793,3415,3415,3415,3415,0
+20250324,155900,33913793,3415,3415,3415,3415,0
+20250324,155800,33913793,3415,3415,3415,3415,0
+20250324,155700,33913793,3415,3415,3415,3415,0
+20250324,155600,33913793,3415,3415,3415,3415,0
+20250324,155500,33913793,3415,3415,3415,3415,0
+20250324,155400,33913793,3415,3415,3415,3415,0
+20250324,155300,33913793,3415,3415,3415,3415,0
+20250324,155200,33913793,3415,3415,3415,3415,0
+20250324,155100,33913793,3415,3415,3415,3415,0
+20250324,155000,33913793,3415,3415,3415,3415,0
+20250324,154900,33913793,3415,3415,3415,3415,0
+20250324,154800,33913793,3415,3415,3415,3415,0
+20250324,154700,33913793,3415,3415,3415,3415,0
+20250324,154600,33913793,3415,3415,3415,3415,0
+20250324,154500,33913793,3415,3415,3415,3415,0
+20250324,154400,33913793,3415,3415,3415,3415,0
+20250324,154300,33913793,3415,3415,3415,3415,0
+20250324,154200,33913793,3415,3415,3415,3415,0
+20250324,154100,33913793,3415,3415,3415,3415,0
+20250324,154000,33913793,3415,3415,3415,3415,0
+20250324,153900,33913793,3415,3415,3415,3415,0
+20250324,153800,33913793,3415,3415,3415,3415,0
+20250324,153700,33913793,3415,3415,3415,3415,0
+20250324,153600,33913793,3415,3415,3415,3415,0
+20250324,153500,33913793,3415,3415,3415,3415,0
+20250324,153400,33913793,3415,3415,3415,3415,632
+20250324,153300,33913793,3415,3415,3415,3415,0
+20250324,153200,33913793,3415,3415,3415,3415,0
+20250324,153100,33913793,3415,3415,3415,3415,0
+20250324,153000,33913793,3415,3415,3415,3415,632
+20250324,152900,31755513,3435,3435,3435,3435,0
+20250324,152800,31755513,3435,3435,3435,3435,0
+20250324,152700,31755513,3435,3435,3435,3435,0
+20250324,152600,31755513,3435,3435,3435,3435,0
+20250324,152500,31755513,3435,3435,3435,3435,0
+20250324,152400,31755513,3435,3435,3435,3435,0
+20250324,152300,31755513,3435,3435,3435,3435,0
+20250324,152200,31755513,3435,3435,3435,3435,0
+20250324,152100,31755513,3435,3435,3435,3435,0
+20250324,152000,31755513,3435,3435,3435,3435,0
+20250324,151900,31755513,3435,3435,3435,3435,11
+20250324,151800,31717728,3425,3425,3425,3425,0
+20250324,151700,31717728,3425,3435,3435,3425,33
+20250324,151600,31604603,3435,3435,3435,3435,0
+20250324,151500,31604603,3435,3430,3435,3430,7
+20250324,151400,31580583,3435,3435,3435,3435,0
+20250324,151300,31580583,3435,3435,3435,3435,0
+20250324,151200,31580583,3435,3435,3435,3435,0
+20250324,151100,31580583,3435,3435,3435,3435,0
+20250324,151000,31580583,3435,3435,3435,3435,10
+20250324,150900,31546233,3440,3440,3440,3440,0
+20250324,150800,31546233,3440,3440,3440,3440,0
+20250324,150700,31546233,3440,3440,3440,3440,0
+20250324,150600,31546233,3440,3440,3440,3440,0
+20250324,150500,31546233,3440,3430,3440,3430,158
+20250324,150400,31004203,3430,3430,3430,3430,515
+20250324,150300,29237753,3427,3427,3427,3427,29
+20250324,150200,29138370,3425,3425,3425,3425,0
+20250324,150100,29138370,3425,3425,3425,3425,5
+20250324,150000,29121245,3420,3420,3420,3420,0
+20250324,145900,29121245,3420,3425,3425,3420,7
+20250324,145800,29097300,3425,3425,3425,3425,0
+20250324,145700,29097300,3425,3425,3425,3425,0
+20250324,145600,29097300,3425,3425,3425,3425,0
+20250324,145500,29097300,3425,3425,3425,3425,0
+20250324,145400,29097300,3425,3425,3425,3425,0
+20250324,145300,29097300,3425,3425,3425,3425,1
+20250324,145200,29093875,3425,3425,3425,3425,0
+20250324,145100,29093875,3425,3425,3425,3425,0
+20250324,145000,29093875,3425,3425,3425,3425,0
+20250324,144900,29093875,3425,3425,3425,3425,0
+20250324,144800,29093875,3425,3425,3425,3425,0
+20250324,144700,29093875,3425,3425,3425,3425,0
+20250324,144600,29093875,3425,3425,3425,3425,0
+20250324,144500,29093875,3425,3425,3425,3425,0
+20250324,144400,29093875,3425,3425,3425,3425,0
+20250324,144300,29093875,3425,3425,3425,3425,0
+20250324,144200,29093875,3425,3425,3425,3425,2000
+20250324,144100,22243875,3425,3425,3425,3425,0
+20250324,144000,22243875,3425,3425,3425,3425,0
+20250324,143900,22243875,3425,3425,3425,3425,0
+20250324,143800,22243875,3425,3420,3425,3420,26
+20250324,143700,22154860,3425,3425,3425,3425,0
+20250324,143600,22154860,3425,3420,3425,3420,29
+20250324,143500,22055670,3410,3410,3410,3410,0
+20250324,143400,22055670,3410,3410,3410,3410,0
+20250324,143300,22055670,3410,3410,3410,3410,0
+20250324,143200,22055670,3410,3410,3410,3410,0
+20250324,143100,22055670,3410,3410,3410,3410,2
+20250324,143000,22048850,3415,3415,3415,3415,0
+20250324,142900,22048850,3415,3415,3415,3415,0
+20250324,142800,22048850,3415,3415,3415,3415,0
+20250324,142700,22048850,3415,3415,3415,3415,0
+20250324,142600,22048850,3415,3415,3415,3415,0
+20250324,142500,22048850,3415,3415,3415,3415,0
+20250324,142400,22048850,3415,3415,3415,3415,0
+20250324,142300,22048850,3415,3415,3415,3415,0
+20250324,142200,22048850,3415,3415,3415,3415,0
+20250324,142100,22048850,3415,3415,3415,3415,0
+20250324,142000,22048850,3415,3415,3415,3415,0
+20250324,141900,22048850,3415,3415,3415,3415,0
+20250324,141800,22048850,3415,3415,3415,3415,0
+20250324,141700,22048850,3415,3415,3415,3415,0
+20250324,141600,22048850,3415,3415,3415,3415,0
+20250324,141500,22048850,3415,3415,3415,3415,0
+20250324,141400,22048850,3415,3415,3415,3415,0
+20250324,141300,22048850,3415,3415,3415,3415,0
+20250324,141200,22048850,3415,3415,3415,3415,0
+20250324,141100,22048850,3415,3415,3415,3415,0
+20250324,141000,22048850,3415,3415,3415,3415,0
+20250324,140900,22048850,3415,3415,3415,3415,0
+20250324,140800,22048850,3415,3415,3415,3415,0
+20250324,140700,22048850,3415,3415,3415,3415,0
+20250324,140600,22048850,3415,3415,3415,3415,0
+20250324,140500,22048850,3415,3415,3415,3415,0
+20250324,140400,22048850,3415,3415,3415,3415,190
+20250324,140300,21400000,3415,3415,3415,3415,0
+20250324,140200,21400000,3415,3415,3415,3415,0
+20250324,140100,21400000,3415,3415,3415,3415,0
+20250324,140000,21400000,3415,3415,3415,3415,3
+20250324,135900,21389755,3415,3415,3415,3415,0
+20250324,135800,21389755,3415,3415,3415,3415,0
+20250324,135700,21389755,3415,3415,3415,3415,0
+20250324,135600,21389755,3415,3415,3415,3415,0
+20250324,135500,21389755,3415,3415,3415,3415,0
+20250324,135400,21389755,3415,3415,3415,3415,0
+20250324,135300,21389755,3415,3415,3415,3415,417
+20250324,135200,19965700,3415,3415,3415,3415,0
+20250324,135100,19965700,3415,3415,3415,3415,0
+20250324,135000,19965700,3415,3415,3415,3415,104
+20250324,134900,19610540,3410,3410,3410,3410,0
+20250324,134800,19610540,3410,3410,3410,3410,0
+20250324,134700,19610540,3410,3405,3410,3405,70
+20250324,134600,19371895,3400,3400,3400,3400,0
+20250324,134500,19371895,3400,3375,3400,3375,2208
+20250324,134400,11873435,3370,3370,3370,3370,0
+20250324,134300,11873435,3370,3370,3370,3370,0
+20250324,134200,11873435,3370,3370,3370,3370,0
+20250324,134100,11873435,3370,3370,3370,3370,0
+20250324,134000,11873435,3370,3370,3370,3370,0
+20250324,133900,11873435,3370,3370,3370,3370,0
+20250324,133800,11873435,3370,3370,3370,3370,0
+20250324,133700,11873435,3370,3370,3370,3370,0
+20250324,133600,11873435,3370,3370,3370,3370,0
+20250324,133500,11873435,3370,3370,3370,3370,0
+20250324,133400,11873435,3370,3370,3370,3370,0
+20250324,133300,11873435,3370,3370,3370,3370,0
+20250324,133200,11873435,3370,3370,3370,3370,100
+20250324,133100,11536435,3370,3370,3370,3370,0
+20250324,133000,11536435,3370,3370,3370,3370,0
+20250324,132900,11536435,3370,3370,3370,3370,0
+20250324,132800,11536435,3370,3370,3370,3370,0
+20250324,132700,11536435,3370,3370,3370,3370,0
+20250324,132600,11536435,3370,3370,3370,3370,0
+20250324,132500,11536435,3370,3370,3370,3370,0
+20250324,132400,11536435,3370,3370,3370,3370,0
+20250324,132300,11536435,3370,3370,3370,3370,0
+20250324,132200,11536435,3370,3370,3370,3370,0
+20250324,132100,11536435,3370,3370,3370,3370,57
+20250324,132000,11344345,3365,3365,3365,3365,1
+20250324,131900,11340980,3350,3350,3350,3350,0
+20250324,131800,11340980,3350,3350,3350,3350,0
+20250324,131700,11340980,3350,3350,3350,3350,0
+20250324,131600,11340980,3350,3350,3350,3350,0
+20250324,131500,11340980,3350,3350,3350,3350,0
+20250324,131400,11340980,3350,3355,3355,3350,90
+20250324,131300,11039300,3355,3355,3355,3355,202
+20250324,131200,10361590,3365,3360,3365,3360,33
+20250324,131100,10250695,3360,3360,3360,3360,0
+20250324,131000,10250695,3360,3360,3360,3360,0
+20250324,130900,10250695,3360,3360,3360,3360,0
+20250324,130800,10250695,3360,3360,3360,3360,0
+20250324,130700,10250695,3360,3360,3360,3360,0
+20250324,130600,10250695,3360,3360,3360,3360,0
+20250324,130500,10250695,3360,3360,3360,3360,0
+20250324,130400,10250695,3360,3360,3360,3360,0
+20250324,130300,10250695,3360,3360,3360,3360,0
+20250324,130200,10250695,3360,3360,3360,3360,0
+20250324,130100,10250695,3360,3360,3360,3360,0
+20250324,130000,10250695,3360,3360,3360,3360,0
+20250324,125900,10250695,3360,3360,3360,3360,1753
+20250324,125800,4360615,3360,3360,3360,3360,0
+20250324,125700,4360615,3360,3360,3360,3360,0
+20250324,125600,4360615,3360,3360,3360,3360,0
+20250324,125500,4360615,3360,3360,3360,3360,0
+20250324,125400,4360615,3360,3360,3360,3360,20
+20250324,125300,4293415,3360,3360,3360,3360,0
+20250324,125200,4293415,3360,3360,3360,3360,0
+20250324,125100,4293415,3360,3360,3360,3360,0
+20250324,125000,4293415,3360,3360,3360,3360,0
+20250324,124900,4293415,3360,3360,3360,3360,0
+20250324,124800,4293415,3360,3360,3360,3360,0
+20250324,124700,4293415,3360,3360,3360,3360,0
+20250324,124600,4293415,3360,3360,3360,3360,0
+20250324,124500,4293415,3360,3360,3360,3360,0
+20250324,124400,4293415,3360,3360,3360,3360,0
+20250324,124300,4293415,3360,3360,3360,3360,0
+20250324,124200,4293415,3360,3360,3360,3360,0
+20250324,124100,4293415,3360,3360,3360,3360,0
+20250324,124000,4293415,3360,3360,3360,3360,133
+20250324,123900,3846535,3370,3370,3370,3370,0
+20250324,123800,3846535,3370,3370,3370,3370,0
+20250324,123700,3846535,3370,3370,3370,3370,0
+20250324,123600,3846535,3370,3375,3375,3370,137
+20250324,123500,3384690,3385,3385,3385,3385,0
+20250324,123400,3384690,3385,3385,3385,3385,0
+20250324,123300,3384690,3385,3385,3385,3385,0
+20250324,123200,3384690,3385,3385,3385,3385,0
+20250324,123100,3384690,3385,3385,3385,3385,0
+20250324,123000,3384690,3385,3385,3385,3385,0
+20250324,122900,3384690,3385,3385,3385,3385,0
+20250324,122800,3384690,3385,3385,3385,3385,0
+20250324,122700,3384690,3385,3385,3385,3385,0
+20250324,122600,3384690,3385,3385,3385,3385,0
+20250324,122500,3384690,3385,3385,3385,3385,0
+20250324,122400,3384690,3385,3385,3385,3385,0
+20250324,122300,3384690,3385,3385,3385,3385,0
+20250324,122200,3384690,3385,3385,3385,3385,0
+20250324,122100,3384690,3385,3385,3385,3385,0
+20250324,122000,3384690,3385,3385,3385,3385,0
+20250324,121900,3384690,3385,3385,3385,3385,10
+20250324,121800,3350840,3385,3385,3385,3385,0
+20250324,121700,3350840,3385,3385,3385,3385,0
+20250324,121600,3350840,3385,3385,3385,3385,0
+20250324,121500,3350840,3385,3385,3385,3385,25
+20250324,121400,3266215,3375,3375,3375,3375,0
+20250324,121300,3266215,3375,3375,3375,3375,0
+20250324,121200,3266215,3375,3375,3375,3375,0
+20250324,121100,3266215,3375,3375,3375,3375,0
+20250324,121000,3266215,3375,3375,3375,3375,0
+20250324,120900,3266215,3375,3375,3375,3375,0
+20250324,120800,3266215,3375,3375,3375,3375,0
+20250324,120700,3266215,3375,3375,3375,3375,0
+20250324,120600,3266215,3375,3375,3375,3375,0
+20250324,120500,3266215,3375,3375,3375,3375,0
+20250324,120400,3266215,3375,3375,3375,3375,0
+20250324,120300,3266215,3375,3375,3375,3375,0
+20250324,120200,3266215,3375,3375,3375,3375,0
+20250324,120100,3266215,3375,3375,3375,3375,0
+20250324,120000,3266215,3375,3375,3375,3375,0
+20250324,115900,3266215,3375,3375,3375,3375,0
+20250324,115800,3266215,3375,3375,3375,3375,0
+20250324,115700,3266215,3375,3375,3375,3375,0
+20250324,115600,3266215,3375,3375,3375,3375,0
+20250324,115500,3266215,3375,3380,3380,3375,89
+20250324,115400,2965835,3385,3385,3385,3385,0
+20250324,115300,2965835,3385,3385,3385,3385,0
+20250324,115200,2965835,3385,3385,3385,3385,0
+20250324,115100,2965835,3385,3385,3385,3385,0
+20250324,115000,2965835,3385,3385,3385,3385,0
+20250324,114900,2965835,3385,3385,3385,3385,0
+20250324,114800,2965835,3385,3385,3385,3385,0
+20250324,114700,2965835,3385,3385,3385,3385,0
+20250324,114600,2965835,3385,3385,3385,3385,0
+20250324,114500,2965835,3385,3385,3385,3385,0
+20250324,114400,2965835,3385,3385,3385,3385,0
+20250324,114300,2965835,3385,3385,3385,3385,0
+20250324,114200,2965835,3385,3385,3385,3385,0
+20250324,114100,2965835,3385,3385,3385,3385,0
+20250324,114000,2965835,3385,3385,3385,3385,0
+20250324,113900,2965835,3385,3385,3385,3385,0
+20250324,113800,2965835,3385,3385,3385,3385,0
+20250324,113700,2965835,3385,3385,3385,3385,0
+20250324,113600,2965835,3385,3385,3385,3385,0
+20250324,113500,2965835,3385,3385,3385,3385,0
+20250324,113400,2965835,3385,3385,3385,3385,0
+20250324,113300,2965835,3385,3385,3385,3385,0
+20250324,113200,2965835,3385,3385,3385,3385,0
+20250324,113100,2965835,3385,3385,3385,3385,1
+20250324,113000,2962450,3380,3380,3380,3380,0
+20250324,112900,2962450,3380,3380,3380,3380,0
+20250324,112800,2962450,3380,3377,3380,3377,16
+20250324,112700,2908373,3377,3377,3377,3377,0
+20250324,112600,2908373,3377,3377,3377,3377,0
+20250324,112500,2908373,3377,3377,3377,3377,0
+20250324,112400,2908373,3377,3377,3377,3377,0
+20250324,112300,2908373,3377,3377,3377,3377,0
+20250324,112200,2908373,3377,3377,3377,3377,0
+20250324,112100,2908373,3377,3377,3377,3377,0
+20250324,112000,2908373,3377,3377,3377,3377,0
+20250324,111900,2908373,3377,3377,3377,3377,0
+20250324,111800,2908373,3377,3377,3377,3377,0
+20250324,111700,2908373,3377,3377,3377,3377,0
+20250324,111600,2908373,3377,3377,3377,3377,1
+20250324,111500,2904996,3377,3377,3377,3377,0
+20250324,111400,2904996,3377,3377,3377,3377,0
+20250324,111300,2904996,3377,3377,3377,3377,0
+20250324,111200,2904996,3377,3377,3377,3377,0
+20250324,111100,2904996,3377,3377,3377,3377,0
+20250324,111000,2904996,3377,3377,3377,3377,0
+20250324,110900,2904996,3377,3377,3377,3377,50
+20250324,110800,2736146,3377,3377,3377,3377,0
+20250324,110700,2736146,3377,3377,3377,3377,0
+20250324,110600,2736146,3377,3377,3377,3377,0
+20250324,110500,2736146,3377,3377,3377,3377,0
+20250324,110400,2736146,3377,3377,3377,3377,0
+20250324,110300,2736146,3377,3377,3377,3377,0
+20250324,110200,2736146,3377,3377,3377,3377,0
+20250324,110100,2736146,3377,3377,3377,3377,2
+20250324,110000,2729392,3377,3377,3377,3377,0
+20250324,105900,2729392,3377,3377,3377,3377,0
+20250324,105800,2729392,3377,3377,3377,3377,0
+20250324,105700,2729392,3377,3377,3377,3377,0
+20250324,105600,2729392,3377,3377,3377,3377,0
+20250324,105500,2729392,3377,3377,3377,3377,0
+20250324,105400,2729392,3377,3377,3377,3377,0
+20250324,105300,2729392,3377,3377,3377,3377,0
+20250324,105200,2729392,3377,3377,3377,3377,0
+20250324,105100,2729392,3377,3377,3377,3377,0
+20250324,105000,2729392,3377,3377,3377,3377,0
+20250324,104900,2729392,3377,3377,3377,3377,1
+20250324,104800,2726015,3380,3380,3380,3380,0
+20250324,104700,2726015,3380,3380,3380,3380,1
+20250324,104600,2722635,3385,3385,3385,3385,0
+20250324,104500,2722635,3385,3385,3385,3385,0
+20250324,104400,2722635,3385,3385,3385,3385,0
+20250324,104300,2722635,3385,3385,3385,3385,0
+20250324,104200,2722635,3385,3385,3385,3385,0
+20250324,104100,2722635,3385,3385,3385,3385,0
+20250324,104000,2722635,3385,3385,3385,3385,0
+20250324,103900,2722635,3385,3385,3385,3385,0
+20250324,103800,2722635,3385,3385,3385,3385,0
+20250324,103700,2722635,3385,3385,3385,3385,0
+20250324,103600,2722635,3385,3385,3385,3385,0
+20250324,103500,2722635,3385,3385,3385,3385,20
+20250324,103400,2654935,3385,3385,3385,3385,0
+20250324,103300,2654935,3385,3385,3385,3385,0
+20250324,103200,2654935,3385,3385,3385,3385,0
+20250324,103100,2654935,3385,3385,3385,3385,0
+20250324,103000,2654935,3385,3385,3385,3385,0
+20250324,102900,2654935,3385,3385,3385,3385,0
+20250324,102800,2654935,3385,3385,3385,3385,0
+20250324,102700,2654935,3385,3385,3385,3385,0
+20250324,102600,2654935,3385,3385,3385,3385,0
+20250324,102500,2654935,3385,3385,3385,3385,0
+20250324,102400,2654935,3385,3385,3385,3385,0
+20250324,102300,2654935,3385,3385,3385,3385,0
+20250324,102200,2654935,3385,3385,3385,3385,0
+20250324,102100,2654935,3385,3385,3385,3385,0
+20250324,102000,2654935,3385,3385,3385,3385,0
+20250324,101900,2654935,3385,3385,3385,3385,0
+20250324,101800,2654935,3385,3385,3385,3385,0
+20250324,101700,2654935,3385,3385,3385,3385,0
+20250324,101600,2654935,3385,3385,3385,3385,0
+20250324,101500,2654935,3385,3385,3385,3385,0
+20250324,101400,2654935,3385,3385,3385,3385,0
+20250324,101300,2654935,3385,3385,3385,3385,0
+20250324,101200,2654935,3385,3380,3385,3380,17
+20250324,101100,2597470,3375,3375,3375,3375,70
+20250324,101000,2361220,3375,3375,3375,3375,0
+20250324,100900,2361220,3375,3375,3375,3375,0
+20250324,100800,2361220,3375,3375,3375,3375,1
+20250324,100700,2357845,3390,3390,3390,3390,0
+20250324,100600,2357845,3390,3390,3390,3390,0
+20250324,100500,2357845,3390,3390,3390,3390,0
+20250324,100400,2357845,3390,3390,3390,3390,0
+20250324,100300,2357845,3390,3390,3390,3390,0
+20250324,100200,2357845,3390,3390,3390,3390,0
+20250324,100100,2357845,3390,3390,3390,3390,0
+20250324,100000,2357845,3390,3390,3390,3390,0
+20250324,095900,2357845,3390,3390,3390,3390,0
+20250324,095800,2357845,3390,3390,3390,3390,0
+20250324,095700,2357845,3390,3390,3390,3390,0
+20250324,095600,2357845,3390,3390,3390,3390,10
+20250324,095500,2323945,3390,3390,3390,3390,0
+20250324,095400,2323945,3390,3390,3390,3390,0
+20250324,095300,2323945,3390,3390,3390,3390,0
+20250324,095200,2323945,3390,3390,3390,3390,0
+20250324,095100,2323945,3390,3390,3390,3390,0
+20250324,095000,2323945,3390,3390,3390,3390,1
+20250324,094900,2320555,3385,3385,3385,3385,3
+20250324,094800,2310400,3380,3380,3380,3380,33
+20250324,094700,2198860,3380,3380,3380,3380,0
+20250324,094600,2198860,3380,3380,3380,3380,0
+20250324,094500,2198860,3380,3380,3380,3380,0
+20250324,094400,2198860,3380,3380,3380,3380,10
+20250324,094300,2165060,3370,3370,3370,3370,3
+20250324,094200,2154950,3380,3380,3380,3380,0
+20250324,094100,2154950,3380,3380,3380,3380,0
+20250324,094000,2154950,3380,3380,3380,3380,0
+20250324,093900,2154950,3380,3380,3380,3380,0
+20250324,093800,2154950,3380,3380,3380,3380,0
+20250324,093700,2154950,3380,3380,3380,3380,0
+20250324,093600,2154950,3380,3380,3380,3380,0
+20250324,093500,2154950,3380,3380,3380,3380,0
+20250324,093400,2154950,3380,3380,3380,3380,0
