Add accumulated files

093380/min/candle-20250324.csv

@@ -0,0 +1,668 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,200600,22973265,2460,2460,2460,2460,59
+20250324,200500,22973265,2460,2460,2460,2460,0
+20250324,200400,22973265,2460,2460,2460,2460,0
+20250324,200300,22973265,2460,2460,2460,2460,0
+20250324,200200,22973265,2460,2460,2460,2460,0
+20250324,200100,22973265,2460,2460,2460,2460,0
+20250324,200000,22973265,2460,2460,2460,2460,0
+20250324,195900,22973265,2460,2460,2460,2460,0
+20250324,195800,22973265,2460,2460,2460,2460,0
+20250324,195700,22973265,2460,2460,2460,2460,0
+20250324,195600,22973265,2460,2460,2460,2460,0
+20250324,195500,22973265,2460,2460,2460,2460,0
+20250324,195400,22973265,2460,2460,2460,2460,0
+20250324,195300,22973265,2460,2460,2460,2460,0
+20250324,195200,22973265,2460,2460,2460,2460,0
+20250324,195100,22973265,2460,2460,2460,2460,0
+20250324,195000,22973265,2460,2460,2460,2460,0
+20250324,194900,22973265,2460,2460,2460,2460,0
+20250324,194800,22973265,2460,2460,2460,2460,0
+20250324,194700,22973265,2460,2460,2460,2460,0
+20250324,194600,22973265,2460,2460,2460,2460,0
+20250324,194500,22973265,2460,2460,2460,2460,0
+20250324,194400,22973265,2460,2460,2460,2460,0
+20250324,194300,22973265,2460,2460,2460,2460,0
+20250324,194200,22973265,2460,2460,2460,2460,0
+20250324,194100,22973265,2460,2460,2460,2460,0
+20250324,194000,22973265,2460,2460,2460,2460,0
+20250324,193900,22973265,2460,2460,2460,2460,0
+20250324,193800,22973265,2460,2460,2460,2460,0
+20250324,193700,22973265,2460,2460,2460,2460,0
+20250324,193600,22973265,2460,2460,2460,2460,59
+20250324,193500,22973265,2460,2460,2460,2460,0
+20250324,193400,22973265,2460,2460,2460,2460,0
+20250324,193300,22973265,2460,2460,2460,2460,0
+20250324,193200,22973265,2460,2460,2460,2460,0
+20250324,193100,22973265,2460,2460,2460,2460,0
+20250324,193000,22973265,2460,2460,2460,2460,0
+20250324,192900,22973265,2460,2460,2460,2460,0
+20250324,192800,22973265,2460,2460,2460,2460,0
+20250324,192700,22973265,2460,2460,2460,2460,0
+20250324,192600,22973265,2460,2460,2460,2460,0
+20250324,192500,22973265,2460,2460,2460,2460,0
+20250324,192400,22973265,2460,2460,2460,2460,0
+20250324,192300,22973265,2460,2460,2460,2460,0
+20250324,192200,22973265,2460,2460,2460,2460,0
+20250324,192100,22973265,2460,2460,2460,2460,0
+20250324,192000,22973265,2460,2460,2460,2460,0
+20250324,191900,22973265,2460,2460,2460,2460,0
+20250324,191800,22973265,2460,2460,2460,2460,0
+20250324,191700,22973265,2460,2460,2460,2460,0
+20250324,191600,22973265,2460,2460,2460,2460,0
+20250324,191500,22973265,2460,2460,2460,2460,0
+20250324,191400,22973265,2460,2460,2460,2460,0
+20250324,191300,22973265,2460,2460,2460,2460,0
+20250324,191200,22973265,2460,2460,2460,2460,0
+20250324,191100,22973265,2460,2460,2460,2460,0
+20250324,191000,22973265,2460,2460,2460,2460,0
+20250324,190900,22973265,2460,2460,2460,2460,0
+20250324,190800,22973265,2460,2460,2460,2460,0
+20250324,190700,22973265,2460,2460,2460,2460,0
+20250324,190600,22973265,2460,2460,2460,2460,59
+20250324,190500,22973265,2460,2460,2460,2460,0
+20250324,190400,22973265,2460,2460,2460,2460,0
+20250324,190300,22973265,2460,2460,2460,2460,0
+20250324,190200,22973265,2460,2460,2460,2460,0
+20250324,190100,22973265,2460,2460,2460,2460,0
+20250324,190000,22973265,2460,2460,2460,2460,0
+20250324,185900,22973265,2460,2460,2460,2460,0
+20250324,185800,22973265,2460,2460,2460,2460,0
+20250324,185700,22973265,2460,2460,2460,2460,0
+20250324,185600,22973265,2460,2460,2460,2460,0
+20250324,185500,22973265,2460,2460,2460,2460,0
+20250324,185400,22973265,2460,2460,2460,2460,0
+20250324,185300,22973265,2460,2460,2460,2460,0
+20250324,185200,22973265,2460,2460,2460,2460,0
+20250324,185100,22973265,2460,2460,2460,2460,0
+20250324,185000,22973265,2460,2460,2460,2460,0
+20250324,184900,22973265,2460,2460,2460,2460,0
+20250324,184800,22973265,2460,2460,2460,2460,0
+20250324,184700,22973265,2460,2460,2460,2460,0
+20250324,184600,22973265,2460,2460,2460,2460,0
+20250324,184500,22973265,2460,2460,2460,2460,0
+20250324,184400,22973265,2460,2460,2460,2460,0
+20250324,184300,22973265,2460,2460,2460,2460,0