+20250324,093300,2154950,3380,3380,3380,3380,0
+20250324,093200,2154950,3380,3380,3380,3380,0
+20250324,093100,2154950,3380,3380,3380,3380,3
+20250324,093000,2144810,3380,3380,3380,3380,1
+20250324,092900,2141430,3380,3380,3380,3380,0
+20250324,092800,2141430,3380,3380,3380,3380,150
+20250324,092700,1634430,3380,3375,3380,3375,268
+20250324,092600,728685,3370,3370,3370,3370,0
+20250324,092500,728685,3370,3370,3370,3370,7
+20250324,092400,705095,3360,3360,3360,3360,0
+20250324,092300,705095,3360,3360,3360,3360,0
+20250324,092200,705095,3360,3360,3360,3360,0
+20250324,092100,705095,3360,3360,3360,3360,0
+20250324,092000,705095,3360,3360,3360,3360,100
+20250324,091900,369095,3370,3370,3370,3370,0
+20250324,091800,369095,3370,3370,3370,3370,1
+20250324,091700,365725,3355,3355,3355,3355,0
+20250324,091600,365725,3355,3355,3355,3355,0
+20250324,091500,365725,3355,3355,3355,3355,0
+20250324,091400,365725,3355,3355,3355,3355,0
+20250324,091300,365725,3355,3355,3355,3355,0
+20250324,091200,365725,3355,3355,3355,3355,16
+20250324,091100,312045,3360,3360,3360,3360,0
+20250324,091000,312045,3360,3360,3360,3360,10
+20250324,090900,278445,3350,3350,3350,3350,0
+20250324,090800,278445,3350,3350,3350,3350,0
+20250324,090700,278445,3350,3350,3350,3350,0
+20250324,090600,278445,3350,3350,3350,3350,0
+20250324,090500,278445,3350,3355,3355,3345,64
+20250324,090400,64050,3365,3365,3365,3365,0
+20250324,090300,64050,3365,3365,3365,3365,0
+20250324,090200,64050,3365,3365,3365,3365,0
+20250324,090100,64050,3365,3380,3380,3365,19
+20250324,090000,0,3375,3375,3375,3375,0

092190/min/candle-20250325.csv

@@ -0,0 +1,665 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,200300,27680520,3425,3425,3425,3425,901
+20250325,200200,27680520,3425,3425,3425,3425,0
+20250325,200100,27680520,3425,3425,3425,3425,0
+20250325,200000,27680520,3425,3425,3425,3425,0
+20250325,195900,27680520,3425,3425,3425,3425,0
+20250325,195800,27680520,3425,3425,3425,3425,0
+20250325,195700,27680520,3425,3425,3425,3425,0
+20250325,195600,27680520,3425,3425,3425,3425,0
+20250325,195500,27680520,3425,3425,3425,3425,0
+20250325,195400,27680520,3425,3425,3425,3425,0
+20250325,195300,27680520,3425,3425,3425,3425,0
+20250325,195200,27680520,3425,3425,3425,3425,0
+20250325,195100,27680520,3425,3425,3425,3425,0
+20250325,195000,27680520,3425,3425,3425,3425,0
+20250325,194900,27680520,3425,3425,3425,3425,0
+20250325,194800,27680520,3425,3425,3425,3425,0
+20250325,194700,27680520,3425,3425,3425,3425,0
+20250325,194600,27680520,3425,3425,3425,3425,0
+20250325,194500,27680520,3425,3425,3425,3425,0
+20250325,194400,27680520,3425,3425,3425,3425,0
+20250325,194300,27680520,3425,3425,3425,3425,0
+20250325,194200,27680520,3425,3425,3425,3425,0
+20250325,194100,27680520,3425,3425,3425,3425,0
+20250325,194000,27680520,3425,3425,3425,3425,0
+20250325,193900,27680520,3425,3425,3425,3425,0
+20250325,193800,27680520,3425,3425,3425,3425,0
+20250325,193700,27680520,3425,3425,3425,3425,0
+20250325,193600,27680520,3425,3425,3425,3425,0
+20250325,193500,27680520,3425,3425,3425,3425,0
+20250325,193400,27680520,3425,3425,3425,3425,0
+20250325,193300,27680520,3425,3425,3425,3425,901
+20250325,193200,27680520,3425,3425,3425,3425,0
+20250325,193100,27680520,3425,3425,3425,3425,0
+20250325,193000,27680520,3425,3425,3425,3425,0
+20250325,192900,27680520,3425,3425,3425,3425,0
+20250325,192800,27680520,3425,3425,3425,3425,0
+20250325,192700,27680520,3425,3425,3425,3425,0
+20250325,192600,27680520,3425,3425,3425,3425,0
+20250325,192500,27680520,3425,3425,3425,3425,0
+20250325,192400,27680520,3425,3425,3425,3425,0
+20250325,192300,27680520,3425,3425,3425,3425,0
+20250325,192200,27680520,3425,3425,3425,3425,0
+20250325,192100,27680520,3425,3425,3425,3425,0
+20250325,192000,27680520,3425,3425,3425,3425,0
+20250325,191900,27680520,3425,3425,3425,3425,0
+20250325,191800,27680520,3425,3425,3425,3425,0
+20250325,191700,27680520,3425,3425,3425,3425,0
+20250325,191600,27680520,3425,3425,3425,3425,0
+20250325,191500,27680520,3425,3425,3425,3425,0
+20250325,191400,27680520,3425,3425,3425,3425,0
+20250325,191300,27680520,3425,3425,3425,3425,0
+20250325,191200,27680520,3425,3425,3425,3425,0
+20250325,191100,27680520,3425,3425,3425,3425,0
+20250325,191000,27680520,3425,3425,3425,3425,0
+20250325,190900,27680520,3425,3425,3425,3425,0
+20250325,190800,27680520,3425,3425,3425,3425,0
+20250325,190700,27680520,3425,3425,3425,3425,0
+20250325,190600,27680520,3425,3425,3425,3425,0
+20250325,190500,27680520,3425,3425,3425,3425,0
+20250325,190400,27680520,3425,3425,3425,3425,0
+20250325,190300,27680520,3425,3425,3425,3425,901
+20250325,190200,27680520,3425,3425,3425,3425,0
+20250325,190100,27680520,3425,3425,3425,3425,0
+20250325,190000,27680520,3425,3425,3425,3425,0
+20250325,185900,27680520,3425,3425,3425,3425,0
+20250325,185800,27680520,3425,3425,3425,3425,0
+20250325,185700,27680520,3425,3425,3425,3425,0
+20250325,185600,27680520,3425,3425,3425,3425,0
+20250325,185500,27680520,3425,3425,3425,3425,0
+20250325,185400,27680520,3425,3425,3425,3425,0
+20250325,185300,27680520,3425,3425,3425,3425,0
+20250325,185200,27680520,3425,3425,3425,3425,0
+20250325,185100,27680520,3425,3425,3425,3425,0
+20250325,185000,27680520,3425,3425,3425,3425,0
+20250325,184900,27680520,3425,3425,3425,3425,0
+20250325,184800,27680520,3425,3425,3425,3425,0
+20250325,184700,27680520,3425,3425,3425,3425,0
+20250325,184600,27680520,3425,3425,3425,3425,0
+20250325,184500,27680520,3425,3425,3425,3425,0
+20250325,184400,27680520,3425,3425,3425,3425,0
+20250325,184300,27680520,3425,3425,3425,3425,0
+20250325,184200,27680520,3425,3425,3425,3425,0
+20250325,184100,27680520,3425,3425,3425,3425,0
+20250325,184000,27680520,3425,3425,3425,3425,0
+20250325,183900,27680520,3425,3425,3425,3425,0
+20250325,183800,27680520,3425,3425,3425,3425,0
+20250325,183700,27680520,3425,3425,3425,3425,0
+20250325,183600,27680520,3425,3425,3425,3425,0
+20250325,183500,27680520,3425,3425,3425,3425,0
+20250325,183400,27680520,3425,3425,3425,3425,0
+20250325,183300,27680520,3425,3425,3425,3425,901
+20250325,183200,27680520,3425,3425,3425,3425,0
+20250325,183100,27680520,3425,3425,3425,3425,0
+20250325,183000,27680520,3425,3425,3425,3425,0
+20250325,182900,27680520,3425,3425,3425,3425,0
+20250325,182800,27680520,3425,3425,3425,3425,0
+20250325,182700,27680520,3425,3425,3425,3425,0
+20250325,182600,27680520,3425,3425,3425,3425,0
+20250325,182500,27680520,3425,3425,3425,3425,0
+20250325,182400,27680520,3425,3425,3425,3425,0
+20250325,182300,27680520,3425,3425,3425,3425,0
+20250325,182200,27680520,3425,3425,3425,3425,0
+20250325,182100,27680520,3425,3425,3425,3425,0
+20250325,182000,27680520,3425,3425,3425,3425,0
+20250325,181900,27680520,3425,3425,3425,3425,0
+20250325,181800,27680520,3425,3425,3425,3425,0
+20250325,181700,27680520,3425,3425,3425,3425,0
+20250325,181600,27680520,3425,3425,3425,3425,0
+20250325,181500,27680520,3425,3425,3425,3425,0
+20250325,181400,27680520,3425,3425,3425,3425,0
+20250325,181300,27680520,3425,3425,3425,3425,0
+20250325,181200,27680520,3425,3425,3425,3425,0
+20250325,181100,27680520,3425,3425,3425,3425,0
+20250325,181000,27680520,3425,3425,3425,3425,0
+20250325,180900,27680520,3425,3425,3425,3425,0
+20250325,180800,27680520,3425,3425,3425,3425,0
+20250325,180700,27680520,3425,3425,3425,3425,0
+20250325,180600,27680520,3425,3425,3425,3425,0
+20250325,180500,27680520,3425,3425,3425,3425,0
+20250325,180400,27680520,3425,3425,3425,3425,0
+20250325,180300,27680520,3425,3425,3425,3425,901
+20250325,180200,27680520,3425,3425,3425,3425,0
+20250325,180100,27680520,3425,3425,3425,3425,0
+20250325,180000,27680520,3425,3425,3425,3425,0
+20250325,175900,27680520,3425,3425,3425,3425,0
+20250325,175800,27680520,3425,3425,3425,3425,0
+20250325,175700,27680520,3425,3425,3425,3425,0
+20250325,175600,27680520,3425,3425,3425,3425,0
+20250325,175500,27680520,3425,3425,3425,3425,0
+20250325,175400,27680520,3425,3425,3425,3425,0
+20250325,175300,27680520,3425,3425,3425,3425,0
+20250325,175200,27680520,3425,3425,3425,3425,0
+20250325,175100,27680520,3425,3425,3425,3425,0
+20250325,175000,27680520,3425,3425,3425,3425,0
+20250325,174900,27680520,3425,3425,3425,3425,0
+20250325,174800,27680520,3425,3425,3425,3425,0
+20250325,174700,27680520,3425,3425,3425,3425,0
+20250325,174600,27680520,3425,3425,3425,3425,0
+20250325,174500,27680520,3425,3425,3425,3425,0
+20250325,174400,27680520,3425,3425,3425,3425,0
+20250325,174300,27680520,3425,3425,3425,3425,0
+20250325,174200,27680520,3425,3425,3425,3425,0
+20250325,174100,27680520,3425,3425,3425,3425,0
+20250325,174000,27680520,3425,3425,3425,3425,0
+20250325,173900,27680520,3425,3425,3425,3425,0
+20250325,173800,27680520,3425,3425,3425,3425,0
+20250325,173700,27680520,3425,3425,3425,3425,0
+20250325,173600,27680520,3425,3425,3425,3425,0
+20250325,173500,27680520,3425,3425,3425,3425,0
+20250325,173400,27680520,3425,3425,3425,3425,0
+20250325,173300,27680520,3425,3425,3425,3425,901
+20250325,173200,27680520,3425,3425,3425,3425,0
+20250325,173100,27680520,3425,3425,3425,3425,0
+20250325,173000,27680520,3425,3425,3425,3425,0
+20250325,172900,27680520,3425,3425,3425,3425,0
+20250325,172800,27680520,3425,3425,3425,3425,0
+20250325,172700,27680520,3425,3425,3425,3425,0
+20250325,172600,27680520,3425,3425,3425,3425,0
+20250325,172500,27680520,3425,3425,3425,3425,0
+20250325,172400,27680520,3425,3425,3425,3425,0
+20250325,172300,27680520,3425,3425,3425,3425,0
+20250325,172200,27680520,3425,3425,3425,3425,0
+20250325,172100,27680520,3425,3425,3425,3425,0
+20250325,172000,27680520,3425,3425,3425,3425,0
+20250325,171900,27680520,3425,3425,3425,3425,0
+20250325,171800,27680520,3425,3425,3425,3425,0
+20250325,171700,27680520,3425,3425,3425,3425,0
+20250325,171600,27680520,3425,3425,3425,3425,0
+20250325,171500,27680520,3425,3425,3425,3425,0
+20250325,171400,27680520,3425,3425,3425,3425,0
+20250325,171300,27680520,3425,3425,3425,3425,0
+20250325,171200,27680520,3425,3425,3425,3425,0
+20250325,171100,27680520,3425,3425,3425,3425,0
+20250325,171000,27680520,3425,3425,3425,3425,0
+20250325,170900,27680520,3425,3425,3425,3425,0
+20250325,170800,27680520,3425,3425,3425,3425,0
+20250325,170700,27680520,3425,3425,3425,3425,0
+20250325,170600,27680520,3425,3425,3425,3425,0
+20250325,170500,27680520,3425,3425,3425,3425,0
+20250325,170400,27680520,3425,3425,3425,3425,0
+20250325,170300,27680520,3425,3425,3425,3425,901
+20250325,170200,27680520,3425,3425,3425,3425,0
+20250325,170100,27680520,3425,3425,3425,3425,0
+20250325,170000,27680520,3425,3425,3425,3425,0
+20250325,165900,27680520,3425,3425,3425,3425,0
+20250325,165800,27680520,3425,3425,3425,3425,0
+20250325,165700,27680520,3425,3425,3425,3425,0
+20250325,165600,27680520,3425,3425,3425,3425,0
+20250325,165500,27680520,3425,3425,3425,3425,0
+20250325,165400,27680520,3425,3425,3425,3425,0
+20250325,165300,27680520,3425,3425,3425,3425,0
+20250325,165200,27680520,3425,3425,3425,3425,0
+20250325,165100,27680520,3425,3425,3425,3425,0
+20250325,165000,27680520,3425,3425,3425,3425,0
+20250325,164900,27680520,3425,3425,3425,3425,0
+20250325,164800,27680520,3425,3425,3425,3425,0
+20250325,164700,27680520,3425,3425,3425,3425,0
+20250325,164600,27680520,3425,3425,3425,3425,0
+20250325,164500,27680520,3425,3425,3425,3425,0
+20250325,164400,27680520,3425,3425,3425,3425,0
+20250325,164300,27680520,3425,3425,3425,3425,0
+20250325,164200,27680520,3425,3425,3425,3425,0
+20250325,164100,27680520,3425,3425,3425,3425,0
+20250325,164000,27680520,3425,3425,3425,3425,0
+20250325,163900,27680520,3425,3425,3425,3425,0
+20250325,163800,27680520,3425,3425,3425,3425,0
+20250325,163700,27680520,3425,3425,3425,3425,0
+20250325,163600,27680520,3425,3425,3425,3425,0
+20250325,163500,27680520,3425,3425,3425,3425,0
+20250325,163400,27680520,3425,3425,3425,3425,0
+20250325,163300,27680520,3425,3425,3425,3425,901
+20250325,163200,27680520,3425,3425,3425,3425,0
+20250325,163100,27680520,3425,3425,3425,3425,0
+20250325,163000,27680520,3425,3425,3425,3425,0
+20250325,162900,27680520,3425,3425,3425,3425,0
+20250325,162800,27680520,3425,3425,3425,3425,0
+20250325,162700,27680520,3425,3425,3425,3425,0
+20250325,162600,27680520,3425,3425,3425,3425,0
+20250325,162500,27680520,3425,3425,3425,3425,0
+20250325,162400,27680520,3425,3425,3425,3425,0
+20250325,162300,27680520,3425,3425,3425,3425,0
+20250325,162200,27680520,3425,3425,3425,3425,0
+20250325,162100,27680520,3425,3425,3425,3425,0
+20250325,162000,27680520,3425,3425,3425,3425,0
+20250325,161900,27680520,3425,3425,3425,3425,0
+20250325,161800,27680520,3425,3425,3425,3425,0
+20250325,161700,27680520,3425,3425,3425,3425,0
+20250325,161600,27680520,3425,3425,3425,3425,0
+20250325,161500,27680520,3425,3425,3425,3425,0
+20250325,161400,27680520,3425,3425,3425,3425,0
+20250325,161300,27680520,3425,3425,3425,3425,0
+20250325,161200,27680520,3425,3425,3425,3425,0
+20250325,161100,27680520,3425,3425,3425,3425,0
+20250325,161000,27680520,3425,3425,3425,3425,0
+20250325,160900,27680520,3425,3425,3425,3425,0
+20250325,160800,27680520,3425,3425,3425,3425,0
+20250325,160700,27680520,3425,3425,3425,3425,0
+20250325,160600,27680520,3425,3425,3425,3425,0
+20250325,160500,27680520,3425,3425,3425,3425,0
+20250325,160400,27680520,3425,3425,3425,3425,0
+20250325,160300,27680520,3425,3425,3425,3425,901
+20250325,160200,27680520,3425,3425,3425,3425,0
+20250325,160100,27680520,3425,3425,3425,3425,0
+20250325,160000,27680520,3425,3425,3425,3425,0
+20250325,155900,27680520,3425,3425,3425,3425,0
+20250325,155800,27680520,3425,3425,3425,3425,0
+20250325,155700,27680520,3425,3425,3425,3425,0
+20250325,155600,27680520,3425,3425,3425,3425,0
+20250325,155500,27680520,3425,3425,3425,3425,0
+20250325,155400,27680520,3425,3425,3425,3425,0
+20250325,155300,27680520,3425,3425,3425,3425,0
+20250325,155200,27680520,3425,3425,3425,3425,0
+20250325,155100,27680520,3425,3425,3425,3425,0
+20250325,155000,27680520,3425,3425,3425,3425,0
+20250325,154900,27680520,3425,3425,3425,3425,0
+20250325,154800,27680520,3425,3425,3425,3425,0
+20250325,154700,27680520,3425,3425,3425,3425,0
+20250325,154600,27680520,3425,3425,3425,3425,0
+20250325,154500,27680520,3425,3425,3425,3425,0
+20250325,154400,27680520,3425,3425,3425,3425,0
+20250325,154300,27680520,3425,3425,3425,3425,0
+20250325,154200,27680520,3425,3425,3425,3425,0
+20250325,154100,27680520,3425,3425,3425,3425,0
+20250325,154000,27680520,3425,3425,3425,3425,0
+20250325,153900,27680520,3425,3425,3425,3425,0
+20250325,153800,27680520,3425,3425,3425,3425,0
+20250325,153700,27680520,3425,3425,3425,3425,0
+20250325,153600,27680520,3425,3425,3425,3425,0
+20250325,153500,27680520,3425,3425,3425,3425,0
+20250325,153400,27680520,3425,3425,3425,3425,0
+20250325,153300,27680520,3425,3425,3425,3425,901
+20250325,153200,27680520,3425,3425,3425,3425,0
+20250325,153100,27680520,3425,3425,3425,3425,0
+20250325,153000,27680520,3425,3425,3425,3425,901
+20250325,152900,24594595,3415,3415,3415,3415,0
+20250325,152800,24594595,3415,3415,3415,3415,0
+20250325,152700,24594595,3415,3415,3415,3415,0
+20250325,152600,24594595,3415,3415,3415,3415,0
+20250325,152500,24594595,3415,3415,3415,3415,0
+20250325,152400,24594595,3415,3415,3415,3415,0
+20250325,152300,24594595,3415,3415,3415,3415,0
+20250325,152200,24594595,3415,3415,3415,3415,0
+20250325,152100,24594595,3415,3415,3415,3415,0
+20250325,152000,24594595,3415,3415,3415,3415,0
+20250325,151900,24594595,3415,3415,3415,3415,0
+20250325,151800,24594595,3415,3415,3415,3415,1
+20250325,151700,24591180,3415,3415,3415,3415,0
+20250325,151600,24591180,3415,3415,3415,3415,0
+20250325,151500,24591180,3415,3415,3415,3415,0
+20250325,151400,24591180,3415,3415,3415,3415,0
+20250325,151300,24591180,3415,3415,3415,3415,0
+20250325,151200,24591180,3415,3415,3415,3415,0
+20250325,151100,24591180,3415,3415,3415,3415,0
+20250325,151000,24591180,3415,3415,3415,3415,0
+20250325,150900,24591180,3415,3415,3415,3415,0
+20250325,150800,24591180,3415,3415,3415,3415,0
+20250325,150700,24591180,3415,3415,3415,3415,1
+20250325,150600,24587765,3415,3415,3415,3415,0
+20250325,150500,24587765,3415,3415,3415,3415,0
+20250325,150400,24587765,3415,3415,3415,3415,0
+20250325,150300,24587765,3415,3415,3415,3415,0
+20250325,150200,24587765,3415,3415,3415,3415,0
+20250325,150100,24587765,3415,3415,3415,3415,0
+20250325,150000,24587765,3415,3415,3415,3415,0
+20250325,145900,24587765,3415,3415,3415,3415,0
+20250325,145800,24587765,3415,3415,3415,3415,334
+20250325,145700,23447155,3415,3415,3415,3415,0
+20250325,145600,23447155,3415,3415,3415,3415,0
+20250325,145500,23447155,3415,3415,3415,3415,1
+20250325,145400,23443740,3410,3410,3410,3410,37
+20250325,145300,23317570,3410,3410,3410,3410,10
+20250325,145200,23283470,3410,3410,3410,3410,0
+20250325,145100,23283470,3410,3410,3410,3410,0
+20250325,145000,23283470,3410,3410,3410,3410,0
+20250325,144900,23283470,3410,3410,3410,3410,0
+20250325,144800,23283470,3410,3410,3410,3410,0
+20250325,144700,23283470,3410,3410,3410,3410,0
+20250325,144600,23283470,3410,3410,3410,3410,0
+20250325,144500,23283470,3410,3410,3410,3410,0
+20250325,144400,23283470,3410,3410,3410,3410,0
+20250325,144300,23283470,3410,3410,3410,3410,0
+20250325,144200,23283470,3410,3410,3410,3410,0
+20250325,144100,23283470,3410,3410,3410,3410,2
+20250325,144000,23276650,3410,3410,3410,3410,0
+20250325,143900,23276650,3410,3410,3410,3410,0
+20250325,143800,23276650,3410,3410,3410,3410,1
+20250325,143700,23273240,3405,3405,3405,3405,0
+20250325,143600,23273240,3405,3405,3405,3405,0
+20250325,143500,23273240,3405,3405,3405,3405,500
+20250325,143400,21570740,3410,3410,3410,3410,0
+20250325,143300,21570740,3410,3410,3410,3410,0
+20250325,143200,21570740,3410,3410,3410,3410,0
+20250325,143100,21570740,3410,3410,3410,3410,0
+20250325,143000,21570740,3410,3410,3410,3410,0
+20250325,142900,21570740,3410,3410,3410,3410,0
+20250325,142800,21570740,3410,3410,3410,3410,0
+20250325,142700,21570740,3410,3410,3410,3410,0
+20250325,142600,21570740,3410,3410,3410,3410,0
+20250325,142500,21570740,3410,3410,3410,3410,0
+20250325,142400,21570740,3410,3410,3410,3410,5
+20250325,142300,21553690,3410,3410,3410,3410,0
+20250325,142200,21553690,3410,3410,3410,3410,2
+20250325,142100,21546870,3410,3410,3410,3410,0
+20250325,142000,21546870,3410,3410,3410,3410,0
+20250325,141900,21546870,3410,3410,3410,3410,0
+20250325,141800,21546870,3410,3410,3410,3410,0
+20250325,141700,21546870,3410,3410,3410,3410,0
+20250325,141600,21546870,3410,3410,3410,3410,21
+20250325,141500,21475260,3410,3410,3410,3410,0