+20250324,184200,22973265,2460,2460,2460,2460,0
+20250324,184100,22973265,2460,2460,2460,2460,0
+20250324,184000,22973265,2460,2460,2460,2460,0
+20250324,183900,22973265,2460,2460,2460,2460,0
+20250324,183800,22973265,2460,2460,2460,2460,0
+20250324,183700,22973265,2460,2460,2460,2460,0
+20250324,183600,22973265,2460,2460,2460,2460,59
+20250324,183500,22973265,2460,2460,2460,2460,0
+20250324,183400,22973265,2460,2460,2460,2460,0
+20250324,183300,22973265,2460,2460,2460,2460,0
+20250324,183200,22973265,2460,2460,2460,2460,0
+20250324,183100,22973265,2460,2460,2460,2460,0
+20250324,183000,22973265,2460,2460,2460,2460,0
+20250324,182900,22973265,2460,2460,2460,2460,0
+20250324,182800,22973265,2460,2460,2460,2460,0
+20250324,182700,22973265,2460,2460,2460,2460,0
+20250324,182600,22973265,2460,2460,2460,2460,0
+20250324,182500,22973265,2460,2460,2460,2460,0
+20250324,182400,22973265,2460,2460,2460,2460,0
+20250324,182300,22973265,2460,2460,2460,2460,0
+20250324,182200,22973265,2460,2460,2460,2460,0
+20250324,182100,22973265,2460,2460,2460,2460,0
+20250324,182000,22973265,2460,2460,2460,2460,0
+20250324,181900,22973265,2460,2460,2460,2460,0
+20250324,181800,22973265,2460,2460,2460,2460,0
+20250324,181700,22973265,2460,2460,2460,2460,0
+20250324,181600,22973265,2460,2460,2460,2460,0
+20250324,181500,22973265,2460,2460,2460,2460,0
+20250324,181400,22973265,2460,2460,2460,2460,0
+20250324,181300,22973265,2460,2460,2460,2460,0
+20250324,181200,22973265,2460,2460,2460,2460,0
+20250324,181100,22973265,2460,2460,2460,2460,0
+20250324,181000,22973265,2460,2460,2460,2460,0
+20250324,180900,22973265,2460,2460,2460,2460,0
+20250324,180800,22973265,2460,2460,2460,2460,0
+20250324,180700,22973265,2460,2460,2460,2460,0
+20250324,180600,22973265,2460,2460,2460,2460,59
+20250324,180500,22973265,2460,2460,2460,2460,0
+20250324,180400,22973265,2460,2460,2460,2460,0
+20250324,180300,22973265,2460,2460,2460,2460,0
+20250324,180200,22973265,2460,2460,2460,2460,0
+20250324,180100,22973265,2460,2460,2460,2460,0
+20250324,180000,22973265,2460,2460,2460,2460,0
+20250324,175900,22973265,2460,2460,2460,2460,0
+20250324,175800,22973265,2460,2460,2460,2460,0
+20250324,175700,22973265,2460,2460,2460,2460,0
+20250324,175600,22973265,2460,2460,2460,2460,0
+20250324,175500,22973265,2460,2460,2460,2460,0
+20250324,175400,22973265,2460,2460,2460,2460,0
+20250324,175300,22973265,2460,2460,2460,2460,0
+20250324,175200,22973265,2460,2460,2460,2460,0
+20250324,175100,22973265,2460,2460,2460,2460,0
+20250324,175000,22973265,2460,2460,2460,2460,0
+20250324,174900,22973265,2460,2460,2460,2460,0
+20250324,174800,22973265,2460,2460,2460,2460,0
+20250324,174700,22973265,2460,2460,2460,2460,0
+20250324,174600,22973265,2460,2460,2460,2460,0
+20250324,174500,22973265,2460,2460,2460,2460,0
+20250324,174400,22973265,2460,2460,2460,2460,0
+20250324,174300,22973265,2460,2460,2460,2460,0
+20250324,174200,22973265,2460,2460,2460,2460,0
+20250324,174100,22973265,2460,2460,2460,2460,0
+20250324,174000,22973265,2460,2460,2460,2460,0
+20250324,173900,22973265,2460,2460,2460,2460,0
+20250324,173800,22973265,2460,2460,2460,2460,0
+20250324,173700,22973265,2460,2460,2460,2460,0
+20250324,173600,22973265,2460,2460,2460,2460,59
+20250324,173500,22973265,2460,2460,2460,2460,0
+20250324,173400,22973265,2460,2460,2460,2460,0
+20250324,173300,22973265,2460,2460,2460,2460,0
+20250324,173200,22973265,2460,2460,2460,2460,0
+20250324,173100,22973265,2460,2460,2460,2460,0
+20250324,173000,22973265,2460,2460,2460,2460,0
+20250324,172900,22973265,2460,2460,2460,2460,0
+20250324,172800,22973265,2460,2460,2460,2460,0
+20250324,172700,22973265,2460,2460,2460,2460,0
+20250324,172600,22973265,2460,2460,2460,2460,0
+20250324,172500,22973265,2460,2460,2460,2460,0
+20250324,172400,22973265,2460,2460,2460,2460,0
+20250324,172300,22973265,2460,2460,2460,2460,0
+20250324,172200,22973265,2460,2460,2460,2460,0
+20250324,172100,22973265,2460,2460,2460,2460,0
+20250324,172000,22973265,2460,2460,2460,2460,0
+20250324,171900,22973265,2460,2460,2460,2460,0
+20250324,171800,22973265,2460,2460,2460,2460,0
+20250324,171700,22973265,2460,2460,2460,2460,0
+20250324,171600,22973265,2460,2460,2460,2460,0
+20250324,171500,22973265,2460,2460,2460,2460,0
+20250324,171400,22973265,2460,2460,2460,2460,0
+20250324,171300,22973265,2460,2460,2460,2460,0
+20250324,171200,22973265,2460,2460,2460,2460,0
+20250324,171100,22973265,2460,2460,2460,2460,0
+20250324,171000,22973265,2460,2460,2460,2460,0
+20250324,170900,22973265,2460,2460,2460,2460,0
+20250324,170800,22973265,2460,2460,2460,2460,0
+20250324,170700,22973265,2460,2460,2460,2460,0
+20250324,170600,22973265,2460,2460,2460,2460,59
+20250324,170500,22973265,2460,2460,2460,2460,0
+20250324,170400,22973265,2460,2460,2460,2460,0
+20250324,170300,22973265,2460,2460,2460,2460,0
+20250324,170200,22973265,2460,2460,2460,2460,0
+20250324,170100,22973265,2460,2460,2460,2460,0
+20250324,170000,22973265,2460,2460,2460,2460,0
+20250324,165900,22973265,2460,2460,2460,2460,0
+20250324,165800,22973265,2460,2460,2460,2460,0
+20250324,165700,22973265,2460,2460,2460,2460,0
+20250324,165600,22973265,2460,2460,2460,2460,0
+20250324,165500,22973265,2460,2460,2460,2460,0
+20250324,165400,22973265,2460,2460,2460,2460,0
+20250324,165300,22973265,2460,2460,2460,2460,0
+20250324,165200,22973265,2460,2460,2460,2460,0
+20250324,165100,22973265,2460,2460,2460,2460,0
+20250324,165000,22973265,2460,2460,2460,2460,0
+20250324,164900,22973265,2460,2460,2460,2460,0
+20250324,164800,22973265,2460,2460,2460,2460,0
+20250324,164700,22973265,2460,2460,2460,2460,0
+20250324,164600,22973265,2460,2460,2460,2460,0
+20250324,164500,22973265,2460,2460,2460,2460,0
+20250324,164400,22973265,2460,2460,2460,2460,0
+20250324,164300,22973265,2460,2460,2460,2460,0
+20250324,164200,22973265,2460,2460,2460,2460,0
+20250324,164100,22973265,2460,2460,2460,2460,0
+20250324,164000,22973265,2460,2460,2460,2460,0
+20250324,163900,22973265,2460,2460,2460,2460,0
+20250324,163800,22973265,2460,2460,2460,2460,0
+20250324,163700,22973265,2460,2460,2460,2460,0
+20250324,163600,22973265,2460,2460,2460,2460,59
+20250324,163500,22973265,2460,2460,2460,2460,0
+20250324,163400,22973265,2460,2460,2460,2460,0
+20250324,163300,22973265,2460,2460,2460,2460,0
+20250324,163200,22973265,2460,2460,2460,2460,0
+20250324,163100,22973265,2460,2460,2460,2460,0
+20250324,163000,22973265,2460,2460,2460,2460,0
+20250324,162900,22973265,2460,2460,2460,2460,0
+20250324,162800,22973265,2460,2460,2460,2460,0
+20250324,162700,22973265,2460,2460,2460,2460,0
+20250324,162600,22973265,2460,2460,2460,2460,0
+20250324,162500,22973265,2460,2460,2460,2460,0
+20250324,162400,22973265,2460,2460,2460,2460,0
+20250324,162300,22973265,2460,2460,2460,2460,0
+20250324,162200,22973265,2460,2460,2460,2460,0
+20250324,162100,22973265,2460,2460,2460,2460,0
+20250324,162000,22973265,2460,2460,2460,2460,0
+20250324,161900,22973265,2460,2460,2460,2460,0
+20250324,161800,22973265,2460,2460,2460,2460,0
+20250324,161700,22973265,2460,2460,2460,2460,0
+20250324,161600,22973265,2460,2460,2460,2460,0
+20250324,161500,22973265,2460,2460,2460,2460,0
+20250324,161400,22973265,2460,2460,2460,2460,0
+20250324,161300,22973265,2460,2460,2460,2460,0
+20250324,161200,22973265,2460,2460,2460,2460,0
+20250324,161100,22973265,2460,2460,2460,2460,0
+20250324,161000,22973265,2460,2460,2460,2460,0
+20250324,160900,22973265,2460,2460,2460,2460,0
+20250324,160800,22973265,2460,2460,2460,2460,0
+20250324,160700,22973265,2460,2460,2460,2460,0
+20250324,160600,22973265,2460,2460,2460,2460,59
+20250324,160500,22973265,2460,2460,2460,2460,0
+20250324,160400,22973265,2460,2460,2460,2460,0
+20250324,160300,22973265,2460,2460,2460,2460,0
+20250324,160200,22973265,2460,2460,2460,2460,0
+20250324,160100,22973265,2460,2460,2460,2460,0
+20250324,160000,22973265,2460,2460,2460,2460,0
+20250324,155900,22973265,2460,2460,2460,2460,0
+20250324,155800,22973265,2460,2460,2460,2460,0
+20250324,155700,22973265,2460,2460,2460,2460,0
+20250324,155600,22973265,2460,2460,2460,2460,0
+20250324,155500,22973265,2460,2460,2460,2460,0
+20250324,155400,22973265,2460,2460,2460,2460,0
+20250324,155300,22973265,2460,2460,2460,2460,0
+20250324,155200,22973265,2460,2460,2460,2460,0
+20250324,155100,22973265,2460,2460,2460,2460,0
+20250324,155000,22973265,2460,2460,2460,2460,0