+20250325,141400,21475260,3410,3410,3410,3410,0
+20250325,141300,21475260,3410,3410,3410,3410,66
+20250325,141200,21250200,3410,3410,3410,3410,0
+20250325,141100,21250200,3410,3410,3410,3410,0
+20250325,141000,21250200,3410,3410,3410,3410,0
+20250325,140900,21250200,3410,3410,3410,3410,0
+20250325,140800,21250200,3410,3410,3410,3410,0
+20250325,140700,21250200,3410,3410,3410,3410,0
+20250325,140600,21250200,3410,3410,3410,3410,0
+20250325,140500,21250200,3410,3410,3410,3410,35
+20250325,140400,21130850,3410,3410,3410,3410,0
+20250325,140300,21130850,3410,3410,3410,3410,0
+20250325,140200,21130850,3410,3410,3410,3410,0
+20250325,140100,21130850,3410,3410,3410,3410,0
+20250325,140000,21130850,3410,3410,3410,3410,0
+20250325,135900,21130850,3410,3410,3410,3410,0
+20250325,135800,21130850,3410,3410,3410,3410,0
+20250325,135700,21130850,3410,3410,3410,3410,0
+20250325,135600,21130850,3410,3410,3410,3410,300
+20250325,135500,20107850,3405,3405,3405,3405,0
+20250325,135400,20107850,3405,3405,3405,3405,0
+20250325,135300,20107850,3405,3405,3405,3405,0
+20250325,135200,20107850,3405,3405,3405,3405,0
+20250325,135100,20107850,3405,3405,3405,3405,0
+20250325,135000,20107850,3405,3405,3405,3405,0
+20250325,134900,20107850,3405,3405,3405,3405,0
+20250325,134800,20107850,3405,3405,3405,3405,0
+20250325,134700,20107850,3405,3405,3405,3405,0
+20250325,134600,20107850,3405,3405,3405,3405,0
+20250325,134500,20107850,3405,3405,3405,3405,0
+20250325,134400,20107850,3405,3405,3405,3405,0
+20250325,134300,20107850,3405,3405,3405,3405,0
+20250325,134200,20107850,3405,3405,3405,3405,0
+20250325,134100,20107850,3405,3405,3405,3405,0
+20250325,134000,20107850,3405,3405,3405,3405,3
+20250325,133900,20097635,3405,3405,3405,3405,0
+20250325,133800,20097635,3405,3405,3405,3405,0
+20250325,133700,20097635,3405,3405,3405,3405,0
+20250325,133600,20097635,3405,3405,3405,3405,0
+20250325,133500,20097635,3405,3405,3405,3405,0
+20250325,133400,20097635,3405,3405,3405,3405,0
+20250325,133300,20097635,3405,3405,3405,3405,0
+20250325,133200,20097635,3405,3405,3405,3405,0
+20250325,133100,20097635,3405,3405,3405,3405,0
+20250325,133000,20097635,3405,3405,3405,3405,0
+20250325,132900,20097635,3405,3405,3405,3405,0
+20250325,132800,20097635,3405,3405,3405,3405,40
+20250325,132700,19961435,3410,3410,3410,3410,0
+20250325,132600,19961435,3410,3410,3410,3410,0
+20250325,132500,19961435,3410,3410,3410,3410,0
+20250325,132400,19961435,3410,3410,3410,3410,0
+20250325,132300,19961435,3410,3410,3410,3410,0
+20250325,132200,19961435,3410,3410,3410,3410,0
+20250325,132100,19961435,3410,3410,3410,3410,0
+20250325,132000,19961435,3410,3410,3410,3410,0
+20250325,131900,19961435,3410,3410,3410,3410,0
+20250325,131800,19961435,3410,3410,3410,3410,0
+20250325,131700,19961435,3410,3410,3410,3410,0
+20250325,131600,19961435,3410,3410,3410,3410,0
+20250325,131500,19961435,3410,3410,3410,3410,0
+20250325,131400,19961435,3410,3410,3410,3410,0
+20250325,131300,19961435,3410,3410,3410,3410,424
+20250325,131200,18515595,3405,3405,3405,3405,0
+20250325,131100,18515595,3405,3405,3405,3405,0
+20250325,131000,18515595,3405,3405,3405,3405,0
+20250325,130900,18515595,3405,3405,3405,3405,0
+20250325,130800,18515595,3405,3405,3405,3405,0
+20250325,130700,18515595,3405,3405,3405,3405,0
+20250325,130600,18515595,3405,3405,3405,3405,0
+20250325,130500,18515595,3405,3405,3405,3405,0
+20250325,130400,18515595,3405,3405,3405,3405,0
+20250325,130300,18515595,3405,3405,3405,3405,0
+20250325,130200,18515595,3405,3405,3405,3405,0
+20250325,130100,18515595,3405,3405,3405,3405,0
+20250325,130000,18515595,3405,3405,3405,3405,0
+20250325,125900,18515595,3405,3405,3405,3405,0
+20250325,125800,18515595,3405,3405,3405,3405,0
+20250325,125700,18515595,3405,3405,3405,3405,0
+20250325,125600,18515595,3405,3405,3405,3405,0
+20250325,125500,18515595,3405,3405,3405,3405,0
+20250325,125400,18515595,3405,3405,3405,3405,0
+20250325,125300,18515595,3405,3405,3405,3405,0
+20250325,125200,18515595,3405,3405,3405,3405,0
+20250325,125100,18515595,3405,3405,3405,3405,0
+20250325,125000,18515595,3405,3405,3405,3405,0
+20250325,124900,18515595,3405,3405,3405,3405,0
+20250325,124800,18515595,3405,3405,3405,3405,0
+20250325,124700,18515595,3405,3405,3405,3405,2
+20250325,124600,18508785,3425,3425,3425,3425,0
+20250325,124500,18508785,3425,3425,3425,3425,0
+20250325,124400,18508785,3425,3425,3425,3425,0
+20250325,124300,18508785,3425,3425,3425,3425,0
+20250325,124200,18508785,3425,3425,3425,3425,0
+20250325,124100,18508785,3425,3425,3425,3425,351
+20250325,124000,17306610,3400,3400,3400,3400,0
+20250325,123900,17306610,3400,3400,3400,3400,0
+20250325,123800,17306610,3400,3400,3400,3400,0
+20250325,123700,17306610,3400,3400,3400,3400,0
+20250325,123600,17306610,3400,3400,3400,3400,0
+20250325,123500,17306610,3400,3400,3400,3400,0
+20250325,123400,17306610,3400,3400,3400,3400,0
+20250325,123300,17306610,3400,3400,3400,3400,0
+20250325,123200,17306610,3400,3400,3400,3400,0
+20250325,123100,17306610,3400,3400,3400,3400,0
+20250325,123000,17306610,3400,3400,3400,3400,0
+20250325,122900,17306610,3400,3400,3400,3400,0
+20250325,122800,17306610,3400,3400,3400,3400,0
+20250325,122700,17306610,3400,3400,3400,3400,0
+20250325,122600,17306610,3400,3400,3400,3400,0
+20250325,122500,17306610,3400,3400,3400,3400,0
+20250325,122400,17306610,3400,3400,3400,3400,0
+20250325,122300,17306610,3400,3400,3400,3400,0
+20250325,122200,17306610,3400,3400,3400,3400,0
+20250325,122100,17306610,3400,3400,3400,3400,0
+20250325,122000,17306610,3400,3400,3400,3400,0
+20250325,121900,17306610,3400,3400,3400,3400,0
+20250325,121800,17306610,3400,3400,3400,3400,30
+20250325,121700,17204610,3400,3400,3400,3400,1400
+20250325,121600,12444610,3420,3420,3420,3420,0
+20250325,121500,12444610,3420,3420,3420,3420,0
+20250325,121400,12444610,3420,3420,3420,3420,0
+20250325,121300,12444610,3420,3420,3420,3420,0
+20250325,121200,12444610,3420,3420,3420,3420,0
+20250325,121100,12444610,3420,3420,3420,3420,0
+20250325,121000,12444610,3420,3420,3420,3420,0
+20250325,120900,12444610,3420,3420,3420,3420,0
+20250325,120800,12444610,3420,3420,3420,3420,8
+20250325,120700,12417250,3420,3420,3420,3420,0
+20250325,120600,12417250,3420,3420,3420,3420,0
+20250325,120500,12417250,3420,3420,3420,3420,0
+20250325,120400,12417250,3420,3420,3420,3420,0
+20250325,120300,12417250,3420,3420,3420,3420,0
+20250325,120200,12417250,3420,3420,3420,3420,0
+20250325,120100,12417250,3420,3420,3420,3420,0
+20250325,120000,12417250,3420,3420,3420,3420,0
+20250325,115900,12417250,3420,3420,3420,3420,0
+20250325,115800,12417250,3420,3420,3420,3420,0
+20250325,115700,12417250,3420,3420,3420,3420,0
+20250325,115600,12417250,3420,3420,3420,3420,1
+20250325,115500,12413830,3405,3405,3405,3405,1
+20250325,115400,12410425,3410,3410,3410,3410,1042
+20250325,115300,8857205,3410,3410,3410,3410,0
+20250325,115200,8857205,3410,3410,3410,3410,0
+20250325,115100,8857205,3410,3410,3410,3410,2
+20250325,115000,8850385,3410,3410,3410,3410,10
+20250325,114900,8816285,3410,3410,3410,3410,0
+20250325,114800,8816285,3410,3410,3410,3410,0
+20250325,114700,8816285,3410,3410,3410,3410,0
+20250325,114600,8816285,3410,3410,3410,3410,0
+20250325,114500,8816285,3410,3410,3410,3410,1
+20250325,114400,8812875,3405,3405,3405,3405,0
+20250325,114300,8812875,3405,3405,3405,3405,0
+20250325,114200,8812875,3405,3405,3405,3405,0
+20250325,114100,8812875,3405,3405,3405,3405,0
+20250325,114000,8812875,3405,3405,3405,3405,1
+20250325,113900,8809470,3400,3400,3400,3400,0
+20250325,113800,8809470,3400,3400,3400,3400,0
+20250325,113700,8809470,3400,3400,3400,3400,0
+20250325,113600,8809470,3400,3400,3400,3400,0
+20250325,113500,8809470,3400,3400,3400,3400,0
+20250325,113400,8809470,3400,3400,3400,3400,0
+20250325,113300,8809470,3400,3400,3400,3400,0
+20250325,113200,8809470,3400,3400,3400,3400,0
+20250325,113100,8809470,3400,3400,3400,3400,0
+20250325,113000,8809470,3400,3400,3400,3400,0
+20250325,112900,8809470,3400,3405,3405,3400,70
+20250325,112800,8571405,3410,3410,3410,3410,0
+20250325,112700,8571405,3410,3410,3410,3410,222
+20250325,112600,7814385,3415,3415,3415,3415,0
+20250325,112500,7814385,3415,3415,3415,3415,0
+20250325,112400,7814385,3415,3415,3415,3415,201
+20250325,112300,7127970,3415,3415,3415,3415,0
+20250325,112200,7127970,3415,3415,3415,3415,0
+20250325,112100,7127970,3415,3420,3420,3415,792
+20250325,112000,4420830,3420,3420,3420,3420,10
+20250325,111900,4386630,3420,3420,3420,3420,0
+20250325,111800,4386630,3420,3420,3420,3420,0
+20250325,111700,4386630,3420,3420,3420,3420,0
+20250325,111600,4386630,3420,3420,3420,3420,0
+20250325,111500,4386630,3420,3425,3425,3420,225
+20250325,111400,3616990,3430,3430,3430,3430,10
+20250325,111300,3582690,3430,3430,3430,3430,0
+20250325,111200,3582690,3430,3430,3430,3430,0
+20250325,111100,3582690,3430,3430,3430,3430,0
+20250325,111000,3582690,3430,3430,3430,3430,0
+20250325,110900,3582690,3430,3430,3430,3430,0
+20250325,110800,3582690,3430,3430,3430,3430,0
+20250325,110700,3582690,3430,3430,3430,3430,0
+20250325,110600,3582690,3430,3430,3430,3430,0
+20250325,110500,3582690,3430,3430,3430,3430,20
+20250325,110400,3514090,3430,3430,3430,3430,0
+20250325,110300,3514090,3430,3430,3430,3430,0
+20250325,110200,3514090,3430,3430,3430,3430,0
+20250325,110100,3514090,3430,3430,3430,3430,0
+20250325,110000,3514090,3430,3430,3430,3430,0
+20250325,105900,3514090,3430,3430,3430,3430,0
+20250325,105800,3514090,3430,3430,3430,3430,0
+20250325,105700,3514090,3430,3430,3430,3430,0
+20250325,105600,3514090,3430,3430,3430,3430,0
+20250325,105500,3514090,3430,3430,3430,3430,0
+20250325,105400,3514090,3430,3435,3435,3430,157
+20250325,105300,2975560,3435,3435,3435,3435,10
+20250325,105200,2941210,3435,3435,3435,3435,0
+20250325,105100,2941210,3435,3435,3435,3435,10
+20250325,105000,2906860,3435,3435,3435,3435,0
+20250325,104900,2906860,3435,3435,3435,3435,10
+20250325,104800,2872510,3435,3435,3435,3435,10
+20250325,104700,2838160,3435,3435,3435,3435,0
+20250325,104600,2838160,3435,3435,3435,3435,0
+20250325,104500,2838160,3435,3435,3435,3435,0
+20250325,104400,2838160,3435,3435,3435,3435,0
+20250325,104300,2838160,3435,3435,3435,3435,0
+20250325,104200,2838160,3435,3435,3435,3435,0
+20250325,104100,2838160,3435,3435,3435,3435,0
+20250325,104000,2838160,3435,3435,3435,3435,1
+20250325,103900,2834725,3435,3435,3435,3435,0
+20250325,103800,2834725,3435,3435,3435,3435,0
+20250325,103700,2834725,3435,3435,3435,3435,0
+20250325,103600,2834725,3435,3435,3435,3435,0
+20250325,103500,2834725,3435,3435,3435,3435,0
+20250325,103400,2834725,3435,3435,3435,3435,0
+20250325,103300,2834725,3435,3435,3435,3435,5
+20250325,103200,2817550,3435,3435,3435,3435,0
+20250325,103100,2817550,3435,3435,3435,3435,0
+20250325,103000,2817550,3435,3435,3435,3435,0
+20250325,102900,2817550,3435,3435,3435,3435,0
+20250325,102800,2817550,3435,3435,3435,3435,0
+20250325,102700,2817550,3435,3435,3435,3435,0
+20250325,102600,2817550,3435,3435,3435,3435,0
+20250325,102500,2817550,3435,3435,3435,3435,0
+20250325,102400,2817550,3435,3435,3435,3435,0
+20250325,102300,2817550,3435,3435,3435,3435,0
+20250325,102200,2817550,3435,3435,3435,3435,0
+20250325,102100,2817550,3435,3435,3435,3435,0
+20250325,102000,2817550,3435,3435,3435,3435,0
+20250325,101900,2817550,3435,3435,3435,3435,0
+20250325,101800,2817550,3435,3435,3435,3435,0
+20250325,101700,2817550,3435,3435,3435,3435,0
+20250325,101600,2817550,3435,3435,3435,3435,1
+20250325,101500,2814115,3435,3435,3435,3435,0
+20250325,101400,2814115,3435,3435,3435,3435,0
+20250325,101300,2814115,3435,3435,3435,3435,0
+20250325,101200,2814115,3435,3435,3435,3435,0
+20250325,101100,2814115,3435,3435,3435,3435,0
+20250325,101000,2814115,3435,3435,3435,3435,0
+20250325,100900,2814115,3435,3435,3435,3435,0
+20250325,100800,2814115,3435,3435,3435,3435,0
+20250325,100700,2814115,3435,3435,3435,3435,5
+20250325,100600,2796940,3440,3440,3440,3440,5
+20250325,100500,2779740,3450,3450,3450,3450,0
+20250325,100400,2779740,3450,3450,3450,3450,0
+20250325,100300,2779740,3450,3450,3450,3450,0
+20250325,100200,2779740,3450,3450,3450,3450,0
+20250325,100100,2779740,3450,3450,3450,3450,0
+20250325,100000,2779740,3450,3450,3450,3450,0
+20250325,095900,2779740,3450,3450,3450,3450,0
+20250325,095800,2779740,3450,3450,3450,3450,0
+20250325,095700,2779740,3450,3450,3450,3450,0
+20250325,095600,2779740,3450,3445,3450,3445,499
+20250325,095500,1058195,3450,3450,3450,3450,0
+20250325,095400,1058195,3450,3450,3450,3450,0
+20250325,095300,1058195,3450,3450,3450,3450,0
+20250325,095200,1058195,3450,3450,3450,3450,0
+20250325,095100,1058195,3450,3450,3450,3450,0
+20250325,095000,1058195,3450,3450,3450,3450,0
+20250325,094900,1058195,3450,3450,3450,3450,0
+20250325,094800,1058195,3450,3450,3450,3450,0
+20250325,094700,1058195,3450,3450,3450,3450,0
+20250325,094600,1058195,3450,3450,3450,3450,0
+20250325,094500,1058195,3450,3450,3450,3450,1
+20250325,094400,1054745,3450,3450,3450,3450,0
+20250325,094300,1054745,3450,3450,3450,3450,0
+20250325,094200,1054745,3450,3450,3450,3450,1
+20250325,094100,1051295,3450,3450,3450,3450,1
+20250325,094000,1047845,3450,3450,3450,3450,0
+20250325,093900,1047845,3450,3450,3450,3450,0
+20250325,093800,1047845,3450,3450,3450,3450,1
+20250325,093700,1044395,3425,3425,3425,3425,0
+20250325,093600,1044395,3425,3425,3425,3425,0
+20250325,093500,1044395,3425,3425,3425,3425,0
+20250325,093400,1044395,3425,3425,3425,3425,50
+20250325,093300,873145,3425,3425,3425,3425,0
+20250325,093200,873145,3425,3450,3450,3425,31
+20250325,093100,766945,3450,3450,3450,3450,1
+20250325,093000,763495,3455,3455,3455,3455,0
+20250325,092900,763495,3455,3425,3455,3425,60
+20250325,092800,556245,3445,3445,3445,3445,5
+20250325,092700,539020,3455,3455,3455,3455,0
+20250325,092600,539020,3455,3455,3455,3455,0
+20250325,092500,539020,3455,3455,3455,3455,0
+20250325,092400,539020,3455,3455,3455,3455,0
+20250325,092300,539020,3455,3455,3455,3455,0
+20250325,092200,539020,3455,3455,3455,3455,0
+20250325,092100,539020,3455,3455,3455,3455,0
+20250325,092000,539020,3455,3455,3455,3455,0
+20250325,091900,539020,3455,3455,3455,3455,0
+20250325,091800,539020,3455,3430,3455,3430,112
+20250325,091700,154810,3450,3450,3450,3450,0
+20250325,091600,154810,3450,3450,3450,3450,1
+20250325,091500,151360,3455,3455,3455,3455,0
+20250325,091400,151360,3455,3455,3455,3455,0
+20250325,091300,151360,3455,3455,3455,3455,0
+20250325,091200,151360,3455,3455,3455,3455,0
+20250325,091100,151360,3455,3455,3455,3455,0
+20250325,091000,151360,3455,3455,3455,3455,0
+20250325,090900,151360,3455,3455,3455,3455,0
+20250325,090800,151360,3455,3455,3455,3455,0
+20250325,090700,151360,3455,3455,3455,3455,0
+20250325,090600,151360,3455,3455,3455,3455,0
+20250325,090500,151360,3455,3455,3455,3455,0
+20250325,090400,151360,3455,3455,3455,3455,0
+20250325,090300,151360,3455,3455,3455,3455,0
+20250325,090200,151360,3455,3455,3455,3455,0
+20250325,090100,151360,3455,3450,3455,3450,18
+20250325,090000,89255,3445,3420,3445,3420,26

092190/min/candle-20250326.csv

@@ -0,0 +1,665 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,200300,13221680,3420,3420,3420,3420,100
+20250326,200200,13221680,3420,3420,3420,3420,0
+20250326,200100,13221680,3420,3420,3420,3420,0
+20250326,200000,13221680,3420,3420,3420,3420,0
+20250326,195900,13221680,3420,3420,3420,3420,0
+20250326,195800,13221680,3420,3420,3420,3420,0
+20250326,195700,13221680,3420,3420,3420,3420,0
+20250326,195600,13221680,3420,3420,3420,3420,0
+20250326,195500,13221680,3420,3420,3420,3420,0
+20250326,195400,13221680,3420,3420,3420,3420,0
+20250326,195300,13221680,3420,3420,3420,3420,0
+20250326,195200,13221680,3420,3420,3420,3420,0
+20250326,195100,13221680,3420,3420,3420,3420,0
+20250326,195000,13221680,3420,3420,3420,3420,0
+20250326,194900,13221680,3420,3420,3420,3420,0
+20250326,194800,13221680,3420,3420,3420,3420,0
+20250326,194700,13221680,3420,3420,3420,3420,0
+20250326,194600,13221680,3420,3420,3420,3420,0
+20250326,194500,13221680,3420,3420,3420,3420,0
+20250326,194400,13221680,3420,3420,3420,3420,0
+20250326,194300,13221680,3420,3420,3420,3420,0
+20250326,194200,13221680,3420,3420,3420,3420,0
+20250326,194100,13221680,3420,3420,3420,3420,0
+20250326,194000,13221680,3420,3420,3420,3420,0
+20250326,193900,13221680,3420,3420,3420,3420,0
+20250326,193800,13221680,3420,3420,3420,3420,0
+20250326,193700,13221680,3420,3420,3420,3420,0
+20250326,193600,13221680,3420,3420,3420,3420,0
+20250326,193500,13221680,3420,3420,3420,3420,0
+20250326,193400,13221680,3420,3420,3420,3420,0
+20250326,193300,13221680,3420,3420,3420,3420,100
+20250326,193200,13221680,3420,3420,3420,3420,0
+20250326,193100,13221680,3420,3420,3420,3420,0
+20250326,193000,13221680,3420,3420,3420,3420,0
+20250326,192900,13221680,3420,3420,3420,3420,0
+20250326,192800,13221680,3420,3420,3420,3420,0
+20250326,192700,13221680,3420,3420,3420,3420,0
+20250326,192600,13221680,3420,3420,3420,3420,0
+20250326,192500,13221680,3420,3420,3420,3420,0
+20250326,192400,13221680,3420,3420,3420,3420,0
+20250326,192300,13221680,3420,3420,3420,3420,0
+20250326,192200,13221680,3420,3420,3420,3420,0
+20250326,192100,13221680,3420,3420,3420,3420,0
+20250326,192000,13221680,3420,3420,3420,3420,0
+20250326,191900,13221680,3420,3420,3420,3420,0
+20250326,191800,13221680,3420,3420,3420,3420,0
+20250326,191700,13221680,3420,3420,3420,3420,0
+20250326,191600,13221680,3420,3420,3420,3420,0
+20250326,191500,13221680,3420,3420,3420,3420,0
+20250326,191400,13221680,3420,3420,3420,3420,0
+20250326,191300,13221680,3420,3420,3420,3420,0
+20250326,191200,13221680,3420,3420,3420,3420,0
+20250326,191100,13221680,3420,3420,3420,3420,0
+20250326,191000,13221680,3420,3420,3420,3420,0
+20250326,190900,13221680,3420,3420,3420,3420,0
+20250326,190800,13221680,3420,3420,3420,3420,0
+20250326,190700,13221680,3420,3420,3420,3420,0
+20250326,190600,13221680,3420,3420,3420,3420,0
+20250326,190500,13221680,3420,3420,3420,3420,0
+20250326,190400,13221680,3420,3420,3420,3420,0
+20250326,190300,13221680,3420,3420,3420,3420,100
+20250326,190200,13221680,3420,3420,3420,3420,0
+20250326,190100,13221680,3420,3420,3420,3420,0
+20250326,190000,13221680,3420,3420,3420,3420,0
+20250326,185900,13221680,3420,3420,3420,3420,0
+20250326,185800,13221680,3420,3420,3420,3420,0
+20250326,185700,13221680,3420,3420,3420,3420,0
+20250326,185600,13221680,3420,3420,3420,3420,0
+20250326,185500,13221680,3420,3420,3420,3420,0
+20250326,185400,13221680,3420,3420,3420,3420,0