+20250324,154900,22973265,2460,2460,2460,2460,0
+20250324,154800,22973265,2460,2460,2460,2460,0
+20250324,154700,22973265,2460,2460,2460,2460,0
+20250324,154600,22973265,2460,2460,2460,2460,0
+20250324,154500,22973265,2460,2460,2460,2460,0
+20250324,154400,22973265,2460,2460,2460,2460,0
+20250324,154300,22973265,2460,2460,2460,2460,0
+20250324,154200,22973265,2460,2460,2460,2460,0
+20250324,154100,22973265,2460,2460,2460,2460,0
+20250324,154000,22973265,2460,2460,2460,2460,0
+20250324,153900,22973265,2460,2460,2460,2460,0
+20250324,153800,22973265,2460,2460,2460,2460,0
+20250324,153700,22973265,2460,2460,2460,2460,0
+20250324,153600,22973265,2460,2460,2460,2460,59
+20250324,153500,22973265,2460,2460,2460,2460,0
+20250324,153400,22973265,2460,2460,2460,2460,0
+20250324,153300,22973265,2460,2460,2460,2460,0
+20250324,153200,22973265,2460,2460,2460,2460,0
+20250324,153100,22973265,2460,2460,2460,2460,0
+20250324,153000,22973265,2460,2460,2460,2460,59
+20250324,152900,22828125,2455,2455,2455,2455,0
+20250324,152800,22828125,2455,2455,2455,2455,0
+20250324,152700,22828125,2455,2455,2455,2455,0
+20250324,152600,22828125,2455,2455,2455,2455,0
+20250324,152500,22828125,2455,2455,2455,2455,0
+20250324,152400,22828125,2455,2455,2455,2455,0
+20250324,152300,22828125,2455,2455,2455,2455,0
+20250324,152200,22828125,2455,2455,2455,2455,0
+20250324,152100,22828125,2455,2455,2455,2455,0
+20250324,152000,22828125,2455,2455,2455,2455,0
+20250324,151900,22828125,2455,2480,2480,2455,117
+20250324,151800,22540815,2485,2485,2485,2485,0
+20250324,151700,22540815,2485,2485,2485,2485,0
+20250324,151600,22540815,2485,2485,2485,2485,1
+20250324,151500,22538330,2485,2485,2485,2485,0
+20250324,151400,22538330,2485,2485,2485,2485,0
+20250324,151300,22538330,2485,2485,2485,2485,0
+20250324,151200,22538330,2485,2485,2485,2485,0
+20250324,151100,22538330,2485,2485,2485,2485,0
+20250324,151000,22538330,2485,2485,2485,2485,1
+20250324,150900,22535845,2495,2465,2495,2465,200
+20250324,150800,22040135,2465,2465,2465,2465,0
+20250324,150700,22040135,2465,2465,2465,2465,40
+20250324,150600,21941535,2460,2460,2460,2460,0
+20250324,150500,21941535,2460,2470,2470,2460,853
+20250324,150400,19840840,2500,2500,2500,2500,0
+20250324,150300,19840840,2500,2500,2500,2500,0
+20250324,150200,19840840,2500,2500,2500,2500,10
+20250324,150100,19815840,2500,2500,2500,2500,0
+20250324,150000,19815840,2500,2470,2500,2470,1000
+20250324,145900,17334890,2465,2465,2465,2465,0
+20250324,145800,17334890,2465,2465,2465,2465,0
+20250324,145700,17334890,2465,2465,2465,2465,0
+20250324,145600,17334890,2465,2465,2465,2465,5
+20250324,145500,17322565,2465,2465,2465,2465,5
+20250324,145400,17310240,2465,2465,2465,2465,0
+20250324,145300,17310240,2465,2465,2465,2465,0
+20250324,145200,17310240,2465,2465,2465,2465,5
+20250324,145100,17297915,2465,2465,2465,2465,0
+20250324,145000,17297915,2465,2465,2465,2465,0
+20250324,144900,17297915,2465,2465,2465,2465,0
+20250324,144800,17297915,2465,2465,2465,2465,1
+20250324,144700,17295450,2460,2460,2460,2460,0
+20250324,144600,17295450,2460,2460,2460,2460,5
+20250324,144500,17283150,2460,2460,2460,2460,0
+20250324,144400,17283150,2460,2460,2460,2460,120
+20250324,144300,16987950,2460,2455,2460,2455,5
+20250324,144200,16975670,2455,2455,2455,2455,0
+20250324,144100,16975670,2455,2450,2455,2450,6
+20250324,144000,16960965,2450,2450,2450,2450,0
+20250324,143900,16960965,2450,2450,2450,2450,1
+20250324,143800,16958515,2445,2445,2445,2445,5
+20250324,143700,16946290,2450,2450,2450,2450,0
+20250324,143600,16946290,2450,2450,2450,2450,0
+20250324,143500,16946290,2450,2450,2450,2450,0
+20250324,143400,16946290,2450,2450,2450,2450,0
+20250324,143300,16946290,2450,2450,2450,2450,0
+20250324,143200,16946290,2450,2450,2450,2450,0
+20250324,143100,16946290,2450,2450,2450,2450,4
+20250324,143000,16936490,2460,2460,2460,2460,0
+20250324,142900,16936490,2460,2460,2460,2460,0
+20250324,142800,16936490,2460,2460,2460,2460,0
+20250324,142700,16936490,2460,2460,2460,2460,0
+20250324,142600,16936490,2460,2460,2460,2460,0
+20250324,142500,16936490,2460,2460,2460,2460,0
+20250324,142400,16936490,2460,2460,2460,2460,0
+20250324,142300,16936490,2460,2460,2460,2460,0
+20250324,142200,16936490,2460,2455,2460,2455,138
+20250324,142100,16597020,2455,2455,2455,2455,16
+20250324,142000,16557740,2460,2460,2460,2460,0
+20250324,141900,16557740,2460,2460,2460,2460,0
+20250324,141800,16557740,2460,2460,2460,2460,0
+20250324,141700,16557740,2460,2460,2460,2460,0
+20250324,141600,16557740,2460,2460,2460,2460,0
+20250324,141500,16557740,2460,2460,2460,2460,0
+20250324,141400,16557740,2460,2460,2460,2460,0
+20250324,141300,16557740,2460,2460,2460,2460,0
+20250324,141200,16557740,2460,2460,2460,2460,0
+20250324,141100,16557740,2460,2460,2460,2460,0
+20250324,141000,16557740,2460,2460,2460,2460,0
+20250324,140900,16557740,2460,2460,2460,2460,0
+20250324,140800,16557740,2460,2460,2460,2460,0
+20250324,140700,16557740,2460,2460,2460,2460,0
+20250324,140600,16557740,2460,2460,2460,2460,1
+20250324,140500,16555280,2470,2470,2470,2470,0
+20250324,140400,16555280,2470,2470,2470,2470,0
+20250324,140300,16555280,2470,2470,2470,2470,0
+20250324,140200,16555280,2470,2470,2470,2470,0
+20250324,140100,16555280,2470,2470,2470,2470,0
+20250324,140000,16555280,2470,2470,2470,2470,0
+20250324,135900,16555280,2470,2470,2470,2470,0
+20250324,135800,16555280,2470,2470,2470,2470,1
+20250324,135700,16552810,2460,2460,2460,2460,1
+20250324,135600,16550350,2450,2455,2455,2450,6
+20250324,135500,16535645,2455,2455,2455,2455,1
+20250324,135400,16533190,2455,2450,2470,2450,51
+20250324,135300,16407860,2450,2445,2450,2445,7
+20250324,135200,16390740,2440,2440,2440,2440,5
+20250324,135100,16378540,2445,2445,2445,2445,0
+20250324,135000,16378540,2445,2445,2445,2445,0
+20250324,134900,16378540,2445,2445,2445,2445,0
+20250324,134800,16378540,2445,2445,2445,2445,2
+20250324,134700,16373650,2440,2440,2440,2440,0
+20250324,134600,16373650,2440,2440,2440,2440,5
+20250324,134500,16361450,2445,2445,2445,2445,1
+20250324,134400,16359005,2440,2440,2440,2440,5
+20250324,134300,16346805,2445,2445,2445,2445,0
+20250324,134200,16346805,2445,2445,2445,2445,0
+20250324,134100,16346805,2445,2445,2445,2445,0
+20250324,134000,16346805,2445,2445,2445,2445,0
+20250324,133900,16346805,2445,2445,2445,2445,0
+20250324,133800,16346805,2445,2445,2445,2445,1
+20250324,133700,16344360,2440,2440,2440,2440,0
+20250324,133600,16344360,2440,2435,2440,2435,199
+20250324,133500,15858925,2430,2430,2430,2430,0
+20250324,133400,15858925,2430,2430,2430,2430,0
+20250324,133300,15858925,2430,2430,2430,2430,49
+20250324,133200,15739855,2430,2430,2430,2430,0
+20250324,133100,15739855,2430,2430,2430,2430,0
+20250324,133000,15739855,2430,2430,2430,2430,0
+20250324,132900,15739855,2430,2430,2430,2430,0
+20250324,132800,15739855,2430,2430,2430,2430,0
+20250324,132700,15739855,2430,2430,2430,2430,0
+20250324,132600,15739855,2430,2430,2430,2430,0
+20250324,132500,15739855,2430,2430,2430,2430,1
+20250324,132400,15737425,2425,2425,2425,2425,0
+20250324,132300,15737425,2425,2425,2425,2425,6
+20250324,132200,15722875,2430,2430,2430,2430,0
+20250324,132100,15722875,2430,2430,2430,2430,0
+20250324,132000,15722875,2430,2430,2430,2430,0
+20250324,131900,15722875,2430,2430,2430,2430,5
+20250324,131800,15710725,2425,2425,2425,2425,0
+20250324,131700,15710725,2425,2425,2425,2425,0
+20250324,131600,15710725,2425,2425,2425,2425,0
+20250324,131500,15710725,2425,2425,2425,2425,0
+20250324,131400,15710725,2425,2425,2425,2425,0
+20250324,131300,15710725,2425,2425,2425,2425,10
+20250324,131200,15686475,2430,2425,2430,2425,42
+20250324,131100,15584475,2430,2430,2430,2430,3
+20250324,131000,15577185,2425,2425,2425,2425,67
+20250324,130900,15414710,2425,2425,2425,2425,0
+20250324,130800,15414710,2425,2425,2425,2425,6
+20250324,130700,15400160,2425,2425,2425,2425,0
+20250324,130600,15400160,2425,2425,2425,2425,0
+20250324,130500,15400160,2425,2425,2425,2425,0
+20250324,130400,15400160,2425,2425,2425,2425,0
+20250324,130300,15400160,2425,2425,2425,2425,0
+20250324,130200,15400160,2425,2425,2425,2425,33
+20250324,130100,15320135,2430,2430,2430,2430,0
+20250324,130000,15320135,2430,2430,2430,2430,0
+20250324,125900,15320135,2430,2430,2430,2430,0
+20250324,125800,15320135,2430,2430,2430,2430,0