+20250326,185300,13221680,3420,3420,3420,3420,0
+20250326,185200,13221680,3420,3420,3420,3420,0
+20250326,185100,13221680,3420,3420,3420,3420,0
+20250326,185000,13221680,3420,3420,3420,3420,0
+20250326,184900,13221680,3420,3420,3420,3420,0
+20250326,184800,13221680,3420,3420,3420,3420,0
+20250326,184700,13221680,3420,3420,3420,3420,0
+20250326,184600,13221680,3420,3420,3420,3420,0
+20250326,184500,13221680,3420,3420,3420,3420,0
+20250326,184400,13221680,3420,3420,3420,3420,0
+20250326,184300,13221680,3420,3420,3420,3420,0
+20250326,184200,13221680,3420,3420,3420,3420,0
+20250326,184100,13221680,3420,3420,3420,3420,0
+20250326,184000,13221680,3420,3420,3420,3420,0
+20250326,183900,13221680,3420,3420,3420,3420,0
+20250326,183800,13221680,3420,3420,3420,3420,0
+20250326,183700,13221680,3420,3420,3420,3420,0
+20250326,183600,13221680,3420,3420,3420,3420,0
+20250326,183500,13221680,3420,3420,3420,3420,0
+20250326,183400,13221680,3420,3420,3420,3420,0
+20250326,183300,13221680,3420,3420,3420,3420,100
+20250326,183200,13221680,3420,3420,3420,3420,0
+20250326,183100,13221680,3420,3420,3420,3420,0
+20250326,183000,13221680,3420,3420,3420,3420,0
+20250326,182900,13221680,3420,3420,3420,3420,0
+20250326,182800,13221680,3420,3420,3420,3420,0
+20250326,182700,13221680,3420,3420,3420,3420,0
+20250326,182600,13221680,3420,3420,3420,3420,0
+20250326,182500,13221680,3420,3420,3420,3420,0
+20250326,182400,13221680,3420,3420,3420,3420,0
+20250326,182300,13221680,3420,3420,3420,3420,0
+20250326,182200,13221680,3420,3420,3420,3420,0
+20250326,182100,13221680,3420,3420,3420,3420,0
+20250326,182000,13221680,3420,3420,3420,3420,0
+20250326,181900,13221680,3420,3420,3420,3420,0
+20250326,181800,13221680,3420,3420,3420,3420,0
+20250326,181700,13221680,3420,3420,3420,3420,0
+20250326,181600,13221680,3420,3420,3420,3420,0
+20250326,181500,13221680,3420,3420,3420,3420,0
+20250326,181400,13221680,3420,3420,3420,3420,0
+20250326,181300,13221680,3420,3420,3420,3420,0
+20250326,181200,13221680,3420,3420,3420,3420,0
+20250326,181100,13221680,3420,3420,3420,3420,0
+20250326,181000,13221680,3420,3420,3420,3420,0
+20250326,180900,13221680,3420,3420,3420,3420,0
+20250326,180800,13221680,3420,3420,3420,3420,0
+20250326,180700,13221680,3420,3420,3420,3420,0
+20250326,180600,13221680,3420,3420,3420,3420,0
+20250326,180500,13221680,3420,3420,3420,3420,0
+20250326,180400,13221680,3420,3420,3420,3420,0
+20250326,180300,13221680,3420,3420,3420,3420,100
+20250326,180200,13221680,3420,3420,3420,3420,0
+20250326,180100,13221680,3420,3420,3420,3420,0
+20250326,180000,13221680,3420,3420,3420,3420,0
+20250326,175900,13221680,3420,3420,3420,3420,0
+20250326,175800,13221680,3420,3420,3420,3420,0
+20250326,175700,13221680,3420,3420,3420,3420,0
+20250326,175600,13221680,3420,3420,3420,3420,0
+20250326,175500,13221680,3420,3420,3420,3420,0
+20250326,175400,13221680,3420,3420,3420,3420,0
+20250326,175300,13221680,3420,3420,3420,3420,0
+20250326,175200,13221680,3420,3420,3420,3420,0
+20250326,175100,13221680,3420,3420,3420,3420,0
+20250326,175000,13221680,3420,3420,3420,3420,0
+20250326,174900,13221680,3420,3420,3420,3420,0
+20250326,174800,13221680,3420,3420,3420,3420,0
+20250326,174700,13221680,3420,3420,3420,3420,0
+20250326,174600,13221680,3420,3420,3420,3420,0
+20250326,174500,13221680,3420,3420,3420,3420,0
+20250326,174400,13221680,3420,3420,3420,3420,0
+20250326,174300,13221680,3420,3420,3420,3420,0
+20250326,174200,13221680,3420,3420,3420,3420,0
+20250326,174100,13221680,3420,3420,3420,3420,0
+20250326,174000,13221680,3420,3420,3420,3420,0
+20250326,173900,13221680,3420,3420,3420,3420,0
+20250326,173800,13221680,3420,3420,3420,3420,0
+20250326,173700,13221680,3420,3420,3420,3420,0
+20250326,173600,13221680,3420,3420,3420,3420,0
+20250326,173500,13221680,3420,3420,3420,3420,0
+20250326,173400,13221680,3420,3420,3420,3420,0
+20250326,173300,13221680,3420,3420,3420,3420,100
+20250326,173200,13221680,3420,3420,3420,3420,0
+20250326,173100,13221680,3420,3420,3420,3420,0
+20250326,173000,13221680,3420,3420,3420,3420,0
+20250326,172900,13221680,3420,3420,3420,3420,0
+20250326,172800,13221680,3420,3420,3420,3420,0
+20250326,172700,13221680,3420,3420,3420,3420,0
+20250326,172600,13221680,3420,3420,3420,3420,0
+20250326,172500,13221680,3420,3420,3420,3420,0
+20250326,172400,13221680,3420,3420,3420,3420,0
+20250326,172300,13221680,3420,3420,3420,3420,0
+20250326,172200,13221680,3420,3420,3420,3420,0
+20250326,172100,13221680,3420,3420,3420,3420,0
+20250326,172000,13221680,3420,3420,3420,3420,0
+20250326,171900,13221680,3420,3420,3420,3420,0
+20250326,171800,13221680,3420,3420,3420,3420,0
+20250326,171700,13221680,3420,3420,3420,3420,0
+20250326,171600,13221680,3420,3420,3420,3420,0
+20250326,171500,13221680,3420,3420,3420,3420,0
+20250326,171400,13221680,3420,3420,3420,3420,0
+20250326,171300,13221680,3420,3420,3420,3420,0
+20250326,171200,13221680,3420,3420,3420,3420,0
+20250326,171100,13221680,3420,3420,3420,3420,0
+20250326,171000,13221680,3420,3420,3420,3420,0
+20250326,170900,13221680,3420,3420,3420,3420,0
+20250326,170800,13221680,3420,3420,3420,3420,0
+20250326,170700,13221680,3420,3420,3420,3420,0
+20250326,170600,13221680,3420,3420,3420,3420,0
+20250326,170500,13221680,3420,3420,3420,3420,0
+20250326,170400,13221680,3420,3420,3420,3420,0
+20250326,170300,13221680,3420,3420,3420,3420,100
+20250326,170200,13221680,3420,3420,3420,3420,0
+20250326,170100,13221680,3420,3420,3420,3420,0
+20250326,170000,13221680,3420,3420,3420,3420,0
+20250326,165900,13221680,3420,3420,3420,3420,0
+20250326,165800,13221680,3420,3420,3420,3420,0
+20250326,165700,13221680,3420,3420,3420,3420,0
+20250326,165600,13221680,3420,3420,3420,3420,0
+20250326,165500,13221680,3420,3420,3420,3420,0
+20250326,165400,13221680,3420,3420,3420,3420,0
+20250326,165300,13221680,3420,3420,3420,3420,0
+20250326,165200,13221680,3420,3420,3420,3420,0
+20250326,165100,13221680,3420,3420,3420,3420,0
+20250326,165000,13221680,3420,3420,3420,3420,0
+20250326,164900,13221680,3420,3420,3420,3420,0
+20250326,164800,13221680,3420,3420,3420,3420,0
+20250326,164700,13221680,3420,3420,3420,3420,0
+20250326,164600,13221680,3420,3420,3420,3420,0
+20250326,164500,13221680,3420,3420,3420,3420,0
+20250326,164400,13221680,3420,3420,3420,3420,0
+20250326,164300,13221680,3420,3420,3420,3420,0
+20250326,164200,13221680,3420,3420,3420,3420,0
+20250326,164100,13221680,3420,3420,3420,3420,0
+20250326,164000,13221680,3420,3420,3420,3420,0
+20250326,163900,13221680,3420,3420,3420,3420,0
+20250326,163800,13221680,3420,3420,3420,3420,0
+20250326,163700,13221680,3420,3420,3420,3420,0
+20250326,163600,13221680,3420,3420,3420,3420,0
+20250326,163500,13221680,3420,3420,3420,3420,0
+20250326,163400,13221680,3420,3420,3420,3420,0
+20250326,163300,13221680,3420,3420,3420,3420,100
+20250326,163200,13221680,3420,3420,3420,3420,0
+20250326,163100,13221680,3420,3420,3420,3420,0
+20250326,163000,13221680,3420,3420,3420,3420,0
+20250326,162900,13221680,3420,3420,3420,3420,0
+20250326,162800,13221680,3420,3420,3420,3420,0
+20250326,162700,13221680,3420,3420,3420,3420,0
+20250326,162600,13221680,3420,3420,3420,3420,0
+20250326,162500,13221680,3420,3420,3420,3420,0
+20250326,162400,13221680,3420,3420,3420,3420,0
+20250326,162300,13221680,3420,3420,3420,3420,0
+20250326,162200,13221680,3420,3420,3420,3420,0
+20250326,162100,13221680,3420,3420,3420,3420,0
+20250326,162000,13221680,3420,3420,3420,3420,0
+20250326,161900,13221680,3420,3420,3420,3420,0
+20250326,161800,13221680,3420,3420,3420,3420,0
+20250326,161700,13221680,3420,3420,3420,3420,0
+20250326,161600,13221680,3420,3420,3420,3420,0
+20250326,161500,13221680,3420,3420,3420,3420,0
+20250326,161400,13221680,3420,3420,3420,3420,0
+20250326,161300,13221680,3420,3420,3420,3420,0
+20250326,161200,13221680,3420,3420,3420,3420,0
+20250326,161100,13221680,3420,3420,3420,3420,0
+20250326,161000,13221680,3420,3420,3420,3420,0
+20250326,160900,13221680,3420,3420,3420,3420,0
+20250326,160800,13221680,3420,3420,3420,3420,0
+20250326,160700,13221680,3420,3420,3420,3420,0
+20250326,160600,13221680,3420,3420,3420,3420,0
+20250326,160500,13221680,3420,3420,3420,3420,0
+20250326,160400,13221680,3420,3420,3420,3420,0
+20250326,160300,13221680,3420,3420,3420,3420,100
+20250326,160200,13221680,3420,3420,3420,3420,0
+20250326,160100,13221680,3420,3420,3420,3420,0
+20250326,160000,13221680,3420,3420,3420,3420,0
+20250326,155900,13221680,3420,3420,3420,3420,0
+20250326,155800,13221680,3420,3420,3420,3420,0
+20250326,155700,13221680,3420,3420,3420,3420,0
+20250326,155600,13221680,3420,3420,3420,3420,0
+20250326,155500,13221680,3420,3420,3420,3420,0
+20250326,155400,13221680,3420,3420,3420,3420,0
+20250326,155300,13221680,3420,3420,3420,3420,0
+20250326,155200,13221680,3420,3420,3420,3420,0
+20250326,155100,13221680,3420,3420,3420,3420,0
+20250326,155000,13221680,3420,3420,3420,3420,0
+20250326,154900,13221680,3420,3420,3420,3420,0
+20250326,154800,13221680,3420,3420,3420,3420,0
+20250326,154700,13221680,3420,3420,3420,3420,0
+20250326,154600,13221680,3420,3420,3420,3420,0
+20250326,154500,13221680,3420,3420,3420,3420,0
+20250326,154400,13221680,3420,3420,3420,3420,0
+20250326,154300,13221680,3420,3420,3420,3420,0
+20250326,154200,13221680,3420,3420,3420,3420,0
+20250326,154100,13221680,3420,3420,3420,3420,0
+20250326,154000,13221680,3420,3420,3420,3420,0
+20250326,153900,13221680,3420,3420,3420,3420,0
+20250326,153800,13221680,3420,3420,3420,3420,0
+20250326,153700,13221680,3420,3420,3420,3420,0
+20250326,153600,13221680,3420,3420,3420,3420,0
+20250326,153500,13221680,3420,3420,3420,3420,0
+20250326,153400,13221680,3420,3420,3420,3420,0
+20250326,153300,13221680,3420,3420,3420,3420,100
+20250326,153200,13221680,3420,3420,3420,3420,0
+20250326,153100,13221680,3420,3420,3420,3420,0
+20250326,153000,13221680,3420,3420,3420,3420,100
+20250326,152900,12879680,3400,3400,3400,3400,0
+20250326,152800,12879680,3400,3400,3400,3400,0
+20250326,152700,12879680,3400,3400,3400,3400,0
+20250326,152600,12879680,3400,3400,3400,3400,0
+20250326,152500,12879680,3400,3400,3400,3400,0
+20250326,152400,12879680,3400,3400,3400,3400,0
+20250326,152300,12879680,3400,3400,3400,3400,0
+20250326,152200,12879680,3400,3400,3400,3400,0
+20250326,152100,12879680,3400,3400,3400,3400,0
+20250326,152000,12879680,3400,3400,3400,3400,0
+20250326,151900,12879680,3400,3400,3400,3400,53
+20250326,151800,12699480,3420,3420,3420,3420,0
+20250326,151700,12699480,3420,3420,3420,3420,0
+20250326,151600,12699480,3420,3420,3420,3420,0
+20250326,151500,12699480,3420,3420,3420,3420,0
+20250326,151400,12699480,3420,3420,3420,3400,5
+20250326,151300,12682440,3400,3400,3400,3400,0
+20250326,151200,12682440,3400,3400,3400,3400,0
+20250326,151100,12682440,3400,3400,3400,3400,0
+20250326,151000,12682440,3400,3400,3400,3400,0
+20250326,150900,12682440,3400,3400,3400,3400,0
+20250326,150800,12682440,3400,3400,3400,3400,34
+20250326,150700,12566840,3420,3420,3420,3420,1
+20250326,150600,12563420,3400,3420,3420,3400,6
+20250326,150500,12543000,3400,3400,3400,3400,100
+20250326,150400,12203000,3420,3420,3420,3420,0
+20250326,150300,12203000,3420,3420,3420,3420,2
+20250326,150200,12196160,3420,3420,3420,3420,0
+20250326,150100,12196160,3420,3420,3420,3420,0
+20250326,150000,12196160,3420,3420,3420,3420,0
+20250326,145900,12196160,3420,3420,3420,3420,0
+20250326,145800,12196160,3420,3420,3420,3420,0
+20250326,145700,12196160,3420,3420,3420,3420,0
+20250326,145600,12196160,3420,3420,3420,3420,0
+20250326,145500,12196160,3420,3420,3420,3420,0
+20250326,145400,12196160,3420,3420,3420,3420,0
+20250326,145300,12196160,3420,3420,3420,3420,0
+20250326,145200,12196160,3420,3420,3420,3420,0
+20250326,145100,12196160,3420,3420,3420,3420,0
+20250326,145000,12196160,3420,3420,3420,3420,1
+20250326,144900,12192740,3400,3400,3400,3400,0
+20250326,144800,12192740,3400,3400,3400,3400,0
+20250326,144700,12192740,3400,3400,3400,3400,0
+20250326,144600,12192740,3400,3400,3400,3400,0
+20250326,144500,12192740,3400,3400,3400,3400,10
+20250326,144400,12158740,3405,3405,3405,3405,0
+20250326,144300,12158740,3405,3405,3405,3405,0
+20250326,144200,12158740,3405,3405,3405,3405,0
+20250326,144100,12158740,3405,3405,3405,3405,0
+20250326,144000,12158740,3405,3405,3405,3405,0
+20250326,143900,12158740,3405,3405,3405,3405,0
+20250326,143800,12158740,3405,3405,3405,3405,0
+20250326,143700,12158740,3405,3405,3405,3405,0
+20250326,143600,12158740,3405,3405,3405,3405,0
+20250326,143500,12158740,3405,3405,3405,3405,0
+20250326,143400,12158740,3405,3405,3405,3405,0
+20250326,143300,12158740,3405,3405,3405,3405,0
+20250326,143200,12158740,3405,3405,3405,3405,0
+20250326,143100,12158740,3405,3405,3405,3405,0
+20250326,143000,12158740,3405,3405,3405,3405,0
+20250326,142900,12158740,3405,3405,3405,3405,0
+20250326,142800,12158740,3405,3405,3405,3405,0
+20250326,142700,12158740,3405,3405,3405,3405,0
+20250326,142600,12158740,3405,3405,3405,3405,0
+20250326,142500,12158740,3405,3405,3405,3405,0
+20250326,142400,12158740,3405,3405,3405,3405,0
+20250326,142300,12158740,3405,3405,3405,3405,0
+20250326,142200,12158740,3405,3405,3405,3405,0
+20250326,142100,12158740,3405,3405,3405,3405,0
+20250326,142000,12158740,3405,3405,3405,3405,0
+20250326,141900,12158740,3405,3405,3405,3405,0
+20250326,141800,12158740,3405,3405,3405,3405,0
+20250326,141700,12158740,3405,3405,3405,3405,0
+20250326,141600,12158740,3405,3405,3405,3405,32
+20250326,141500,12049780,3415,3415,3415,3415,0
+20250326,141400,12049780,3415,3415,3415,3415,0
+20250326,141300,12049780,3415,3415,3415,3415,0
+20250326,141200,12049780,3415,3415,3415,3415,0
+20250326,141100,12049780,3415,3415,3415,3415,0
+20250326,141000,12049780,3415,3415,3415,3415,0
+20250326,140900,12049780,3415,3415,3415,3415,0
+20250326,140800,12049780,3415,3415,3415,3415,0
+20250326,140700,12049780,3415,3415,3415,3415,0
+20250326,140600,12049780,3415,3415,3415,3415,0
+20250326,140500,12049780,3415,3415,3415,3415,0
+20250326,140400,12049780,3415,3415,3415,3415,0
+20250326,140300,12049780,3415,3415,3415,3415,0
+20250326,140200,12049780,3415,3415,3415,3415,0
+20250326,140100,12049780,3415,3415,3415,3415,0
+20250326,140000,12049780,3415,3415,3415,3415,0
+20250326,135900,12049780,3415,3415,3415,3415,0
+20250326,135800,12049780,3415,3415,3415,3415,0
+20250326,135700,12049780,3415,3415,3415,3415,110
+20250326,135600,11674130,3415,3415,3415,3415,0
+20250326,135500,11674130,3415,3415,3415,3415,1
+20250326,135400,11670715,3405,3405,3405,3405,0
+20250326,135300,11670715,3405,3405,3405,3405,0
+20250326,135200,11670715,3405,3405,3405,3405,0
+20250326,135100,11670715,3405,3405,3405,3405,0
+20250326,135000,11670715,3405,3405,3405,3405,0
+20250326,134900,11670715,3405,3405,3405,3405,9
+20250326,134800,11640070,3415,3415,3415,3415,0
+20250326,134700,11640070,3415,3415,3415,3415,0
+20250326,134600,11640070,3415,3415,3415,3415,0
+20250326,134500,11640070,3415,3415,3415,3415,0
+20250326,134400,11640070,3415,3415,3415,3415,0
+20250326,134300,11640070,3415,3415,3415,3415,1
+20250326,134200,11636655,3410,3410,3410,3410,0
+20250326,134100,11636655,3410,3410,3410,3410,3
+20250326,134000,11626425,3415,3415,3415,3415,0
+20250326,133900,11626425,3415,3415,3415,3415,0
+20250326,133800,11626425,3415,3415,3415,3415,0
+20250326,133700,11626425,3415,3415,3415,3415,0
+20250326,133600,11626425,3415,3415,3415,3415,0
+20250326,133500,11626425,3415,3415,3415,3415,0
+20250326,133400,11626425,3415,3415,3415,3415,0
+20250326,133300,11626425,3415,3415,3415,3415,0
+20250326,133200,11626425,3415,3415,3415,3415,0
+20250326,133100,11626425,3415,3415,3415,3415,0
+20250326,133000,11626425,3415,3415,3415,3415,0
+20250326,132900,11626425,3415,3415,3415,3415,0
+20250326,132800,11626425,3415,3415,3415,3415,0
+20250326,132700,11626425,3415,3415,3415,3415,0
+20250326,132600,11626425,3415,3415,3415,3415,0
+20250326,132500,11626425,3415,3415,3415,3415,0
+20250326,132400,11626425,3415,3415,3415,3415,0
+20250326,132300,11626425,3415,3415,3415,3415,0
+20250326,132200,11626425,3415,3415,3415,3415,0
+20250326,132100,11626425,3415,3415,3415,3415,0
+20250326,132000,11626425,3415,3415,3415,3415,0
+20250326,131900,11626425,3415,3415,3415,3415,0
+20250326,131800,11626425,3415,3415,3415,3415,0
+20250326,131700,11626425,3415,3415,3415,3415,0
+20250326,131600,11626425,3415,3415,3415,3415,0
+20250326,131500,11626425,3415,3415,3415,3415,0
+20250326,131400,11626425,3415,3415,3415,3415,0
+20250326,131300,11626425,3415,3415,3415,3415,1
+20250326,131200,11623010,3410,3410,3410,3410,0
+20250326,131100,11623010,3410,3410,3410,3410,0
+20250326,131000,11623010,3410,3410,3410,3410,0
+20250326,130900,11623010,3410,3410,3410,3410,0
+20250326,130800,11623010,3410,3410,3410,3410,10
+20250326,130700,11588910,3415,3415,3415,3415,0
+20250326,130600,11588910,3415,3415,3415,3415,0
+20250326,130500,11588910,3415,3415,3415,3415,0
+20250326,130400,11588910,3415,3415,3415,3415,0
+20250326,130300,11588910,3415,3415,3415,3415,0
+20250326,130200,11588910,3415,3415,3415,3415,0
+20250326,130100,11588910,3415,3415,3415,3415,0
+20250326,130000,11588910,3415,3415,3415,3415,0
+20250326,125900,11588910,3415,3415,3415,3415,0
+20250326,125800,11588910,3415,3415,3415,3415,0
+20250326,125700,11588910,3415,3415,3415,3415,0
+20250326,125600,11588910,3415,3415,3415,3415,0
+20250326,125500,11588910,3415,3415,3415,3415,0
+20250326,125400,11588910,3415,3415,3415,3415,0
+20250326,125300,11588910,3415,3415,3415,3415,5
+20250326,125200,11571835,3420,3420,3420,3420,0
+20250326,125100,11571835,3420,3420,3420,3420,0
+20250326,125000,11571835,3420,3420,3420,3420,0
+20250326,124900,11571835,3420,3420,3420,3420,0
+20250326,124800,11571835,3420,3420,3420,3420,0
+20250326,124700,11571835,3420,3420,3420,3420,0
+20250326,124600,11571835,3420,3420,3420,3420,0
+20250326,124500,11571835,3420,3420,3420,3420,0
+20250326,124400,11571835,3420,3420,3420,3420,0
+20250326,124300,11571835,3420,3420,3420,3420,0
+20250326,124200,11571835,3420,3420,3420,3420,0
+20250326,124100,11571835,3420,3420,3420,3420,0
+20250326,124000,11571835,3420,3420,3420,3420,0
+20250326,123900,11571835,3420,3420,3420,3420,0
+20250326,123800,11571835,3420,3420,3420,3420,0
+20250326,123700,11571835,3420,3420,3420,3420,0
+20250326,123600,11571835,3420,3420,3420,3420,0
+20250326,123500,11571835,3420,3420,3420,3420,0
+20250326,123400,11571835,3420,3420,3420,3420,395
+20250326,123300,10220935,3425,3425,3425,3425,0
+20250326,123200,10220935,3425,3425,3425,3425,1
+20250326,123100,10217510,3420,3420,3420,3420,0