+20250324,125700,15320135,2430,2430,2430,2430,0
+20250324,125600,15320135,2430,2430,2430,2430,0
+20250324,125500,15320135,2430,2430,2430,2430,0
+20250324,125400,15320135,2430,2430,2430,2430,0
+20250324,125300,15320135,2430,2430,2430,2430,0
+20250324,125200,15320135,2430,2430,2430,2430,0
+20250324,125100,15320135,2430,2430,2430,2430,0
+20250324,125000,15320135,2430,2430,2430,2430,0
+20250324,124900,15320135,2430,2430,2430,2430,0
+20250324,124800,15320135,2430,2430,2430,2430,0
+20250324,124700,15320135,2430,2430,2430,2430,0
+20250324,124600,15320135,2430,2430,2430,2430,0
+20250324,124500,15320135,2430,2430,2430,2430,1
+20250324,124400,15317705,2435,2435,2435,2435,0
+20250324,124300,15317705,2435,2435,2435,2435,0
+20250324,124200,15317705,2435,2425,2435,2425,18
+20250324,124100,15273930,2420,2430,2430,2420,302
+20250324,124000,14542100,2440,2440,2440,2440,0
+20250324,123900,14542100,2440,2440,2440,2440,0
+20250324,123800,14542100,2440,2440,2440,2440,0
+20250324,123700,14542100,2440,2440,2440,2440,0
+20250324,123600,14542100,2440,2440,2440,2440,0
+20250324,123500,14542100,2440,2440,2440,2440,1
+20250324,123400,14539660,2430,2430,2430,2430,0
+20250324,123300,14539660,2430,2430,2430,2430,0
+20250324,123200,14539660,2430,2430,2430,2430,0
+20250324,123100,14539660,2430,2430,2430,2430,5
+20250324,123000,14527510,2430,2430,2430,2430,0
+20250324,122900,14527510,2430,2430,2430,2430,0
+20250324,122800,14527510,2430,2430,2430,2430,1
+20250324,122700,14525080,2425,2425,2425,2425,0
+20250324,122600,14525080,2425,2425,2425,2425,11
+20250324,122500,14498405,2430,2430,2430,2430,0
+20250324,122400,14498405,2430,2430,2430,2430,0
+20250324,122300,14498405,2430,2430,2430,2430,0
+20250324,122200,14498405,2430,2425,2430,2425,24
+20250324,122100,14440105,2420,2420,2420,2420,0
+20250324,122000,14440105,2420,2420,2420,2420,0
+20250324,121900,14440105,2420,2420,2420,2420,0
+20250324,121800,14440105,2420,2420,2420,2420,0
+20250324,121700,14440105,2420,2420,2420,2420,0
+20250324,121600,14440105,2420,2420,2420,2420,6
+20250324,121500,14425585,2425,2425,2425,2425,0
+20250324,121400,14425585,2425,2425,2425,2425,0
+20250324,121300,14425585,2425,2425,2425,2425,0
+20250324,121200,14425585,2425,2425,2425,2425,8
+20250324,121100,14406185,2430,2430,2430,2430,0
+20250324,121000,14406185,2430,2430,2430,2430,0
+20250324,120900,14406185,2430,2430,2430,2430,0
+20250324,120800,14406185,2430,2430,2430,2430,0
+20250324,120700,14406185,2430,2430,2430,2430,1
+20250324,120600,14403755,2420,2420,2420,2420,27
+20250324,120500,14338415,2425,2430,2430,2425,128
+20250324,120400,14027505,2435,2435,2435,2435,0
+20250324,120300,14027505,2435,2435,2435,2435,0
+20250324,120200,14027505,2435,2435,2435,2435,0
+20250324,120100,14027505,2435,2435,2435,2435,23
+20250324,120000,13971500,2440,2440,2440,2440,127
+20250324,115900,13661620,2445,2445,2445,2445,0
+20250324,115800,13661620,2445,2445,2445,2445,0
+20250324,115700,13661620,2445,2445,2445,2445,0
+20250324,115600,13661620,2445,2445,2445,2445,0
+20250324,115500,13661620,2445,2445,2445,2445,0
+20250324,115400,13661620,2445,2445,2445,2445,51
+20250324,115300,13536925,2430,2430,2430,2430,149
+20250324,115200,13174855,2430,2430,2430,2430,0
+20250324,115100,13174855,2430,2430,2430,2430,0
+20250324,115000,13174855,2430,2430,2430,2430,0
+20250324,114900,13174855,2430,2430,2430,2430,0
+20250324,114800,13174855,2430,2430,2430,2430,0
+20250324,114700,13174855,2430,2430,2430,2430,0
+20250324,114600,13174855,2430,2430,2430,2430,0
+20250324,114500,13174855,2430,2430,2430,2430,0
+20250324,114400,13174855,2430,2430,2430,2430,1
+20250324,114300,13172425,2430,2430,2430,2430,0
+20250324,114200,13172425,2430,2430,2430,2430,0
+20250324,114100,13172425,2430,2430,2430,2430,0
+20250324,114000,13172425,2430,2430,2430,2430,0
+20250324,113900,13172425,2430,2430,2430,2430,0
+20250324,113800,13172425,2430,2430,2430,2430,0
+20250324,113700,13172425,2430,2430,2430,2430,0
+20250324,113600,13172425,2430,2430,2430,2430,0
+20250324,113500,13172425,2430,2430,2430,2430,0
+20250324,113400,13172425,2430,2430,2430,2430,0
+20250324,113300,13172425,2430,2430,2430,2430,0
+20250324,113200,13172425,2430,2440,2440,2430,32
+20250324,113100,13094355,2440,2440,2440,2440,0
+20250324,113000,13094355,2440,2440,2440,2440,0
+20250324,112900,13094355,2440,2440,2440,2440,0
+20250324,112800,13094355,2440,2440,2440,2440,0
+20250324,112700,13094355,2440,2440,2440,2440,0
+20250324,112600,13094355,2440,2440,2440,2440,0
+20250324,112500,13094355,2440,2445,2445,2440,178
+20250324,112400,12660030,2450,2450,2450,2450,0
+20250324,112300,12660030,2450,2450,2450,2450,1
+20250324,112200,12657580,2455,2455,2455,2455,0
+20250324,112100,12657580,2455,2455,2455,2455,0
+20250324,112000,12657580,2455,2455,2455,2455,0
+20250324,111900,12657580,2455,2455,2455,2455,0
+20250324,111800,12657580,2455,2455,2455,2455,1
+20250324,111700,12655125,2460,2460,2460,2460,0
+20250324,111600,12655125,2460,2460,2460,2460,0
+20250324,111500,12655125,2460,2460,2460,2460,0
+20250324,111400,12655125,2460,2460,2460,2460,0
+20250324,111300,12655125,2460,2460,2460,2460,6
+20250324,111200,12640365,2455,2455,2455,2455,0
+20250324,111100,12640365,2455,2455,2455,2455,6
+20250324,111000,12625635,2440,2440,2440,2440,0
+20250324,110900,12625635,2440,2440,2440,2440,0
+20250324,110800,12625635,2440,2440,2440,2440,0
+20250324,110700,12625635,2440,2440,2440,2440,0
+20250324,110600,12625635,2440,2440,2440,2440,0
+20250324,110500,12625635,2440,2440,2440,2440,0
+20250324,110400,12625635,2440,2440,2440,2440,0
+20250324,110300,12625635,2440,2440,2440,2440,78
+20250324,110200,12435315,2445,2445,2445,2445,100
+20250324,110100,12190815,2450,2450,2450,2450,2
+20250324,110000,12185915,2450,2450,2450,2450,0
+20250324,105900,12185915,2450,2450,2450,2450,18
+20250324,105800,12141815,2460,2460,2460,2460,0
+20250324,105700,12141815,2460,2460,2460,2460,0
+20250324,105600,12141815,2460,2460,2460,2460,0
+20250324,105500,12141815,2460,2460,2460,2460,0
+20250324,105400,12141815,2460,2460,2460,2460,0
+20250324,105300,12141815,2460,2460,2460,2460,0
+20250324,105200,12141815,2460,2460,2460,2460,0
+20250324,105100,12141815,2460,2455,2460,2455,99
+20250324,105000,11898280,2460,2460,2460,2460,0
+20250324,104900,11898280,2460,2460,2460,2460,0
+20250324,104800,11898280,2460,2460,2460,2460,0
+20250324,104700,11898280,2460,2460,2460,2460,0
+20250324,104600,11898280,2460,2460,2460,2460,0
+20250324,104500,11898280,2460,2460,2460,2460,0
+20250324,104400,11898280,2460,2460,2460,2460,0
+20250324,104300,11898280,2460,2460,2460,2460,0
+20250324,104200,11898280,2460,2460,2460,2460,0
+20250324,104100,11898280,2460,2460,2460,2460,0
+20250324,104000,11898280,2460,2460,2460,2460,0
+20250324,103900,11898280,2460,2460,2460,2460,0
+20250324,103800,11898280,2460,2460,2460,2460,0
+20250324,103700,11898280,2460,2460,2460,2460,0
+20250324,103600,11898280,2460,2460,2460,2460,96
+20250324,103500,11662120,2470,2470,2470,2470,0
+20250324,103400,11662120,2470,2470,2470,2470,0
+20250324,103300,11662120,2470,2470,2470,2470,0
+20250324,103200,11662120,2470,2470,2470,2470,0
+20250324,103100,11662120,2470,2455,2470,2455,96
+20250324,103000,11425155,2455,2455,2455,2455,2
+20250324,102900,11420245,2455,2455,2455,2455,1
+20250324,102800,11417790,2455,2455,2455,2455,2
+20250324,102700,11412880,2440,2440,2440,2440,0
+20250324,102600,11412880,2440,2440,2465,2440,99
+20250324,102500,11170365,2440,2440,2440,2440,0
+20250324,102400,11170365,2440,2440,2440,2440,70
+20250324,102300,10999565,2430,2430,2430,2430,0
+20250324,102200,10999565,2430,2430,2430,2430,0
+20250324,102100,10999565,2430,2430,2430,2430,0
+20250324,102000,10999565,2430,2430,2430,2430,0
+20250324,101900,10999565,2430,2430,2430,2430,0
+20250324,101800,10999565,2430,2430,2430,2430,0
+20250324,101700,10999565,2430,2430,2430,2430,0
+20250324,101600,10999565,2430,2430,2440,2430,3
+20250324,101500,10992265,2430,2430,2430,2430,0
+20250324,101400,10992265,2430,2430,2430,2430,0
+20250324,101300,10992265,2430,2430,2440,2430,3
+20250324,101200,10984965,2430,2430,2430,2430,0
+20250324,101100,10984965,2430,2430,2460,2430,25
+20250324,101000,10923610,2420,2420,2420,2420,0
+20250324,100900,10923610,2420,2420,2420,2420,0
+20250324,100800,10923610,2420,2420,2420,2420,18
+20250324,100700,10880050,2470,2470,2470,2470,0
+20250324,100600,10880050,2470,2470,2470,2470,0