+20250326,123000,10217510,3420,3420,3420,3420,0
+20250326,122900,10217510,3420,3420,3420,3420,0
+20250326,122800,10217510,3420,3420,3420,3420,0
+20250326,122700,10217510,3420,3420,3420,3420,0
+20250326,122600,10217510,3420,3420,3420,3420,0
+20250326,122500,10217510,3420,3420,3420,3420,84
+20250326,122400,9930230,3425,3425,3425,3425,0
+20250326,122300,9930230,3425,3425,3425,3425,80
+20250326,122200,9656230,3420,3420,3420,3420,1
+20250326,122100,9652810,3420,3420,3420,3420,0
+20250326,122000,9652810,3420,3420,3420,3420,0
+20250326,121900,9652810,3420,3420,3420,3420,0
+20250326,121800,9652810,3420,3420,3420,3420,0
+20250326,121700,9652810,3420,3420,3420,3420,1
+20250326,121600,9649390,3420,3420,3420,3420,0
+20250326,121500,9649390,3420,3420,3420,3420,0
+20250326,121400,9649390,3420,3420,3420,3420,0
+20250326,121300,9649390,3420,3420,3420,3420,0
+20250326,121200,9649390,3420,3420,3420,3420,0
+20250326,121100,9649390,3420,3420,3420,3420,0
+20250326,121000,9649390,3420,3420,3420,3420,0
+20250326,120900,9649390,3420,3420,3420,3420,0
+20250326,120800,9649390,3420,3420,3420,3420,0
+20250326,120700,9649390,3420,3420,3420,3420,0
+20250326,120600,9649390,3420,3420,3420,3420,0
+20250326,120500,9649390,3420,3420,3420,3420,0
+20250326,120400,9649390,3420,3420,3420,3420,0
+20250326,120300,9649390,3420,3420,3420,3420,0
+20250326,120200,9649390,3420,3420,3420,3420,0
+20250326,120100,9649390,3420,3420,3420,3420,0
+20250326,120000,9649390,3420,3420,3420,3420,0
+20250326,115900,9649390,3420,3420,3420,3420,0
+20250326,115800,9649390,3420,3420,3420,3420,0
+20250326,115700,9649390,3420,3420,3420,3420,0
+20250326,115600,9649390,3420,3420,3420,3420,0
+20250326,115500,9649390,3420,3420,3420,3420,1
+20250326,115400,9645970,3425,3425,3425,3425,0
+20250326,115300,9645970,3425,3425,3425,3425,0
+20250326,115200,9645970,3425,3425,3425,3425,0
+20250326,115100,9645970,3425,3425,3425,3425,0
+20250326,115000,9645970,3425,3425,3425,3425,0
+20250326,114900,9645970,3425,3425,3425,3425,0
+20250326,114800,9645970,3425,3425,3425,3425,0
+20250326,114700,9645970,3425,3425,3425,3425,0
+20250326,114600,9645970,3425,3425,3425,3425,0
+20250326,114500,9645970,3425,3425,3425,3425,1
+20250326,114400,9642545,3415,3415,3415,3415,0
+20250326,114300,9642545,3415,3410,3415,3410,146
+20250326,114200,9144255,3410,3410,3410,3410,0
+20250326,114100,9144255,3410,3410,3410,3410,0
+20250326,114000,9144255,3410,3410,3410,3410,0
+20250326,113900,9144255,3410,3410,3410,3410,0
+20250326,113800,9144255,3410,3410,3410,3410,0
+20250326,113700,9144255,3410,3410,3410,3410,1
+20250326,113600,9140845,3400,3400,3400,3400,28
+20250326,113500,9045645,3415,3415,3415,3415,0
+20250326,113400,9045645,3415,3415,3415,3415,0
+20250326,113300,9045645,3415,3415,3415,3415,0
+20250326,113200,9045645,3415,3415,3415,3415,17
+20250326,113100,8987590,3395,3395,3395,3395,0
+20250326,113000,8987590,3395,3395,3395,3395,0
+20250326,112900,8987590,3395,3395,3395,3395,0
+20250326,112800,8987590,3395,3395,3395,3395,0
+20250326,112700,8987590,3395,3395,3395,3395,1
+20250326,112600,8984195,3395,3395,3395,3395,9
+20250326,112500,8953640,3415,3415,3415,3415,0
+20250326,112400,8953640,3415,3415,3415,3415,0
+20250326,112300,8953640,3415,3415,3415,3415,0
+20250326,112200,8953640,3415,3415,3415,3415,0
+20250326,112100,8953640,3415,3415,3415,3415,0
+20250326,112000,8953640,3415,3415,3415,3415,0
+20250326,111900,8953640,3415,3415,3415,3415,0
+20250326,111800,8953640,3415,3415,3415,3415,0
+20250326,111700,8953640,3415,3415,3415,3415,0
+20250326,111600,8953640,3415,3415,3415,3415,1
+20250326,111500,8950225,3395,3395,3395,3395,0
+20250326,111400,8950225,3395,3395,3395,3395,0
+20250326,111300,8950225,3395,3405,3405,3395,52
+20250326,111200,8773675,3395,3395,3395,3395,0
+20250326,111100,8773675,3395,3395,3395,3395,0
+20250326,111000,8773675,3395,3395,3395,3395,0
+20250326,110900,8773675,3395,3395,3395,3395,0
+20250326,110800,8773675,3395,3395,3395,3395,0
+20250326,110700,8773675,3395,3395,3395,3395,0
+20250326,110600,8773675,3395,3395,3395,3395,0
+20250326,110500,8773675,3395,3395,3395,3395,0
+20250326,110400,8773675,3395,3395,3395,3395,9
+20250326,110300,8743120,3400,3400,3400,3400,4
+20250326,110200,8729520,3400,3400,3400,3400,0
+20250326,110100,8729520,3400,3400,3400,3400,0
+20250326,110000,8729520,3400,3400,3400,3400,0
+20250326,105900,8729520,3400,3400,3400,3400,2
+20250326,105800,8722720,3415,3415,3415,3415,0
+20250326,105700,8722720,3415,3415,3415,3415,0
+20250326,105600,8722720,3415,3415,3415,3415,1
+20250326,105500,8719305,3415,3415,3415,3415,1
+20250326,105400,8715890,3395,3400,3400,3395,1000
+20250326,105300,5320445,3400,3400,3400,3400,0
+20250326,105200,5320445,3400,3400,3400,3400,0
+20250326,105100,5320445,3400,3400,3400,3400,0
+20250326,105000,5320445,3400,3400,3400,3400,0
+20250326,104900,5320445,3400,3400,3400,3400,0
+20250326,104800,5320445,3400,3400,3400,3400,0
+20250326,104700,5320445,3400,3400,3400,3400,0
+20250326,104600,5320445,3400,3400,3400,3400,0
+20250326,104500,5320445,3400,3400,3400,3400,0
+20250326,104400,5320445,3400,3400,3400,3400,0
+20250326,104300,5320445,3400,3400,3400,3400,0
+20250326,104200,5320445,3400,3400,3400,3400,0
+20250326,104100,5320445,3400,3400,3400,3400,0
+20250326,104000,5320445,3400,3400,3400,3400,0
+20250326,103900,5320445,3400,3400,3400,3400,0
+20250326,103800,5320445,3400,3400,3400,3400,0
+20250326,103700,5320445,3400,3400,3400,3400,0
+20250326,103600,5320445,3400,3400,3400,3400,0
+20250326,103500,5320445,3400,3400,3400,3400,9
+20250326,103400,5289845,3400,3400,3400,3400,0
+20250326,103300,5289845,3400,3400,3400,3400,30
+20250326,103200,5187845,3425,3425,3425,3425,0
+20250326,103100,5187845,3425,3425,3425,3425,0
+20250326,103000,5187845,3425,3425,3425,3425,0
+20250326,102900,5187845,3425,3425,3425,3425,100
+20250326,102800,4845345,3400,3400,3400,3400,0
+20250326,102700,4845345,3400,3400,3400,3400,0
+20250326,102600,4845345,3400,3400,3400,3400,0
+20250326,102500,4845345,3400,3400,3400,3400,0
+20250326,102400,4845345,3400,3400,3400,3400,0
+20250326,102300,4845345,3400,3400,3400,3400,0
+20250326,102200,4845345,3400,3400,3400,3400,0
+20250326,102100,4845345,3400,3400,3400,3400,0
+20250326,102000,4845345,3400,3400,3400,3400,0
+20250326,101900,4845345,3400,3400,3400,3400,0
+20250326,101800,4845345,3400,3400,3400,3400,0
+20250326,101700,4845345,3400,3400,3400,3400,0
+20250326,101600,4845345,3400,3400,3400,3400,272
+20250326,101500,3920545,3400,3410,3410,3400,61
+20250326,101400,3712555,3425,3425,3425,3425,0
+20250326,101300,3712555,3425,3425,3425,3425,0
+20250326,101200,3712555,3425,3425,3425,3425,471
+20250326,101100,2099380,3425,3425,3425,3425,0
+20250326,101000,2099380,3425,3425,3425,3425,0
+20250326,100900,2099380,3425,3425,3425,3425,0
+20250326,100800,2099380,3425,3425,3425,3425,0
+20250326,100700,2099380,3425,3425,3425,3425,0
+20250326,100600,2099380,3425,3425,3425,3425,1
+20250326,100500,2095955,3420,3420,3420,3420,12
+20250326,100400,2054915,3425,3425,3425,3425,0
+20250326,100300,2054915,3425,3425,3425,3425,0
+20250326,100200,2054915,3425,3425,3425,3425,2
+20250326,100100,2048065,3400,3400,3400,3400,0
+20250326,100000,2048065,3400,3400,3400,3400,0
+20250326,095900,2048065,3400,3400,3400,3400,0
+20250326,095800,2048065,3400,3400,3400,3400,0
+20250326,095700,2048065,3400,3400,3400,3400,0
+20250326,095600,2048065,3400,3400,3400,3400,0
+20250326,095500,2048065,3400,3400,3400,3400,0
+20250326,095400,2048065,3400,3400,3400,3400,0
+20250326,095300,2048065,3400,3400,3400,3400,0
+20250326,095200,2048065,3400,3400,3400,3400,0
+20250326,095100,2048065,3400,3400,3400,3400,0
+20250326,095000,2048065,3400,3400,3400,3400,129
+20250326,094900,1609465,3400,3400,3400,3400,0
+20250326,094800,1609465,3400,3400,3400,3400,0
+20250326,094700,1609465,3400,3400,3400,3400,0
+20250326,094600,1609465,3400,3400,3400,3400,34
+20250326,094500,1493865,3395,3395,3395,3395,1
+20250326,094400,1490470,3395,3395,3395,3395,0
+20250326,094300,1490470,3395,3395,3395,3395,0
+20250326,094200,1490470,3395,3395,3395,3395,0
+20250326,094100,1490470,3395,3395,3395,3395,0
+20250326,094000,1490470,3395,3400,3400,3395,107
+20250326,093900,1127005,3400,3400,3400,3400,0
+20250326,093800,1127005,3400,3400,3400,3400,0
+20250326,093700,1127005,3400,3400,3400,3400,0
+20250326,093600,1127005,3400,3400,3400,3400,0
+20250326,093500,1127005,3400,3400,3400,3400,0
+20250326,093400,1127005,3400,3400,3400,3400,0
+20250326,093300,1127005,3400,3405,3405,3400,23
+20250326,093200,1048770,3405,3405,3405,3405,0
+20250326,093100,1048770,3405,3405,3405,3405,0
+20250326,093000,1048770,3405,3405,3405,3405,0
+20250326,092900,1048770,3405,3405,3405,3405,0
+20250326,092800,1048770,3405,3405,3405,3405,0
+20250326,092700,1048770,3405,3405,3405,3405,1
+20250326,092600,1045365,3405,3405,3405,3405,0
+20250326,092500,1045365,3405,3405,3405,3405,0
+20250326,092400,1045365,3405,3405,3405,3405,0
+20250326,092300,1045365,3405,3405,3405,3405,0
+20250326,092200,1045365,3405,3410,3410,3405,10
+20250326,092100,1011295,3420,3420,3420,3420,0
+20250326,092000,1011295,3420,3425,3425,3410,8
+20250326,091900,983990,3415,3420,3420,3415,10
+20250326,091800,949815,3400,3400,3400,3400,0
+20250326,091700,949815,3400,3400,3400,3400,151
+20250326,091600,436415,3400,3400,3400,3400,0
+20250326,091500,436415,3400,3400,3400,3400,0
+20250326,091400,436415,3400,3400,3400,3400,0
+20250326,091300,436415,3400,3400,3400,3400,0
+20250326,091200,436415,3400,3400,3400,3400,0
+20250326,091100,436415,3400,3400,3400,3400,1
+20250326,091000,433015,3425,3425,3425,3425,0
+20250326,090900,433015,3425,3425,3425,3425,1
+20250326,090800,429590,3400,3400,3400,3400,0
+20250326,090700,429590,3400,3400,3400,3400,0
+20250326,090600,429590,3400,3400,3400,3400,0
+20250326,090500,429590,3400,3400,3400,3400,0
+20250326,090400,429590,3400,3400,3400,3400,0
+20250326,090300,429590,3400,3400,3400,3400,0
+20250326,090200,429590,3400,3400,3400,3400,0
+20250326,090100,429590,3400,3415,3415,3400,110
+20250326,090000,54640,3415,3415,3415,3415,16

092190/min/candle-20250327.csv

@@ -0,0 +1,665 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,200300,51849630,3350,3350,3350,3350,406
+20250327,200200,51849630,3350,3350,3350,3350,0
+20250327,200100,51849630,3350,3350,3350,3350,0
+20250327,200000,51849630,3350,3350,3350,3350,0
+20250327,195900,51849630,3350,3350,3350,3350,0
+20250327,195800,51849630,3350,3350,3350,3350,0
+20250327,195700,51849630,3350,3350,3350,3350,0
+20250327,195600,51849630,3350,3350,3350,3350,0
+20250327,195500,51849630,3350,3350,3350,3350,0
+20250327,195400,51849630,3350,3350,3350,3350,0
+20250327,195300,51849630,3350,3350,3350,3350,0
+20250327,195200,51849630,3350,3350,3350,3350,0
+20250327,195100,51849630,3350,3350,3350,3350,0
+20250327,195000,51849630,3350,3350,3350,3350,0
+20250327,194900,51849630,3350,3350,3350,3350,0
+20250327,194800,51849630,3350,3350,3350,3350,0
+20250327,194700,51849630,3350,3350,3350,3350,0
+20250327,194600,51849630,3350,3350,3350,3350,0
+20250327,194500,51849630,3350,3350,3350,3350,0
+20250327,194400,51849630,3350,3350,3350,3350,0
+20250327,194300,51849630,3350,3350,3350,3350,0
+20250327,194200,51849630,3350,3350,3350,3350,0
+20250327,194100,51849630,3350,3350,3350,3350,0
+20250327,194000,51849630,3350,3350,3350,3350,0
+20250327,193900,51849630,3350,3350,3350,3350,0
+20250327,193800,51849630,3350,3350,3350,3350,0
+20250327,193700,51849630,3350,3350,3350,3350,0
+20250327,193600,51849630,3350,3350,3350,3350,0
+20250327,193500,51849630,3350,3350,3350,3350,0
+20250327,193400,51849630,3350,3350,3350,3350,0
+20250327,193300,51849630,3350,3350,3350,3350,406
+20250327,193200,51849630,3350,3350,3350,3350,0
+20250327,193100,51849630,3350,3350,3350,3350,0
+20250327,193000,51849630,3350,3350,3350,3350,0
+20250327,192900,51849630,3350,3350,3350,3350,0
+20250327,192800,51849630,3350,3350,3350,3350,0
+20250327,192700,51849630,3350,3350,3350,3350,0
+20250327,192600,51849630,3350,3350,3350,3350,0
+20250327,192500,51849630,3350,3350,3350,3350,0
+20250327,192400,51849630,3350,3350,3350,3350,0
+20250327,192300,51849630,3350,3350,3350,3350,0
+20250327,192200,51849630,3350,3350,3350,3350,0
+20250327,192100,51849630,3350,3350,3350,3350,0
+20250327,192000,51849630,3350,3350,3350,3350,0
+20250327,191900,51849630,3350,3350,3350,3350,0
+20250327,191800,51849630,3350,3350,3350,3350,0
+20250327,191700,51849630,3350,3350,3350,3350,0
+20250327,191600,51849630,3350,3350,3350,3350,0
+20250327,191500,51849630,3350,3350,3350,3350,0
+20250327,191400,51849630,3350,3350,3350,3350,0
+20250327,191300,51849630,3350,3350,3350,3350,0
+20250327,191200,51849630,3350,3350,3350,3350,0
+20250327,191100,51849630,3350,3350,3350,3350,0
+20250327,191000,51849630,3350,3350,3350,3350,0
+20250327,190900,51849630,3350,3350,3350,3350,0
+20250327,190800,51849630,3350,3350,3350,3350,0
+20250327,190700,51849630,3350,3350,3350,3350,0
+20250327,190600,51849630,3350,3350,3350,3350,0
+20250327,190500,51849630,3350,3350,3350,3350,0
+20250327,190400,51849630,3350,3350,3350,3350,0
+20250327,190300,51849630,3350,3350,3350,3350,406
+20250327,190200,51849630,3350,3350,3350,3350,0
+20250327,190100,51849630,3350,3350,3350,3350,0
+20250327,190000,51849630,3350,3350,3350,3350,0
+20250327,185900,51849630,3350,3350,3350,3350,0
+20250327,185800,51849630,3350,3350,3350,3350,0
+20250327,185700,51849630,3350,3350,3350,3350,0
+20250327,185600,51849630,3350,3350,3350,3350,0
+20250327,185500,51849630,3350,3350,3350,3350,0
+20250327,185400,51849630,3350,3350,3350,3350,0
+20250327,185300,51849630,3350,3350,3350,3350,0
+20250327,185200,51849630,3350,3350,3350,3350,0
+20250327,185100,51849630,3350,3350,3350,3350,0
+20250327,185000,51849630,3350,3350,3350,3350,0
+20250327,184900,51849630,3350,3350,3350,3350,0
+20250327,184800,51849630,3350,3350,3350,3350,0
+20250327,184700,51849630,3350,3350,3350,3350,0
+20250327,184600,51849630,3350,3350,3350,3350,0
+20250327,184500,51849630,3350,3350,3350,3350,0
+20250327,184400,51849630,3350,3350,3350,3350,0
+20250327,184300,51849630,3350,3350,3350,3350,0
+20250327,184200,51849630,3350,3350,3350,3350,0
+20250327,184100,51849630,3350,3350,3350,3350,0
+20250327,184000,51849630,3350,3350,3350,3350,0
+20250327,183900,51849630,3350,3350,3350,3350,0
+20250327,183800,51849630,3350,3350,3350,3350,0
+20250327,183700,51849630,3350,3350,3350,3350,0
+20250327,183600,51849630,3350,3350,3350,3350,0
+20250327,183500,51849630,3350,3350,3350,3350,0
+20250327,183400,51849630,3350,3350,3350,3350,0
+20250327,183300,51849630,3350,3350,3350,3350,406
+20250327,183200,51849630,3350,3350,3350,3350,0
+20250327,183100,51849630,3350,3350,3350,3350,0
+20250327,183000,51849630,3350,3350,3350,3350,0
+20250327,182900,51849630,3350,3350,3350,3350,0
+20250327,182800,51849630,3350,3350,3350,3350,0
+20250327,182700,51849630,3350,3350,3350,3350,0
+20250327,182600,51849630,3350,3350,3350,3350,0
+20250327,182500,51849630,3350,3350,3350,3350,0
+20250327,182400,51849630,3350,3350,3350,3350,0
+20250327,182300,51849630,3350,3350,3350,3350,0
+20250327,182200,51849630,3350,3350,3350,3350,0
+20250327,182100,51849630,3350,3350,3350,3350,0
+20250327,182000,51849630,3350,3350,3350,3350,0
+20250327,181900,51849630,3350,3350,3350,3350,0
+20250327,181800,51849630,3350,3350,3350,3350,0
+20250327,181700,51849630,3350,3350,3350,3350,0
+20250327,181600,51849630,3350,3350,3350,3350,0
+20250327,181500,51849630,3350,3350,3350,3350,0
+20250327,181400,51849630,3350,3350,3350,3350,0
+20250327,181300,51849630,3350,3350,3350,3350,0
+20250327,181200,51849630,3350,3350,3350,3350,0
+20250327,181100,51849630,3350,3350,3350,3350,0
+20250327,181000,51849630,3350,3350,3350,3350,0
+20250327,180900,51849630,3350,3350,3350,3350,0
+20250327,180800,51849630,3350,3350,3350,3350,0
+20250327,180700,51849630,3350,3350,3350,3350,0
+20250327,180600,51849630,3350,3350,3350,3350,0
+20250327,180500,51849630,3350,3350,3350,3350,0
+20250327,180400,51849630,3350,3350,3350,3350,0
+20250327,180300,51849630,3350,3350,3350,3350,406
+20250327,180200,51849630,3350,3350,3350,3350,0
+20250327,180100,51849630,3350,3350,3350,3350,0
+20250327,180000,51849630,3350,3350,3350,3350,0
+20250327,175900,51849630,3350,3350,3350,3350,0
+20250327,175800,51849630,3350,3350,3350,3350,0
+20250327,175700,51849630,3350,3350,3350,3350,0
+20250327,175600,51849630,3350,3350,3350,3350,0
+20250327,175500,51849630,3350,3350,3350,3350,0
+20250327,175400,51849630,3350,3350,3350,3350,0
+20250327,175300,51849630,3350,3350,3350,3350,0
+20250327,175200,51849630,3350,3350,3350,3350,0
+20250327,175100,51849630,3350,3350,3350,3350,0
+20250327,175000,51849630,3350,3350,3350,3350,0
+20250327,174900,51849630,3350,3350,3350,3350,0
+20250327,174800,51849630,3350,3350,3350,3350,0
+20250327,174700,51849630,3350,3350,3350,3350,0
+20250327,174600,51849630,3350,3350,3350,3350,0
+20250327,174500,51849630,3350,3350,3350,3350,0
+20250327,174400,51849630,3350,3350,3350,3350,0
+20250327,174300,51849630,3350,3350,3350,3350,0
+20250327,174200,51849630,3350,3350,3350,3350,0
+20250327,174100,51849630,3350,3350,3350,3350,0
+20250327,174000,51849630,3350,3350,3350,3350,0
+20250327,173900,51849630,3350,3350,3350,3350,0
+20250327,173800,51849630,3350,3350,3350,3350,0
+20250327,173700,51849630,3350,3350,3350,3350,0
+20250327,173600,51849630,3350,3350,3350,3350,0
+20250327,173500,51849630,3350,3350,3350,3350,0
+20250327,173400,51849630,3350,3350,3350,3350,0
+20250327,173300,51849630,3350,3350,3350,3350,406
+20250327,173200,51849630,3350,3350,3350,3350,0
+20250327,173100,51849630,3350,3350,3350,3350,0
+20250327,173000,51849630,3350,3350,3350,3350,0
+20250327,172900,51849630,3350,3350,3350,3350,0
+20250327,172800,51849630,3350,3350,3350,3350,0
+20250327,172700,51849630,3350,3350,3350,3350,0
+20250327,172600,51849630,3350,3350,3350,3350,0
+20250327,172500,51849630,3350,3350,3350,3350,0
+20250327,172400,51849630,3350,3350,3350,3350,0
+20250327,172300,51849630,3350,3350,3350,3350,0
+20250327,172200,51849630,3350,3350,3350,3350,0
+20250327,172100,51849630,3350,3350,3350,3350,0
+20250327,172000,51849630,3350,3350,3350,3350,0
+20250327,171900,51849630,3350,3350,3350,3350,0
+20250327,171800,51849630,3350,3350,3350,3350,0
+20250327,171700,51849630,3350,3350,3350,3350,0
+20250327,171600,51849630,3350,3350,3350,3350,0
+20250327,171500,51849630,3350,3350,3350,3350,0
+20250327,171400,51849630,3350,3350,3350,3350,0
+20250327,171300,51849630,3350,3350,3350,3350,0
+20250327,171200,51849630,3350,3350,3350,3350,0
+20250327,171100,51849630,3350,3350,3350,3350,0
+20250327,171000,51849630,3350,3350,3350,3350,0
+20250327,170900,51849630,3350,3350,3350,3350,0
+20250327,170800,51849630,3350,3350,3350,3350,0
+20250327,170700,51849630,3350,3350,3350,3350,0
+20250327,170600,51849630,3350,3350,3350,3350,0
+20250327,170500,51849630,3350,3350,3350,3350,0
+20250327,170400,51849630,3350,3350,3350,3350,0
+20250327,170300,51849630,3350,3350,3350,3350,406
+20250327,170200,51849630,3350,3350,3350,3350,0
+20250327,170100,51849630,3350,3350,3350,3350,0
+20250327,170000,51849630,3350,3350,3350,3350,0
+20250327,165900,51849630,3350,3350,3350,3350,0
+20250327,165800,51849630,3350,3350,3350,3350,0
+20250327,165700,51849630,3350,3350,3350,3350,0
+20250327,165600,51849630,3350,3350,3350,3350,0
+20250327,165500,51849630,3350,3350,3350,3350,0
+20250327,165400,51849630,3350,3350,3350,3350,0
+20250327,165300,51849630,3350,3350,3350,3350,0
+20250327,165200,51849630,3350,3350,3350,3350,0
+20250327,165100,51849630,3350,3350,3350,3350,0
+20250327,165000,51849630,3350,3350,3350,3350,0
+20250327,164900,51849630,3350,3350,3350,3350,0
+20250327,164800,51849630,3350,3350,3350,3350,0
+20250327,164700,51849630,3350,3350,3350,3350,0
+20250327,164600,51849630,3350,3350,3350,3350,0
+20250327,164500,51849630,3350,3350,3350,3350,0
+20250327,164400,51849630,3350,3350,3350,3350,0
+20250327,164300,51849630,3350,3350,3350,3350,0
+20250327,164200,51849630,3350,3350,3350,3350,0
+20250327,164100,51849630,3350,3350,3350,3350,0
+20250327,164000,51849630,3350,3350,3350,3350,0
+20250327,163900,51849630,3350,3350,3350,3350,0
+20250327,163800,51849630,3350,3350,3350,3350,0
+20250327,163700,51849630,3350,3350,3350,3350,0
+20250327,163600,51849630,3350,3350,3350,3350,0
+20250327,163500,51849630,3350,3350,3350,3350,0
+20250327,163400,51849630,3350,3350,3350,3350,0
+20250327,163300,51849630,3350,3350,3350,3350,406
+20250327,163200,51849630,3350,3350,3350,3350,0
+20250327,163100,51849630,3350,3350,3350,3350,0
+20250327,163000,51849630,3350,3350,3350,3350,0
+20250327,162900,51849630,3350,3350,3350,3350,0
+20250327,162800,51849630,3350,3350,3350,3350,0
+20250327,162700,51849630,3350,3350,3350,3350,0
+20250327,162600,51849630,3350,3350,3350,3350,0
+20250327,162500,51849630,3350,3350,3350,3350,0
+20250327,162400,51849630,3350,3350,3350,3350,0
+20250327,162300,51849630,3350,3350,3350,3350,0
+20250327,162200,51849630,3350,3350,3350,3350,0
+20250327,162100,51849630,3350,3350,3350,3350,0
+20250327,162000,51849630,3350,3350,3350,3350,0
+20250327,161900,51849630,3350,3350,3350,3350,0
+20250327,161800,51849630,3350,3350,3350,3350,0
+20250327,161700,51849630,3350,3350,3350,3350,0
+20250327,161600,51849630,3350,3350,3350,3350,0
+20250327,161500,51849630,3350,3350,3350,3350,0
+20250327,161400,51849630,3350,3350,3350,3350,0
+20250327,161300,51849630,3350,3350,3350,3350,0
+20250327,161200,51849630,3350,3350,3350,3350,0
+20250327,161100,51849630,3350,3350,3350,3350,0
+20250327,161000,51849630,3350,3350,3350,3350,0
+20250327,160900,51849630,3350,3350,3350,3350,0
+20250327,160800,51849630,3350,3350,3350,3350,0
+20250327,160700,51849630,3350,3350,3350,3350,0
+20250327,160600,51849630,3350,3350,3350,3350,0
+20250327,160500,51849630,3350,3350,3350,3350,0
+20250327,160400,51849630,3350,3350,3350,3350,0
+20250327,160300,51849630,3350,3350,3350,3350,406
+20250327,160200,51849630,3350,3350,3350,3350,0
+20250327,160100,51849630,3350,3350,3350,3350,0
+20250327,160000,51849630,3350,3350,3350,3350,0
+20250327,155900,51849630,3350,3350,3350,3350,0
+20250327,155800,51849630,3350,3350,3350,3350,0
+20250327,155700,51849630,3350,3350,3350,3350,0
+20250327,155600,51849630,3350,3350,3350,3350,0
+20250327,155500,51849630,3350,3350,3350,3350,0
+20250327,155400,51849630,3350,3350,3350,3350,0
+20250327,155300,51849630,3350,3350,3350,3350,0
+20250327,155200,51849630,3350,3350,3350,3350,0
+20250327,155100,51849630,3350,3350,3350,3350,0
+20250327,155000,51849630,3350,3350,3350,3350,0
+20250327,154900,51849630,3350,3350,3350,3350,0
+20250327,154800,51849630,3350,3350,3350,3350,0
+20250327,154700,51849630,3350,3350,3350,3350,0
+20250327,154600,51849630,3350,3350,3350,3350,0
+20250327,154500,51849630,3350,3350,3350,3350,0
+20250327,154400,51849630,3350,3350,3350,3350,0
+20250327,154300,51849630,3350,3350,3350,3350,0
+20250327,154200,51849630,3350,3350,3350,3350,0
+20250327,154100,51849630,3350,3350,3350,3350,0
+20250327,154000,51849630,3350,3350,3350,3350,0
+20250327,153900,51849630,3350,3350,3350,3350,0
+20250327,153800,51849630,3350,3350,3350,3350,0
+20250327,153700,51849630,3350,3350,3350,3350,0
+20250327,153600,51849630,3350,3350,3350,3350,0
+20250327,153500,51849630,3350,3350,3350,3350,0
+20250327,153400,51849630,3350,3350,3350,3350,0
+20250327,153300,51849630,3350,3350,3350,3350,406
+20250327,153200,51849630,3350,3350,3350,3350,0
+20250327,153100,51849630,3350,3350,3350,3350,0
+20250327,153000,51849630,3350,3350,3350,3350,406
+20250327,152900,50489530,3360,3360,3360,3360,0
+20250327,152800,50489530,3360,3360,3360,3360,0
+20250327,152700,50489530,3360,3360,3360,3360,0
+20250327,152600,50489530,3360,3360,3360,3360,0
+20250327,152500,50489530,3360,3360,3360,3360,0
+20250327,152400,50489530,3360,3360,3360,3360,0
+20250327,152300,50489530,3360,3360,3360,3360,0
+20250327,152200,50489530,3360,3360,3360,3360,0
+20250327,152100,50489530,3360,3360,3360,3360,0
+20250327,152000,50489530,3360,3360,3360,3360,0
+20250327,151900,50489530,3360,3390,3390,3360,653
+20250327,151800,48291925,3395,3395,3395,3395,0
+20250327,151700,48291925,3395,3395,3395,3395,0
+20250327,151600,48291925,3395,3395,3395,3395,0
+20250327,151500,48291925,3395,3395,3395,3395,0
+20250327,151400,48291925,3395,3395,3395,3395,0
+20250327,151300,48291925,3395,3395,3395,3395,0
+20250327,151200,48291925,3395,3395,3395,3395,0
+20250327,151100,48291925,3395,3395,3395,3395,0
+20250327,151000,48291925,3395,3395,3395,3395,0
+20250327,150900,48291925,3395,3395,3395,3395,0
+20250327,150800,48291925,3395,3395,3395,3395,0
+20250327,150700,48291925,3395,3395,3395,3395,0
+20250327,150600,48291925,3395,3395,3395,3395,0
+20250327,150500,48291925,3395,3395,3395,3395,0
+20250327,150400,48291925,3395,3395,3395,3395,0
+20250327,150300,48291925,3395,3395,3395,3395,0
+20250327,150200,48291925,3395,3395,3395,3395,0
+20250327,150100,48291925,3395,3395,3395,3395,0
+20250327,150000,48291925,3395,3395,3395,3395,0
+20250327,145900,48291925,3395,3395,3395,3395,0
+20250327,145800,48291925,3395,3395,3395,3395,0
+20250327,145700,48291925,3395,3395,3395,3395,0
+20250327,145600,48291925,3395,3395,3395,3395,0
+20250327,145500,48291925,3395,3395,3395,3395,0
+20250327,145400,48291925,3395,3395,3395,3395,0
+20250327,145300,48291925,3395,3395,3395,3395,0
+20250327,145200,48291925,3395,3395,3395,3395,0
+20250327,145100,48291925,3395,3395,3395,3395,0
+20250327,145000,48291925,3395,3395,3395,3395,0
+20250327,144900,48291925,3395,3395,3395,3395,0
+20250327,144800,48291925,3395,3395,3395,3395,0
+20250327,144700,48291925,3395,3395,3395,3395,0
+20250327,144600,48291925,3395,3395,3395,3395,0
+20250327,144500,48291925,3395,3395,3395,3395,1
+20250327,144400,48288530,3365,3365,3365,3365,0
+20250327,144300,48288530,3365,3365,3365,3365,0
+20250327,144200,48288530,3365,3365,3365,3365,0
+20250327,144100,48288530,3365,3365,3365,3365,0
+20250327,144000,48288530,3365,3365,3365,3365,0
+20250327,143900,48288530,3365,3365,3365,3365,0
+20250327,143800,48288530,3365,3365,3365,3365,0
+20250327,143700,48288530,3365,3365,3365,3365,0
+20250327,143600,48288530,3365,3365,3365,3365,0
+20250327,143500,48288530,3365,3365,3365,3365,0
+20250327,143400,48288530,3365,3365,3365,3365,1
+20250327,143300,48285165,3395,3395,3395,3395,40
+20250327,143200,48149365,3390,3390,3390,3390,0
+20250327,143100,48149365,3390,3390,3390,3390,0
+20250327,143000,48149365,3390,3390,3390,3390,0
+20250327,142900,48149365,3390,3370,3390,3370,300
+20250327,142800,47133315,3370,3370,3370,3370,0
+20250327,142700,47133315,3370,3370,3370,3370,0
+20250327,142600,47133315,3370,3370,3370,3370,0
+20250327,142500,47133315,3370,3370,3370,3370,0
+20250327,142400,47133315,3370,3370,3370,3370,0
+20250327,142300,47133315,3370,3370,3370,3370,0
+20250327,142200,47133315,3370,3370,3370,3370,0
+20250327,142100,47133315,3370,3360,3370,3360,186
+20250327,142000,46508345,3365,3365,3365,3365,12
+20250327,141900,46467965,3365,3365,3365,3365,0
+20250327,141800,46467965,3365,3365,3365,3365,0
+20250327,141700,46467965,3365,3365,3365,3365,0
+20250327,141600,46467965,3365,3365,3365,3365,0
+20250327,141500,46467965,3365,3365,3365,3365,0
+20250327,141400,46467965,3365,3365,3365,3365,0
+20250327,141300,46467965,3365,3365,3365,3365,0
+20250327,141200,46467965,3365,3365,3365,3365,0
+20250327,141100,46467965,3365,3365,3365,3365,0
+20250327,141000,46467965,3365,3365,3365,3365,0
+20250327,140900,46467965,3365,3365,3365,3365,1
+20250327,140800,46464600,3360,3360,3360,3360,0
+20250327,140700,46464600,3360,3360,3360,3360,0
+20250327,140600,46464600,3360,3360,3360,3360,0
+20250327,140500,46464600,3360,3360,3360,3360,0
+20250327,140400,46464600,3360,3365,3365,3360,8540
+20250327,140300,17765645,3365,3370,3370,3365,500
+20250327,140200,16082645,3390,3390,3390,3390,0
+20250327,140100,16082645,3390,3390,3390,3390,0
+20250327,140000,16082645,3390,3390,3390,3390,0
+20250327,135900,16082645,3390,3390,3390,3390,0
+20250327,135800,16082645,3390,3390,3390,3390,0
+20250327,135700,16082645,3390,3390,3390,3390,0
+20250327,135600,16082645,3390,3390,3390,3390,0
+20250327,135500,16082645,3390,3390,3390,3390,0
+20250327,135400,16082645,3390,3390,3390,3390,0
+20250327,135300,16082645,3390,3390,3390,3390,0
+20250327,135200,16082645,3390,3390,3390,3390,0
+20250327,135100,16082645,3390,3390,3390,3390,0
+20250327,135000,16082645,3390,3390,3390,3390,0
+20250327,134900,16082645,3390,3390,3390,3390,0
+20250327,134800,16082645,3390,3390,3390,3390,0
+20250327,134700,16082645,3390,3390,3390,3390,0
+20250327,134600,16082645,3390,3390,3390,3390,0
+20250327,134500,16082645,3390,3390,3390,3390,0
+20250327,134400,16082645,3390,3390,3390,3390,0
+20250327,134300,16082645,3390,3390,3390,3390,0
+20250327,134200,16082645,3390,3390,3390,3390,0
+20250327,134100,16082645,3390,3390,3390,3390,0
+20250327,134000,16082645,3390,3390,3390,3390,0
+20250327,133900,16082645,3390,3390,3390,3390,0
+20250327,133800,16082645,3390,3390,3390,3390,0
+20250327,133700,16082645,3390,3390,3390,3390,0
+20250327,133600,16082645,3390,3390,3390,3390,0
+20250327,133500,16082645,3390,3390,3390,3390,0
+20250327,133400,16082645,3390,3390,3390,3390,0
+20250327,133300,16082645,3390,3390,3390,3390,0
+20250327,133200,16082645,3390,3390,3390,3390,0
+20250327,133100,16082645,3390,3390,3390,3390,2
+20250327,133000,16075865,3390,3390,3390,3390,0
+20250327,132900,16075865,3390,3390,3390,3390,0
+20250327,132800,16075865,3390,3390,3390,3390,0
+20250327,132700,16075865,3390,3390,3390,3390,0
+20250327,132600,16075865,3390,3390,3390,3390,0
+20250327,132500,16075865,3390,3390,3390,3390,0
+20250327,132400,16075865,3390,3390,3390,3390,0
+20250327,132300,16075865,3390,3390,3390,3390,0
+20250327,132200,16075865,3390,3390,3390,3390,0
+20250327,132100,16075865,3390,3390,3390,3390,0
+20250327,132000,16075865,3390,3390,3390,3390,0
+20250327,131900,16075865,3390,3390,3390,3390,0
+20250327,131800,16075865,3390,3390,3390,3390,0
+20250327,131700,16075865,3390,3390,3390,3390,0
+20250327,131600,16075865,3390,3390,3390,3390,0
+20250327,131500,16075865,3390,3390,3390,3390,0
+20250327,131400,16075865,3390,3390,3390,3390,0
+20250327,131300,16075865,3390,3390,3390,3390,0
+20250327,131200,16075865,3390,3390,3390,3390,0
+20250327,131100,16075865,3390,3390,3390,3390,0
+20250327,131000,16075865,3390,3390,3390,3390,0
+20250327,130900,16075865,3390,3390,3390,3390,0
+20250327,130800,16075865,3390,3390,3390,3390,0
+20250327,130700,16075865,3390,3390,3390,3390,0
+20250327,130600,16075865,3390,3390,3390,3390,0
+20250327,130500,16075865,3390,3390,3390,3390,0
+20250327,130400,16075865,3390,3390,3390,3390,0
+20250327,130300,16075865,3390,3390,3390,3390,1
+20250327,130200,16072475,3390,3390,3390,3390,0
+20250327,130100,16072475,3390,3390,3390,3390,0
+20250327,130000,16072475,3390,3390,3390,3390,0
+20250327,125900,16072475,3390,3390,3390,3390,0
+20250327,125800,16072475,3390,3390,3390,3390,0
+20250327,125700,16072475,3390,3390,3390,3390,0
+20250327,125600,16072475,3390,3390,3390,3390,0
+20250327,125500,16072475,3390,3390,3390,3390,4
+20250327,125400,16058915,3365,3365,3365,3365,0
+20250327,125300,16058915,3365,3365,3365,3365,0
+20250327,125200,16058915,3365,3365,3365,3365,0
+20250327,125100,16058915,3365,3365,3365,3365,0
+20250327,125000,16058915,3365,3380,3380,3365,14
+20250327,124900,16011770,3390,3390,3390,3390,0
+20250327,124800,16011770,3390,3390,3390,3390,0
+20250327,124700,16011770,3390,3390,3390,3390,0
+20250327,124600,16011770,3390,3390,3390,3390,0
+20250327,124500,16011770,3390,3390,3390,3390,0
+20250327,124400,16011770,3390,3390,3390,3390,0
+20250327,124300,16011770,3390,3390,3390,3390,0
+20250327,124200,16011770,3390,3390,3390,3390,0
+20250327,124100,16011770,3390,3390,3390,3390,0
+20250327,124000,16011770,3390,3390,3390,3390,1
+20250327,123900,16008380,3390,3390,3390,3390,0
+20250327,123800,16008380,3390,3390,3390,3390,0
+20250327,123700,16008380,3390,3390,3390,3390,0
+20250327,123600,16008380,3390,3390,3390,3390,0
+20250327,123500,16008380,3390,3390,3390,3390,0
+20250327,123400,16008380,3390,3390,3390,3390,0
+20250327,123300,16008380,3390,3385,3390,3385,2
+20250327,123200,16001605,3370,3370,3370,3370,0
+20250327,123100,16001605,3370,3370,3370,3370,0
+20250327,123000,16001605,3370,3370,3370,3370,300
+20250327,122900,14990605,3370,3370,3370,3370,0
+20250327,122800,14990605,3370,3370,3370,3370,0
+20250327,122700,14990605,3370,3370,3370,3370,0
+20250327,122600,14990605,3370,3370,3370,3370,0
+20250327,122500,14990605,3370,3370,3370,3370,0
+20250327,122400,14990605,3370,3370,3370,3370,0
+20250327,122300,14990605,3370,3370,3370,3370,0
+20250327,122200,14990605,3370,3370,3370,3370,1
+20250327,122100,14987235,3365,3390,3390,3365,500
+20250327,122000,13302995,3390,3390,3390,3390,0
+20250327,121900,13302995,3390,3390,3390,3390,0
+20250327,121800,13302995,3390,3390,3390,3390,0
+20250327,121700,13302995,3390,3390,3390,3390,0
+20250327,121600,13302995,3390,3390,3390,3390,1
+20250327,121500,13299605,3390,3390,3390,3390,0
+20250327,121400,13299605,3390,3390,3390,3390,0
+20250327,121300,13299605,3390,3390,3390,3390,0
+20250327,121200,13299605,3390,3390,3390,3390,0
+20250327,121100,13299605,3390,3390,3390,3390,0
+20250327,121000,13299605,3390,3390,3390,3390,0
+20250327,120900,13299605,3390,3390,3390,3390,0
+20250327,120800,13299605,3390,3390,3390,3390,0
+20250327,120700,13299605,3390,3390,3390,3390,0
+20250327,120600,13299605,3390,3390,3390,3390,0
+20250327,120500,13299605,3390,3390,3390,3390,0
+20250327,120400,13299605,3390,3390,3390,3390,0
+20250327,120300,13299605,3390,3390,3390,3390,0
+20250327,120200,13299605,3390,3390,3390,3390,0
+20250327,120100,13299605,3390,3390,3390,3390,0
+20250327,120000,13299605,3390,3390,3390,3390,0
+20250327,115900,13299605,3390,3390,3390,3390,4
+20250327,115800,13286045,3390,3390,3390,3390,0
+20250327,115700,13286045,3390,3390,3390,3390,0
+20250327,115600,13286045,3390,3390,3390,3390,0
+20250327,115500,13286045,3390,3390,3390,3390,25
+20250327,115400,13201295,3410,3410,3410,3410,0
+20250327,115300,13201295,3410,3410,3410,3410,0
+20250327,115200,13201295,3410,3410,3410,3410,0
+20250327,115100,13201295,3410,3410,3410,3410,0
+20250327,115000,13201295,3410,3410,3410,3410,0
+20250327,114900,13201295,3410,3410,3410,3410,1
+20250327,114800,13197885,3400,3400,3400,3400,0
+20250327,114700,13197885,3400,3400,3400,3400,0
+20250327,114600,13197885,3400,3400,3400,3400,0
+20250327,114500,13197885,3400,3400,3400,3400,0
+20250327,114400,13197885,3400,3400,3400,3400,0
+20250327,114300,13197885,3400,3400,3400,3400,0
+20250327,114200,13197885,3400,3400,3400,3400,0
+20250327,114100,13197885,3400,3400,3400,3400,0
+20250327,114000,13197885,3400,3400,3400,3400,0
+20250327,113900,13197885,3400,3400,3400,3400,0
+20250327,113800,13197885,3400,3400,3400,3400,0
+20250327,113700,13197885,3400,3400,3400,3400,0
+20250327,113600,13197885,3400,3400,3400,3400,0
+20250327,113500,13197885,3400,3400,3400,3400,0
+20250327,113400,13197885,3400,3400,3400,3400,96
+20250327,113300,12871485,3405,3405,3405,3405,4
+20250327,113200,12857865,3405,3405,3405,3405,0
+20250327,113100,12857865,3405,3405,3405,3405,0
+20250327,113000,12857865,3405,3405,3405,3405,0
+20250327,112900,12857865,3405,3405,3405,3405,0
+20250327,112800,12857865,3405,3405,3405,3405,0
+20250327,112700,12857865,3405,3405,3405,3405,0
+20250327,112600,12857865,3405,3405,3405,3405,0
+20250327,112500,12857865,3405,3405,3405,3405,0
+20250327,112400,12857865,3405,3405,3405,3405,0
+20250327,112300,12857865,3405,3405,3405,3405,0
+20250327,112200,12857865,3405,3405,3405,3405,0
+20250327,112100,12857865,3405,3405,3405,3405,1
+20250327,112000,12854460,3390,3390,3390,3390,0
+20250327,111900,12854460,3390,3390,3390,3390,0
+20250327,111800,12854460,3390,3390,3390,3390,0
+20250327,111700,12854460,3390,3390,3390,3390,54
+20250327,111600,12671400,3410,3410,3410,3410,1
+20250327,111500,12667990,3400,3400,3400,3400,0
+20250327,111400,12667990,3400,3400,3400,3400,0
+20250327,111300,12667990,3400,3400,3400,3400,0
+20250327,111200,12667990,3400,3400,3400,3400,0
+20250327,111100,12667990,3400,3400,3400,3400,0
+20250327,111000,12667990,3400,3400,3400,3400,0
+20250327,110900,12667990,3400,3395,3400,3395,58
+20250327,110800,12470800,3400,3400,3400,3400,0
+20250327,110700,12470800,3400,3400,3400,3400,0
+20250327,110600,12470800,3400,3400,3400,3400,0
+20250327,110500,12470800,3400,3400,3400,3400,0
+20250327,110400,12470800,3400,3400,3400,3400,0
+20250327,110300,12470800,3400,3400,3400,3400,0
+20250327,110200,12470800,3400,3400,3400,3400,0
+20250327,110100,12470800,3400,3400,3400,3400,0
+20250327,110000,12470800,3400,3400,3400,3400,0
+20250327,105900,12470800,3400,3400,3400,3400,0
+20250327,105800,12470800,3400,3400,3400,3400,0
+20250327,105700,12470800,3400,3400,3400,3400,0
+20250327,105600,12470800,3400,3400,3400,3400,0
+20250327,105500,12470800,3400,3400,3400,3400,0
+20250327,105400,12470800,3400,3400,3400,3400,0
+20250327,105300,12470800,3400,3400,3400,3400,0
+20250327,105200,12470800,3400,3400,3400,3400,0
+20250327,105100,12470800,3400,3400,3400,3400,0
+20250327,105000,12470800,3400,3400,3400,3400,0
+20250327,104900,12470800,3400,3400,3400,3400,34
+20250327,104800,12355200,3395,3400,3400,3395,43
+20250327,104700,12209045,3410,3370,3410,3370,201
+20250327,104600,11528575,3370,3370,3370,3370,14
+20250327,104500,11481395,3375,3375,3375,3375,0
+20250327,104400,11481395,3375,3375,3375,3375,0
+20250327,104300,11481395,3375,3375,3375,3375,0
+20250327,104200,11481395,3375,3372,3375,3370,27
+20250327,104100,11390360,3375,3375,3375,3375,0
+20250327,104000,11390360,3375,3375,3375,3375,0
+20250327,103900,11390360,3375,3375,3375,3375,112
+20250327,103800,11012360,3375,3375,3375,3375,559
+20250327,103700,9125735,3390,3390,3390,3390,0
+20250327,103600,9125735,3390,3390,3390,3390,0
+20250327,103500,9125735,3390,3390,3390,3390,0
+20250327,103400,9125735,3390,3390,3390,3390,0
+20250327,103300,9125735,3390,3390,3390,3390,0
+20250327,103200,9125735,3390,3390,3390,3390,0
+20250327,103100,9125735,3390,3390,3390,3390,10
+20250327,103000,9091835,3415,3415,3415,3415,0
+20250327,102900,9091835,3415,3415,3415,3415,0
+20250327,102800,9091835,3415,3415,3415,3415,0
+20250327,102700,9091835,3415,3415,3415,3415,0
+20250327,102600,9091835,3415,3415,3415,3415,0
+20250327,102500,9091835,3415,3415,3415,3415,0
+20250327,102400,9091835,3415,3415,3415,3415,0
+20250327,102300,9091835,3415,3415,3415,3415,0
+20250327,102200,9091835,3415,3415,3415,3415,0
+20250327,102100,9091835,3415,3415,3415,3415,0
+20250327,102000,9091835,3415,3415,3415,3415,0
+20250327,101900,9091835,3415,3415,3415,3415,0
+20250327,101800,9091835,3415,3415,3415,3415,0
+20250327,101700,9091835,3415,3415,3415,3415,0
+20250327,101600,9091835,3415,3415,3415,3415,0
+20250327,101500,9091835,3415,3415,3415,3415,0
+20250327,101400,9091835,3415,3415,3415,3415,0
+20250327,101300,9091835,3415,3415,3415,3415,0
+20250327,101200,9091835,3415,3415,3415,3415,0
+20250327,101100,9091835,3415,3415,3415,3415,0
+20250327,101000,9091835,3415,3415,3415,3415,0
+20250327,100900,9091835,3415,3415,3415,3415,0
+20250327,100800,9091835,3415,3405,3415,3405,2
+20250327,100700,9085015,3395,3395,3395,3395,0
+20250327,100600,9085015,3395,3395,3395,3395,0
+20250327,100500,9085015,3395,3395,3395,3395,0
+20250327,100400,9085015,3395,3395,3395,3395,0
+20250327,100300,9085015,3395,3395,3395,3395,0
+20250327,100200,9085015,3395,3395,3395,3395,0
+20250327,100100,9085015,3395,3395,3395,3395,0
+20250327,100000,9085015,3395,3395,3395,3395,0
+20250327,095900,9085015,3395,3395,3395,3395,0
+20250327,095800,9085015,3395,3395,3395,3395,0
+20250327,095700,9085015,3395,3395,3395,3395,400
+20250327,095600,7727015,3395,3395,3395,3395,0
+20250327,095500,7727015,3395,3395,3395,3395,0
+20250327,095400,7727015,3395,3395,3395,3395,17
+20250327,095300,7669300,3395,3400,3400,3350,2002
+20250327,095200,924610,3395,3395,3395,3395,0
+20250327,095100,924610,3395,3395,3395,3395,0
+20250327,095000,924610,3395,3400,3400,3395,3
+20250327,094900,914420,3405,3405,3405,3405,0
+20250327,094800,914420,3405,3410,3410,3405,2
+20250327,094700,907605,3420,3420,3420,3420,0
+20250327,094600,907605,3420,3420,3420,3420,0
+20250327,094500,907605,3420,3420,3420,3420,0
+20250327,094400,907605,3420,3420,3420,3420,0
+20250327,094300,907605,3420,3420,3420,3420,0
+20250327,094200,907605,3420,3420,3420,3420,0
+20250327,094100,907605,3420,3420,3420,3420,0
+20250327,094000,907605,3420,3420,3420,3420,0
+20250327,093900,907605,3420,3420,3420,3420,0
+20250327,093800,907605,3420,3420,3420,3420,0
+20250327,093700,907605,3420,3420,3420,3420,0
+20250327,093600,907605,3420,3420,3420,3420,0
+20250327,093500,907605,3420,3420,3420,3420,0
+20250327,093400,907605,3420,3420,3420,3420,0
+20250327,093300,907605,3420,3420,3420,3420,0
+20250327,093200,907605,3420,3420,3420,3420,0
+20250327,093100,907605,3420,3420,3420,3420,0
+20250327,093000,907605,3420,3420,3420,3420,1
+20250327,092900,904185,3400,3400,3400,3400,2
+20250327,092800,897385,3425,3425,3425,3425,0
+20250327,092700,897385,3425,3425,3425,3425,0
+20250327,092600,897385,3425,3425,3425,3425,0
+20250327,092500,897385,3425,3425,3425,3425,0
+20250327,092400,897385,3425,3425,3425,3425,0
+20250327,092300,897385,3425,3425,3425,3425,0
+20250327,092200,897385,3425,3425,3425,3425,0
+20250327,092100,897385,3425,3425,3425,3425,0
+20250327,092000,897385,3425,3425,3425,3425,20
+20250327,091900,828885,3425,3420,3425,3420,2
+20250327,091800,822040,3420,3420,3420,3420,1
+20250327,091700,818620,3395,3395,3395,3395,0
+20250327,091600,818620,3395,3395,3395,3395,0
+20250327,091500,818620,3395,3395,3395,3395,0
+20250327,091400,818620,3395,3395,3395,3395,0
+20250327,091300,818620,3395,3395,3395,3395,13
+20250327,091200,774485,3395,3395,3395,3395,123
+20250327,091100,356900,3395,3395,3395,3395,0
+20250327,091000,356900,3395,3395,3395,3395,64
+20250327,090900,139620,3420,3420,3420,3420,0
+20250327,090800,139620,3420,3420,3420,3420,0
+20250327,090700,139620,3420,3420,3420,3420,0
+20250327,090600,139620,3420,3420,3420,3420,1
+20250327,090500,136200,3405,3405,3405,3405,0
+20250327,090400,136200,3405,3405,3405,3405,0
+20250327,090300,136200,3405,3405,3405,3405,0
+20250327,090200,136200,3405,3405,3405,3405,0
+20250327,090100,136200,3405,3405,3405,3405,40
+20250327,090000,0,3420,3420,3420,3420,0

092190/min/candle-20250328.csv

@@ -0,0 +1,665 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,200300,49932666,3280,3280,3280,3280,402
+20250328,200200,49932666,3280,3280,3280,3280,0
+20250328,200100,49932666,3280,3280,3280,3280,0
+20250328,200000,49932666,3280,3280,3280,3280,0
+20250328,195900,49932666,3280,3280,3280,3280,0
+20250328,195800,49932666,3280,3280,3280,3280,0
+20250328,195700,49932666,3280,3280,3280,3280,0
+20250328,195600,49932666,3280,3280,3280,3280,0
+20250328,195500,49932666,3280,3280,3280,3280,0
+20250328,195400,49932666,3280,3280,3280,3280,0
+20250328,195300,49932666,3280,3280,3280,3280,0
+20250328,195200,49932666,3280,3280,3280,3280,0
+20250328,195100,49932666,3280,3280,3280,3280,0
+20250328,195000,49932666,3280,3280,3280,3280,0
+20250328,194900,49932666,3280,3280,3280,3280,0
+20250328,194800,49932666,3280,3280,3280,3280,0
+20250328,194700,49932666,3280,3280,3280,3280,0
+20250328,194600,49932666,3280,3280,3280,3280,0
+20250328,194500,49932666,3280,3280,3280,3280,0
+20250328,194400,49932666,3280,3280,3280,3280,0
+20250328,194300,49932666,3280,3280,3280,3280,0
+20250328,194200,49932666,3280,3280,3280,3280,0
+20250328,194100,49932666,3280,3280,3280,3280,0
+20250328,194000,49932666,3280,3280,3280,3280,0
+20250328,193900,49932666,3280,3280,3280,3280,0
+20250328,193800,49932666,3280,3280,3280,3280,0
+20250328,193700,49932666,3280,3280,3280,3280,0
+20250328,193600,49932666,3280,3280,3280,3280,0
+20250328,193500,49932666,3280,3280,3280,3280,0
+20250328,193400,49932666,3280,3280,3280,3280,0
+20250328,193300,49932666,3280,3280,3280,3280,402
+20250328,193200,49932666,3280,3280,3280,3280,0
+20250328,193100,49932666,3280,3280,3280,3280,0
+20250328,193000,49932666,3280,3280,3280,3280,0
+20250328,192900,49932666,3280,3280,3280,3280,0
+20250328,192800,49932666,3280,3280,3280,3280,0
+20250328,192700,49932666,3280,3280,3280,3280,0
+20250328,192600,49932666,3280,3280,3280,3280,0
+20250328,192500,49932666,3280,3280,3280,3280,0
+20250328,192400,49932666,3280,3280,3280,3280,0
+20250328,192300,49932666,3280,3280,3280,3280,0
+20250328,192200,49932666,3280,3280,3280,3280,0
+20250328,192100,49932666,3280,3280,3280,3280,0
+20250328,192000,49932666,3280,3280,3280,3280,0
+20250328,191900,49932666,3280,3280,3280,3280,0
+20250328,191800,49932666,3280,3280,3280,3280,0
+20250328,191700,49932666,3280,3280,3280,3280,0
+20250328,191600,49932666,3280,3280,3280,3280,0
+20250328,191500,49932666,3280,3280,3280,3280,0
+20250328,191400,49932666,3280,3280,3280,3280,0
+20250328,191300,49932666,3280,3280,3280,3280,0
+20250328,191200,49932666,3280,3280,3280,3280,0
+20250328,191100,49932666,3280,3280,3280,3280,0
+20250328,191000,49932666,3280,3280,3280,3280,0
+20250328,190900,49932666,3280,3280,3280,3280,0
+20250328,190800,49932666,3280,3280,3280,3280,0
+20250328,190700,49932666,3280,3280,3280,3280,0
+20250328,190600,49932666,3280,3280,3280,3280,0
+20250328,190500,49932666,3280,3280,3280,3280,0
+20250328,190400,49932666,3280,3280,3280,3280,0
+20250328,190300,49932666,3280,3280,3280,3280,402
+20250328,190200,49932666,3280,3280,3280,3280,0
+20250328,190100,49932666,3280,3280,3280,3280,0
+20250328,190000,49932666,3280,3280,3280,3280,0
+20250328,185900,49932666,3280,3280,3280,3280,0
+20250328,185800,49932666,3280,3280,3280,3280,0
+20250328,185700,49932666,3280,3280,3280,3280,0
+20250328,185600,49932666,3280,3280,3280,3280,0
+20250328,185500,49932666,3280,3280,3280,3280,0
+20250328,185400,49932666,3280,3280,3280,3280,0
+20250328,185300,49932666,3280,3280,3280,3280,0
+20250328,185200,49932666,3280,3280,3280,3280,0
+20250328,185100,49932666,3280,3280,3280,3280,0
+20250328,185000,49932666,3280,3280,3280,3280,0
+20250328,184900,49932666,3280,3280,3280,3280,0
+20250328,184800,49932666,3280,3280,3280,3280,0
+20250328,184700,49932666,3280,3280,3280,3280,0
+20250328,184600,49932666,3280,3280,3280,3280,0
+20250328,184500,49932666,3280,3280,3280,3280,0
+20250328,184400,49932666,3280,3280,3280,3280,0
+20250328,184300,49932666,3280,3280,3280,3280,0
+20250328,184200,49932666,3280,3280,3280,3280,0
+20250328,184100,49932666,3280,3280,3280,3280,0
+20250328,184000,49932666,3280,3280,3280,3280,0
+20250328,183900,49932666,3280,3280,3280,3280,0
+20250328,183800,49932666,3280,3280,3280,3280,0
+20250328,183700,49932666,3280,3280,3280,3280,0
+20250328,183600,49932666,3280,3280,3280,3280,0
+20250328,183500,49932666,3280,3280,3280,3280,0
+20250328,183400,49932666,3280,3280,3280,3280,0
+20250328,183300,49932666,3280,3280,3280,3280,402
+20250328,183200,49932666,3280,3280,3280,3280,0
+20250328,183100,49932666,3280,3280,3280,3280,0
+20250328,183000,49932666,3280,3280,3280,3280,0
+20250328,182900,49932666,3280,3280,3280,3280,0
+20250328,182800,49932666,3280,3280,3280,3280,0
+20250328,182700,49932666,3280,3280,3280,3280,0
+20250328,182600,49932666,3280,3280,3280,3280,0
+20250328,182500,49932666,3280,3280,3280,3280,0
+20250328,182400,49932666,3280,3280,3280,3280,0
+20250328,182300,49932666,3280,3280,3280,3280,0
+20250328,182200,49932666,3280,3280,3280,3280,0
+20250328,182100,49932666,3280,3280,3280,3280,0
+20250328,182000,49932666,3280,3280,3280,3280,0
+20250328,181900,49932666,3280,3280,3280,3280,0
+20250328,181800,49932666,3280,3280,3280,3280,0
+20250328,181700,49932666,3280,3280,3280,3280,0
+20250328,181600,49932666,3280,3280,3280,3280,0
+20250328,181500,49932666,3280,3280,3280,3280,0
+20250328,181400,49932666,3280,3280,3280,3280,0
+20250328,181300,49932666,3280,3280,3280,3280,0
+20250328,181200,49932666,3280,3280,3280,3280,0
+20250328,181100,49932666,3280,3280,3280,3280,0
+20250328,181000,49932666,3280,3280,3280,3280,0
+20250328,180900,49932666,3280,3280,3280,3280,0
+20250328,180800,49932666,3280,3280,3280,3280,0
+20250328,180700,49932666,3280,3280,3280,3280,0
+20250328,180600,49932666,3280,3280,3280,3280,0
+20250328,180500,49932666,3280,3280,3280,3280,0
+20250328,180400,49932666,3280,3280,3280,3280,0
+20250328,180300,49932666,3280,3280,3280,3280,402
+20250328,180200,49932666,3280,3280,3280,3280,0
+20250328,180100,49932666,3280,3280,3280,3280,0
+20250328,180000,49932666,3280,3280,3280,3280,0
+20250328,175900,49932666,3280,3280,3280,3280,0
+20250328,175800,49932666,3280,3280,3280,3280,0
+20250328,175700,49932666,3280,3280,3280,3280,0
+20250328,175600,49932666,3280,3280,3280,3280,0
+20250328,175500,49932666,3280,3280,3280,3280,0
+20250328,175400,49932666,3280,3280,3280,3280,0
+20250328,175300,49932666,3280,3280,3280,3280,0
+20250328,175200,49932666,3280,3280,3280,3280,0
+20250328,175100,49932666,3280,3280,3280,3280,0
+20250328,175000,49932666,3280,3280,3280,3280,0
+20250328,174900,49932666,3280,3280,3280,3280,0
+20250328,174800,49932666,3280,3280,3280,3280,0
+20250328,174700,49932666,3280,3280,3280,3280,0
+20250328,174600,49932666,3280,3280,3280,3280,0
+20250328,174500,49932666,3280,3280,3280,3280,0
+20250328,174400,49932666,3280,3280,3280,3280,0
+20250328,174300,49932666,3280,3280,3280,3280,0
+20250328,174200,49932666,3280,3280,3280,3280,0
+20250328,174100,49932666,3280,3280,3280,3280,0
+20250328,174000,49932666,3280,3280,3280,3280,0
+20250328,173900,49932666,3280,3280,3280,3280,0
+20250328,173800,49932666,3280,3280,3280,3280,0
+20250328,173700,49932666,3280,3280,3280,3280,0
+20250328,173600,49932666,3280,3280,3280,3280,0
+20250328,173500,49932666,3280,3280,3280,3280,0
+20250328,173400,49932666,3280,3280,3280,3280,0
+20250328,173300,49932666,3280,3280,3280,3280,402
+20250328,173200,49932666,3280,3280,3280,3280,0
+20250328,173100,49932666,3280,3280,3280,3280,0
+20250328,173000,49932666,3280,3280,3280,3280,0
+20250328,172900,49932666,3280,3280,3280,3280,0
+20250328,172800,49932666,3280,3280,3280,3280,0
+20250328,172700,49932666,3280,3280,3280,3280,0
+20250328,172600,49932666,3280,3280,3280,3280,0
+20250328,172500,49932666,3280,3280,3280,3280,0
+20250328,172400,49932666,3280,3280,3280,3280,0
+20250328,172300,49932666,3280,3280,3280,3280,0
+20250328,172200,49932666,3280,3280,3280,3280,0
+20250328,172100,49932666,3280,3280,3280,3280,0
+20250328,172000,49932666,3280,3280,3280,3280,0
+20250328,171900,49932666,3280,3280,3280,3280,0
+20250328,171800,49932666,3280,3280,3280,3280,0
+20250328,171700,49932666,3280,3280,3280,3280,0
+20250328,171600,49932666,3280,3280,3280,3280,0
+20250328,171500,49932666,3280,3280,3280,3280,0
+20250328,171400,49932666,3280,3280,3280,3280,0
+20250328,171300,49932666,3280,3280,3280,3280,0
+20250328,171200,49932666,3280,3280,3280,3280,0
+20250328,171100,49932666,3280,3280,3280,3280,0
+20250328,171000,49932666,3280,3280,3280,3280,0
+20250328,170900,49932666,3280,3280,3280,3280,0
+20250328,170800,49932666,3280,3280,3280,3280,0
+20250328,170700,49932666,3280,3280,3280,3280,0
+20250328,170600,49932666,3280,3280,3280,3280,0
+20250328,170500,49932666,3280,3280,3280,3280,0
+20250328,170400,49932666,3280,3280,3280,3280,0
+20250328,170300,49932666,3280,3280,3280,3280,402
+20250328,170200,49932666,3280,3280,3280,3280,0
+20250328,170100,49932666,3280,3280,3280,3280,0
+20250328,170000,49932666,3280,3280,3280,3280,0
+20250328,165900,49932666,3280,3280,3280,3280,0
+20250328,165800,49932666,3280,3280,3280,3280,0
+20250328,165700,49932666,3280,3280,3280,3280,0
+20250328,165600,49932666,3280,3280,3280,3280,0
+20250328,165500,49932666,3280,3280,3280,3280,0
+20250328,165400,49932666,3280,3280,3280,3280,0
+20250328,165300,49932666,3280,3280,3280,3280,0
+20250328,165200,49932666,3280,3280,3280,3280,0
+20250328,165100,49932666,3280,3280,3280,3280,0
+20250328,165000,49932666,3280,3280,3280,3280,0
+20250328,164900,49932666,3280,3280,3280,3280,0
+20250328,164800,49932666,3280,3280,3280,3280,0
+20250328,164700,49932666,3280,3280,3280,3280,0
+20250328,164600,49932666,3280,3280,3280,3280,0
+20250328,164500,49932666,3280,3280,3280,3280,0
+20250328,164400,49932666,3280,3280,3280,3280,0
+20250328,164300,49932666,3280,3280,3280,3280,0
+20250328,164200,49932666,3280,3280,3280,3280,0
+20250328,164100,49932666,3280,3280,3280,3280,0
+20250328,164000,49932666,3280,3280,3280,3280,0
+20250328,163900,49932666,3280,3280,3280,3280,0
+20250328,163800,49932666,3280,3280,3280,3280,0
+20250328,163700,49932666,3280,3280,3280,3280,0
+20250328,163600,49932666,3280,3280,3280,3280,0
+20250328,163500,49932666,3280,3280,3280,3280,0
+20250328,163400,49932666,3280,3280,3280,3280,0
+20250328,163300,49932666,3280,3280,3280,3280,402
+20250328,163200,49932666,3280,3280,3280,3280,0
+20250328,163100,49932666,3280,3280,3280,3280,0
+20250328,163000,49932666,3280,3280,3280,3280,0
+20250328,162900,49932666,3280,3280,3280,3280,0
+20250328,162800,49932666,3280,3280,3280,3280,0
+20250328,162700,49932666,3280,3280,3280,3280,0
+20250328,162600,49932666,3280,3280,3280,3280,0
+20250328,162500,49932666,3280,3280,3280,3280,0
+20250328,162400,49932666,3280,3280,3280,3280,0
+20250328,162300,49932666,3280,3280,3280,3280,0
+20250328,162200,49932666,3280,3280,3280,3280,0
+20250328,162100,49932666,3280,3280,3280,3280,0
+20250328,162000,49932666,3280,3280,3280,3280,0
+20250328,161900,49932666,3280,3280,3280,3280,0
+20250328,161800,49932666,3280,3280,3280,3280,0
+20250328,161700,49932666,3280,3280,3280,3280,0
+20250328,161600,49932666,3280,3280,3280,3280,0
+20250328,161500,49932666,3280,3280,3280,3280,0
+20250328,161400,49932666,3280,3280,3280,3280,0
+20250328,161300,49932666,3280,3280,3280,3280,0
+20250328,161200,49932666,3280,3280,3280,3280,0
+20250328,161100,49932666,3280,3280,3280,3280,0
+20250328,161000,49932666,3280,3280,3280,3280,0
+20250328,160900,49932666,3280,3280,3280,3280,0
+20250328,160800,49932666,3280,3280,3280,3280,0
+20250328,160700,49932666,3280,3280,3280,3280,0
+20250328,160600,49932666,3280,3280,3280,3280,0
+20250328,160500,49932666,3280,3280,3280,3280,0
+20250328,160400,49932666,3280,3280,3280,3280,0
+20250328,160300,49932666,3280,3280,3280,3280,402
+20250328,160200,49932666,3280,3280,3280,3280,0
+20250328,160100,49932666,3280,3280,3280,3280,0
+20250328,160000,49932666,3280,3280,3280,3280,0
+20250328,155900,49932666,3280,3280,3280,3280,0
+20250328,155800,49932666,3280,3280,3280,3280,0
+20250328,155700,49932666,3280,3280,3280,3280,0
+20250328,155600,49932666,3280,3280,3280,3280,0
+20250328,155500,49932666,3280,3280,3280,3280,0
+20250328,155400,49932666,3280,3280,3280,3280,0
+20250328,155300,49932666,3280,3280,3280,3280,0
+20250328,155200,49932666,3280,3280,3280,3280,0
+20250328,155100,49932666,3280,3280,3280,3280,0
+20250328,155000,49932666,3280,3280,3280,3280,0
+20250328,154900,49932666,3280,3280,3280,3280,0
+20250328,154800,49932666,3280,3280,3280,3280,0
+20250328,154700,49932666,3280,3280,3280,3280,0
+20250328,154600,49932666,3280,3280,3280,3280,0
+20250328,154500,49932666,3280,3280,3280,3280,0
+20250328,154400,49932666,3280,3280,3280,3280,0
+20250328,154300,49932666,3280,3280,3280,3280,0
+20250328,154200,49932666,3280,3280,3280,3280,0
+20250328,154100,49932666,3280,3280,3280,3280,0
+20250328,154000,49932666,3280,3280,3280,3280,0
+20250328,153900,49932666,3280,3280,3280,3280,0
+20250328,153800,49932666,3280,3280,3280,3280,0
+20250328,153700,49932666,3280,3280,3280,3280,0
+20250328,153600,49932666,3280,3280,3280,3280,0
+20250328,153500,49932666,3280,3280,3280,3280,0
+20250328,153400,49932666,3280,3280,3280,3280,0
+20250328,153300,49932666,3280,3280,3280,3280,402
+20250328,153200,49932666,3280,3280,3280,3280,0
+20250328,153100,49932666,3280,3280,3280,3280,0
+20250328,153000,49932666,3280,3280,3280,3280,402
+20250328,152900,48614106,3275,3275,3275,3275,0
+20250328,152800,48614106,3275,3275,3275,3275,0
+20250328,152700,48614106,3275,3275,3275,3275,0
+20250328,152600,48614106,3275,3275,3275,3275,0
+20250328,152500,48614106,3275,3275,3275,3275,0
+20250328,152400,48614106,3275,3275,3275,3275,0
+20250328,152300,48614106,3275,3275,3275,3275,0
+20250328,152200,48614106,3275,3275,3275,3275,0
+20250328,152100,48614106,3275,3275,3275,3275,0
+20250328,152000,48614106,3275,3275,3275,3275,0
+20250328,151900,48614106,3275,3260,3275,3260,98
+20250328,151800,48293171,3255,3255,3255,3255,10
+20250328,151700,48260621,3255,3255,3255,3255,2
+20250328,151600,48254111,3260,3260,3260,3260,0
+20250328,151500,48254111,3260,3265,3265,3260,262
+20250328,151400,47399971,3260,3260,3260,3260,0
+20250328,151300,47399971,3260,3260,3260,3260,0
+20250328,151200,47399971,3260,3260,3260,3260,0
+20250328,151100,47399971,3260,3260,3260,3260,15
+20250328,151000,47351071,3260,3265,3265,3260,1416
+20250328,150900,42734706,3265,3265,3265,3265,24
+20250328,150800,42656346,3270,3270,3270,3270,0
+20250328,150700,42656346,3270,3270,3270,3270,1
+20250328,150600,42653076,3285,3285,3285,3285,0
+20250328,150500,42653076,3285,3285,3285,3285,0
+20250328,150400,42653076,3285,3280,3285,3280,3
+20250328,150300,42643231,3270,3270,3270,3270,0
+20250328,150200,42643231,3270,3270,3270,3270,0
+20250328,150100,42643231,3270,3270,3270,3270,0
+20250328,150000,42643231,3270,3270,3270,3270,6
+20250328,145900,42623611,3290,3290,3290,3290,0
+20250328,145800,42623611,3290,3290,3290,3290,0
+20250328,145700,42623611,3290,3290,3290,3290,0
+20250328,145600,42623611,3290,3290,3290,3290,0
+20250328,145500,42623611,3290,3290,3290,3290,0
+20250328,145400,42623611,3290,3290,3290,3290,0
+20250328,145300,42623611,3290,3290,3290,3290,0
+20250328,145200,42623611,3290,3290,3290,3290,0
+20250328,145100,42623611,3290,3290,3290,3290,0
+20250328,145000,42623611,3290,3280,3290,3280,100
+20250328,144900,42295111,3265,3275,3275,3265,6
+20250328,144800,42275471,3270,3270,3270,3270,0
+20250328,144700,42275471,3270,3270,3270,3270,23
+20250328,144600,42200261,3270,3270,3270,3270,0
+20250328,144500,42200261,3270,3270,3270,3270,0
+20250328,144400,42200261,3270,3270,3270,3270,0
+20250328,144300,42200261,3270,3270,3270,3270,0
+20250328,144200,42200261,3270,3270,3270,3270,500
+20250328,144100,40565261,3270,3270,3270,3270,0
+20250328,144000,40565261,3270,3270,3270,3270,0
+20250328,143900,40565261,3270,3270,3270,3270,0
+20250328,143800,40565261,3270,3270,3270,3270,0
+20250328,143700,40565261,3270,3270,3270,3270,0
+20250328,143600,40565261,3270,3265,3270,3265,10
+20250328,143500,40532586,3260,3260,3260,3260,202
+20250328,143400,39874066,3260,3260,3260,3260,0
+20250328,143300,39874066,3260,3255,3260,3255,15
+20250328,143200,39825191,3260,3255,3260,3255,18
+20250328,143100,39766596,3260,3260,3260,3260,0
+20250328,143000,39766596,3260,3260,3260,3260,0
+20250328,142900,39766596,3260,3260,3260,3260,0
+20250328,142800,39766596,3260,3260,3260,3260,0
+20250328,142700,39766596,3260,3260,3260,3260,100
+20250328,142600,39440596,3270,3270,3270,3270,0
+20250328,142500,39440596,3270,3270,3270,3270,345
+20250328,142400,38312446,3260,3260,3260,3260,200
+20250328,142300,37660446,3270,3270,3270,3270,0
+20250328,142200,37660446,3270,3270,3270,3270,0
+20250328,142100,37660446,3270,3270,3270,3270,0
+20250328,142000,37660446,3270,3270,3270,3270,0
+20250328,141900,37660446,3270,3270,3270,3270,0
+20250328,141800,37660446,3270,3270,3270,3270,10
+20250328,141700,37627746,3270,3270,3270,3270,0
+20250328,141600,37627746,3270,3270,3270,3270,0
+20250328,141500,37627746,3270,3270,3270,3270,8
+20250328,141400,37601586,3270,3270,3270,3270,0
+20250328,141300,37601586,3270,3270,3270,3270,0
+20250328,141200,37601586,3270,3270,3270,3270,0
+20250328,141100,37601586,3270,3270,3270,3270,0
+20250328,141000,37601586,3270,3270,3270,3270,0
+20250328,140900,37601586,3270,3270,3270,3270,0
+20250328,140800,37601586,3270,3265,3270,3265,100
+20250328,140700,37274981,3260,3260,3260,3260,0
+20250328,140600,37274981,3260,3260,3260,3260,0
+20250328,140500,37274981,3260,3260,3260,3260,100
+20250328,140400,36948981,3265,3265,3265,3265,0
+20250328,140300,36948981,3265,3265,3265,3265,0
+20250328,140200,36948981,3265,3265,3265,3265,10
+20250328,140100,36916331,3265,3265,3265,3265,0
+20250328,140000,36916331,3265,3265,3265,3265,10
+20250328,135900,36883681,3265,3265,3265,3265,0
+20250328,135800,36883681,3265,3265,3265,3265,0
+20250328,135700,36883681,3265,3265,3265,3265,0
+20250328,135600,36883681,3265,3265,3265,3265,0
+20250328,135500,36883681,3265,3265,3265,3265,1
+20250328,135400,36880416,3255,3255,3255,3255,1
+20250328,135300,36877161,3260,3260,3260,3260,0
+20250328,135200,36877161,3260,3260,3260,3260,10
+20250328,135100,36844561,3250,3250,3250,3250,0
+20250328,135000,36844561,3250,3250,3250,3250,145
+20250328,134900,36373311,3260,3270,3270,3255,24
+20250328,134800,36294991,3270,3270,3270,3270,0
+20250328,134700,36294991,3270,3270,3270,3270,0
+20250328,134600,36294991,3270,3270,3270,3270,0
+20250328,134500,36294991,3270,3270,3270,3270,0
+20250328,134400,36294991,3270,3270,3270,3270,0
+20250328,134300,36294991,3270,3270,3270,3270,0
+20250328,134200,36294991,3270,3270,3270,3270,30
+20250328,134100,36196891,3270,3270,3270,3270,40
+20250328,134000,36066091,3255,3255,3255,3255,0
+20250328,133900,36066091,3255,3255,3255,3255,12
+20250328,133800,36027031,3260,3260,3260,3260,0
+20250328,133700,36027031,3260,3260,3260,3260,0
+20250328,133600,36027031,3260,3260,3260,3260,0
+20250328,133500,36027031,3260,3275,3275,3260,6269
+20250328,133400,15549876,3275,3275,3275,3275,0
+20250328,133300,15549876,3275,3275,3275,3275,0
+20250328,133200,15549876,3275,3275,3275,3275,0
+20250328,133100,15549876,3275,3275,3275,3275,0
+20250328,133000,15549876,3275,3275,3275,3275,0
+20250328,132900,15549876,3275,3275,3275,3275,0
+20250328,132800,15549876,3275,3275,3275,3275,0
+20250328,132700,15549876,3275,3275,3275,3275,0
+20250328,132600,15549876,3275,3275,3275,3275,0
+20250328,132500,15549876,3275,3275,3275,3275,0
+20250328,132400,15549876,3275,3275,3275,3275,0
+20250328,132300,15549876,3275,3275,3275,3275,0
+20250328,132200,15549876,3275,3275,3275,3275,0
+20250328,132100,15549876,3275,3275,3275,3275,0
+20250328,132000,15549876,3275,3275,3275,3275,0
+20250328,131900,15549876,3275,3275,3275,3275,0
+20250328,131800,15549876,3275,3275,3275,3275,15
+20250328,131700,15500751,3275,3275,3275,3275,0
+20250328,131600,15500751,3275,3275,3275,3275,1
+20250328,131500,15497476,3280,3280,3280,3280,0
+20250328,131400,15497476,3280,3280,3280,3280,0
+20250328,131300,15497476,3280,3280,3280,3280,0
+20250328,131200,15497476,3280,3280,3280,3280,0
+20250328,131100,15497476,3280,3280,3280,3280,0
+20250328,131000,15497476,3280,3280,3280,3280,0
+20250328,130900,15497476,3280,3280,3280,3280,0
+20250328,130800,15497476,3280,3280,3280,3280,0
+20250328,130700,15497476,3280,3280,3280,3280,0
+20250328,130600,15497476,3280,3280,3280,3280,0
+20250328,130500,15497476,3280,3280,3280,3280,0
+20250328,130400,15497476,3280,3280,3280,3280,0
+20250328,130300,15497476,3280,3280,3280,3280,0
+20250328,130200,15497476,3280,3280,3280,3280,5
+20250328,130100,15481076,3280,3280,3280,3280,0
+20250328,130000,15481076,3280,3280,3280,3280,0
+20250328,125900,15481076,3280,3280,3280,3280,0
+20250328,125800,15481076,3280,3280,3280,3280,0
+20250328,125700,15481076,3280,3280,3280,3280,0
+20250328,125600,15481076,3280,3280,3280,3280,0
+20250328,125500,15481076,3280,3280,3280,3280,10
+20250328,125400,15448276,3285,3285,3285,3280,30
+20250328,125300,15349776,3280,3280,3280,3280,0
+20250328,125200,15349776,3280,3280,3280,3280,0
+20250328,125100,15349776,3280,3280,3280,3280,0
+20250328,125000,15349776,3280,3280,3280,3280,0
+20250328,124900,15349776,3280,3280,3280,3280,0
+20250328,124800,15349776,3280,3280,3280,3280,1
+20250328,124700,15346496,3280,3280,3280,3280,351
+20250328,124600,14195216,3285,3285,3285,3285,0
+20250328,124500,14195216,3285,3285,3285,3285,0
+20250328,124400,14195216,3285,3285,3285,3285,0
+20250328,124300,14195216,3285,3285,3285,3285,0
+20250328,124200,14195216,3285,3285,3285,3285,0
+20250328,124100,14195216,3285,3285,3285,3285,0
+20250328,124000,14195216,3285,3285,3285,3285,1
+20250328,123900,14191931,3285,3285,3285,3285,2
+20250328,123800,14185361,3285,3285,3285,3285,4
+20250328,123700,14172221,3285,3285,3285,3285,0
+20250328,123600,14172221,3285,3285,3285,3285,0
+20250328,123500,14172221,3285,3285,3285,3285,0
+20250328,123400,14172221,3285,3285,3285,3285,50
+20250328,123300,14007971,3285,3285,3285,3285,0
+20250328,123200,14007971,3285,3285,3285,3285,0
+20250328,123100,14007971,3285,3285,3285,3285,0
+20250328,123000,14007971,3285,3285,3285,3285,50
+20250328,122900,13843721,3280,3280,3280,3280,0
+20250328,122800,13843721,3280,3285,3290,3280,211
+20250328,122700,13150076,3280,3280,3280,3280,43
+20250328,122600,13009036,3280,3280,3280,3280,1
+20250328,122500,13005756,3270,3270,3270,3270,0
+20250328,122400,13005756,3270,3270,3270,3270,0
+20250328,122300,13005756,3270,3270,3270,3270,1
+20250328,122200,13002486,3270,3270,3270,3270,0
+20250328,122100,13002486,3270,3270,3270,3270,0
+20250328,122000,13002486,3270,3270,3270,3270,0
+20250328,121900,13002486,3270,3270,3270,3270,20
+20250328,121800,12937086,3270,3270,3270,3270,0
+20250328,121700,12937086,3270,3270,3270,3270,0
+20250328,121600,12937086,3270,3270,3270,3270,0
+20250328,121500,12937086,3270,3270,3270,3270,0
+20250328,121400,12937086,3270,3270,3270,3270,13
+20250328,121300,12894576,3270,3270,3270,3270,0
+20250328,121200,12894576,3270,3270,3270,3270,6
+20250328,121100,12874956,3270,3275,3275,3270,38
+20250328,121000,12750651,3280,3280,3280,3280,147
+20250328,120900,12268491,3285,3285,3285,3285,0
+20250328,120800,12268491,3285,3285,3285,3285,1
+20250328,120700,12265206,3305,3305,3305,3305,0
+20250328,120600,12265206,3305,3305,3305,3305,0
+20250328,120500,12265206,3305,3305,3305,3305,0
+20250328,120400,12265206,3305,3305,3305,3305,0
+20250328,120300,12265206,3305,3305,3305,3305,0
+20250328,120200,12265206,3305,3305,3305,3305,0
+20250328,120100,12265206,3305,3305,3305,3305,0
+20250328,120000,12265206,3305,3305,3305,3305,0
+20250328,115900,12265206,3305,3305,3305,3305,0
+20250328,115800,12265206,3305,3305,3305,3305,0
+20250328,115700,12265206,3305,3305,3305,3305,1
+20250328,115600,12261901,3280,3280,3280,3280,0
+20250328,115500,12261901,3280,3280,3280,3280,1
+20250328,115400,12258621,3305,3305,3305,3305,0
+20250328,115300,12258621,3305,3305,3305,3305,0
+20250328,115200,12258621,3305,3305,3305,3305,0
+20250328,115100,12258621,3305,3305,3305,3305,0
+20250328,115000,12258621,3305,3305,3305,3305,0
+20250328,114900,12258621,3305,3305,3305,3305,0
+20250328,114800,12258621,3305,3305,3305,3305,0
+20250328,114700,12258621,3305,3305,3305,3305,0
+20250328,114600,12258621,3305,3305,3305,3305,0
+20250328,114500,12258621,3305,3305,3305,3305,0
+20250328,114400,12258621,3305,3305,3305,3305,0
+20250328,114300,12258621,3305,3305,3305,3305,0
+20250328,114200,12258621,3305,3305,3305,3305,0
+20250328,114100,12258621,3305,3305,3305,3305,0
+20250328,114000,12258621,3305,3305,3305,3305,0
+20250328,113900,12258621,3305,3305,3305,3305,0
+20250328,113800,12258621,3305,3305,3305,3305,0
+20250328,113700,12258621,3305,3305,3305,3305,0
+20250328,113600,12258621,3305,3305,3305,3305,0
+20250328,113500,12258621,3305,3305,3305,3305,1
+20250328,113400,12255316,3280,3280,3280,3280,10
+20250328,113300,12222516,3305,3305,3305,3305,0
+20250328,113200,12222516,3305,3305,3305,3305,0
+20250328,113100,12222516,3305,3305,3305,3305,0
+20250328,113000,12222516,3305,3305,3305,3305,0
+20250328,112900,12222516,3305,3305,3305,3305,0
+20250328,112800,12222516,3305,3305,3305,3305,0
+20250328,112700,12222516,3305,3305,3305,3305,0
+20250328,112600,12222516,3305,3305,3305,3305,0
+20250328,112500,12222516,3305,3305,3305,3305,0
+20250328,112400,12222516,3305,3305,3305,3305,0
+20250328,112300,12222516,3305,3305,3305,3305,0
+20250328,112200,12222516,3305,3305,3305,3305,0
+20250328,112100,12222516,3305,3305,3305,3305,0
+20250328,112000,12222516,3305,3305,3305,3305,0
+20250328,111900,12222516,3305,3305,3305,3305,0
+20250328,111800,12222516,3305,3305,3305,3305,3
+20250328,111700,12212601,3285,3280,3285,3280,1483
+20250328,111600,7348185,3275,3275,3275,3275,0
+20250328,111500,7348185,3275,3285,3285,3275,550
+20250328,111400,5544330,3285,3285,3285,3285,0
+20250328,111300,5544330,3285,3285,3285,3285,0
+20250328,111200,5544330,3285,3285,3285,3285,0
+20250328,111100,5544330,3285,3285,3285,3285,0
+20250328,111000,5544330,3285,3320,3320,3285,35
+20250328,110900,5429305,3300,3300,3300,3300,0
+20250328,110800,5429305,3300,3300,3300,3300,0
+20250328,110700,5429305,3300,3300,3300,3300,65
+20250328,110600,5214805,3330,3330,3330,3330,0
+20250328,110500,5214805,3330,3330,3330,3330,0
+20250328,110400,5214805,3330,3330,3330,3330,0
+20250328,110300,5214805,3330,3330,3330,3330,0
+20250328,110200,5214805,3330,3330,3330,3330,0
+20250328,110100,5214805,3330,3330,3330,3330,0
+20250328,110000,5214805,3330,3330,3330,3330,0
+20250328,105900,5214805,3330,3330,3330,3330,0
+20250328,105800,5214805,3330,3330,3330,3330,0
+20250328,105700,5214805,3330,3330,3330,3330,0
+20250328,105600,5214805,3330,3330,3330,3330,0
+20250328,105500,5214805,3330,3330,3330,3330,0
+20250328,105400,5214805,3330,3330,3330,3330,0
+20250328,105300,5214805,3330,3305,3330,3305,9
+20250328,105200,5184910,3300,3300,3300,3300,0
+20250328,105100,5184910,3300,3300,3300,3300,0
+20250328,105000,5184910,3300,3300,3300,3300,0
+20250328,104900,5184910,3300,3300,3300,3300,0
+20250328,104800,5184910,3300,3300,3300,3300,0
+20250328,104700,5184910,3300,3300,3300,3300,0
+20250328,104600,5184910,3300,3300,3300,3300,0
+20250328,104500,5184910,3300,3300,3300,3300,0
+20250328,104400,5184910,3300,3300,3300,3300,0
+20250328,104300,5184910,3300,3300,3300,3300,0
+20250328,104200,5184910,3300,3300,3300,3300,0
+20250328,104100,5184910,3300,3300,3300,3300,0
+20250328,104000,5184910,3300,3300,3300,3300,0
+20250328,103900,5184910,3300,3300,3300,3300,0
+20250328,103800,5184910,3300,3330,3330,3270,985
+20250328,103700,1942290,3335,3335,3335,3335,0
+20250328,103600,1942290,3335,3335,3335,3335,0
+20250328,103500,1942290,3335,3335,3335,3335,0
+20250328,103400,1942290,3335,3335,3335,3335,0
+20250328,103300,1942290,3335,3335,3335,3335,0
+20250328,103200,1942290,3335,3335,3335,3335,0
+20250328,103100,1942290,3335,3335,3335,3335,0
+20250328,103000,1942290,3335,3365,3365,3335,8
+20250328,102900,1915520,3365,3365,3365,3365,1
+20250328,102800,1912155,3355,3355,3355,3355,0
+20250328,102700,1912155,3355,3355,3355,3355,0
+20250328,102600,1912155,3355,3355,3355,3355,0
+20250328,102500,1912155,3355,3355,3355,3355,0
+20250328,102400,1912155,3355,3355,3355,3355,3
+20250328,102300,1902090,3355,3355,3355,3355,0
+20250328,102200,1902090,3355,3345,3355,3335,5
+20250328,102100,1885385,3355,3355,3355,3355,0
+20250328,102000,1885385,3355,3345,3425,3345,194
+20250328,101900,1230860,3350,3350,3350,3350,0
+20250328,101800,1230860,3350,3330,3350,3330,40
+20250328,101700,1097610,3330,3330,3330,3330,12
+20250328,101600,1057650,3330,3330,3330,3330,0
+20250328,101500,1057650,3330,3330,3330,3330,0
+20250328,101400,1057650,3330,3330,3330,3330,0
+20250328,101300,1057650,3330,3330,3330,3330,0
+20250328,101200,1057650,3330,3330,3330,3330,0
+20250328,101100,1057650,3330,3330,3330,3330,0
+20250328,101000,1057650,3330,3330,3330,3330,0
+20250328,100900,1057650,3330,3330,3330,3330,0
+20250328,100800,1057650,3330,3330,3330,3330,0
+20250328,100700,1057650,3330,3330,3330,3330,0
+20250328,100600,1057650,3330,3330,3330,3330,0
+20250328,100500,1057650,3330,3330,3330,3330,0
+20250328,100400,1057650,3330,3330,3330,3330,0
+20250328,100300,1057650,3330,3330,3330,3330,0
+20250328,100200,1057650,3330,3330,3330,3330,0
+20250328,100100,1057650,3330,3330,3330,3330,0
+20250328,100000,1057650,3330,3330,3330,3330,0
+20250328,095900,1057650,3330,3330,3330,3330,0
+20250328,095800,1057650,3330,3330,3330,3330,0
+20250328,095700,1057650,3330,3330,3330,3330,0
+20250328,095600,1057650,3330,3330,3330,3330,0
+20250328,095500,1057650,3330,3330,3330,3330,0
+20250328,095400,1057650,3330,3330,3330,3330,0
+20250328,095300,1057650,3330,3330,3330,3330,0
+20250328,095200,1057650,3330,3330,3330,3330,0
+20250328,095100,1057650,3330,3330,3330,3330,0
+20250328,095000,1057650,3330,3330,3330,3330,0
+20250328,094900,1057650,3330,3330,3330,3330,0
+20250328,094800,1057650,3330,3330,3330,3330,0
+20250328,094700,1057650,3330,3330,3330,3330,0
+20250328,094600,1057650,3330,3330,3330,3330,0
+20250328,094500,1057650,3330,3330,3330,3330,1
+20250328,094400,1054320,3330,3330,3330,3330,0
+20250328,094300,1054320,3330,3330,3330,3330,0
+20250328,094200,1054320,3330,3330,3330,3330,0
+20250328,094100,1054320,3330,3330,3330,3330,0
+20250328,094000,1054320,3330,3330,3330,3330,0
+20250328,093900,1054320,3330,3330,3330,3330,0
+20250328,093800,1054320,3330,3330,3330,3330,0
+20250328,093700,1054320,3330,3330,3330,3330,0
+20250328,093600,1054320,3330,3330,3330,3330,5
+20250328,093500,1037670,3330,3330,3330,3330,0
+20250328,093400,1037670,3330,3330,3330,3330,0
+20250328,093300,1037670,3330,3330,3330,3330,0
+20250328,093200,1037670,3330,3330,3330,3330,0
+20250328,093100,1037670,3330,3330,3330,3330,0
+20250328,093000,1037670,3330,3330,3330,3330,0
+20250328,092900,1037670,3330,3330,3330,3330,0
+20250328,092800,1037670,3330,3330,3330,3330,0
+20250328,092700,1037670,3330,3330,3330,3330,0
+20250328,092600,1037670,3330,3330,3330,3330,0
+20250328,092500,1037670,3330,3330,3330,3330,0
+20250328,092400,1037670,3330,3330,3330,3330,0
+20250328,092300,1037670,3330,3330,3330,3330,0
+20250328,092200,1037670,3330,3320,3330,3320,60
+20250328,092100,838225,3320,3320,3320,3320,0
+20250328,092000,838225,3320,3320,3320,3320,0
+20250328,091900,838225,3320,3320,3320,3320,0
+20250328,091800,838225,3320,3320,3320,3320,0
+20250328,091700,838225,3320,3320,3320,3320,1
+20250328,091600,834905,3300,3300,3300,3300,99
+20250328,091500,508205,3320,3320,3320,3320,0
+20250328,091400,508205,3320,3320,3320,3320,0
+20250328,091300,508205,3320,3320,3320,3320,1
+20250328,091200,504885,3290,3290,3290,3290,2
+20250328,091100,498305,3320,3320,3320,3320,0
+20250328,091000,498305,3320,3320,3320,3320,0
+20250328,090900,498305,3320,3320,3320,3320,0
+20250328,090800,498305,3320,3320,3320,3320,1
+20250328,090700,494985,3290,3305,3305,3290,61
+20250328,090600,293850,3340,3340,3340,3340,0
+20250328,090500,293850,3340,3340,3340,3340,0
+20250328,090400,293850,3340,3340,3340,3340,0
+20250328,090300,293850,3340,3340,3340,3340,1
+20250328,090200,290510,3310,3320,3320,3310,14
+20250328,090100,244120,3350,3345,3350,3325,73
+20250328,090000,0,3350,3350,3350,3350,0