+20250324,100500,10880050,2470,2470,2470,2470,0
+20250324,100400,10880050,2470,2470,2470,2470,0
+20250324,100300,10880050,2470,2470,2470,2470,0
+20250324,100200,10880050,2470,2470,2470,2470,0
+20250324,100100,10880050,2470,2470,2470,2470,0
+20250324,100000,10880050,2470,2470,2470,2470,0
+20250324,095900,10880050,2470,2470,2470,2470,0
+20250324,095800,10880050,2470,2470,2470,2470,0
+20250324,095700,10880050,2470,2470,2470,2470,0
+20250324,095600,10880050,2470,2470,2470,2470,0
+20250324,095500,10880050,2470,2470,2470,2470,0
+20250324,095400,10880050,2470,2470,2470,2470,0
+20250324,095300,10880050,2470,2470,2470,2470,0
+20250324,095200,10880050,2470,2470,2470,2470,0
+20250324,095100,10880050,2470,2445,2470,2440,19
+20250324,095000,10833200,2465,2465,2465,2465,0
+20250324,094900,10833200,2465,2465,2465,2465,0
+20250324,094800,10833200,2465,2465,2465,2465,0
+20250324,094700,10833200,2465,2465,2465,2465,0
+20250324,094600,10833200,2465,2460,2485,2460,27
+20250324,094500,10766290,2465,2435,2465,2435,138
+20250324,094400,10426745,2460,2420,2460,2420,1000
+20250324,094300,8003650,2415,2415,2415,2415,0
+20250324,094200,8003650,2415,2415,2415,2415,47
+20250324,094100,7890145,2430,2430,2430,2430,0
+20250324,094000,7890145,2430,2430,2430,2430,161
+20250324,093900,7498915,2435,2435,2435,2435,0
+20250324,093800,7498915,2435,2435,2435,2435,0
+20250324,093700,7498915,2435,2435,2435,2435,1
+20250324,093600,7496480,2420,2420,2420,2420,0
+20250324,093500,7496480,2420,2420,2420,2420,0
+20250324,093400,7496480,2420,2420,2420,2420,0
+20250324,093300,7496480,2420,2420,2420,2420,0
+20250324,093200,7496480,2420,2430,2430,2420,29
+20250324,093100,7426050,2430,2430,2430,2430,15
+20250324,093000,7389600,2420,2435,2435,2420,5
+20250324,092900,7377470,2425,2425,2425,2425,0
+20250324,092800,7377470,2425,2420,2425,2420,924
+20250324,092700,5140935,2415,2415,2415,2415,0
+20250324,092600,5140935,2415,2415,2415,2415,0
+20250324,092500,5140935,2415,2415,2415,2415,108
+20250324,092400,4880115,2410,2435,2435,2410,1085
+20250324,092300,2244275,2435,2435,2435,2435,0
+20250324,092200,2244275,2435,2435,2435,2435,0
+20250324,092100,2244275,2435,2435,2435,2435,0
+20250324,092000,2244275,2435,2435,2435,2435,28
+20250324,091900,2176095,2435,2435,2435,2435,20
+20250324,091800,2127395,2435,2435,2435,2435,61
+20250324,091700,1978860,2435,2435,2435,2435,0
+20250324,091600,1978860,2435,2440,2440,2435,30
+20250324,091500,1905805,2440,2440,2440,2440,161
+20250324,091400,1512965,2440,2440,2440,2440,0
+20250324,091300,1512965,2440,2440,2440,2440,0
+20250324,091200,1512965,2440,2440,2440,2440,0
+20250324,091100,1512965,2440,2440,2440,2440,0
+20250324,091000,1512965,2440,2440,2440,2440,0
+20250324,090900,1512965,2440,2445,2445,2440,304
+20250324,090800,770000,2450,2455,2455,2450,120
+20250324,090700,475420,2480,2480,2480,2480,0
+20250324,090600,475420,2480,2480,2480,2480,0
+20250324,090500,475420,2480,2480,2480,2480,0
+20250324,090400,475420,2480,2480,2480,2480,101
+20250324,090300,224940,2445,2445,2445,2445,0
+20250324,090200,224940,2445,2445,2445,2445,0
+20250324,090100,224940,2445,2445,2445,2445,0
+20250324,090000,224940,2445,2445,2445,2445,92

093380/min/candle-20250325.csv

@@ -0,0 +1,666 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,200400,25662100,2485,2485,2485,2485,93
+20250325,200300,25662100,2485,2485,2485,2485,0
+20250325,200200,25662100,2485,2485,2485,2485,0
+20250325,200100,25662100,2485,2485,2485,2485,0
+20250325,200000,25662100,2485,2485,2485,2485,0
+20250325,195900,25662100,2485,2485,2485,2485,0
+20250325,195800,25662100,2485,2485,2485,2485,0
+20250325,195700,25662100,2485,2485,2485,2485,0
+20250325,195600,25662100,2485,2485,2485,2485,0
+20250325,195500,25662100,2485,2485,2485,2485,0
+20250325,195400,25662100,2485,2485,2485,2485,0
+20250325,195300,25662100,2485,2485,2485,2485,0
+20250325,195200,25662100,2485,2485,2485,2485,0
+20250325,195100,25662100,2485,2485,2485,2485,0
+20250325,195000,25662100,2485,2485,2485,2485,0
+20250325,194900,25662100,2485,2485,2485,2485,0
+20250325,194800,25662100,2485,2485,2485,2485,0
+20250325,194700,25662100,2485,2485,2485,2485,0
+20250325,194600,25662100,2485,2485,2485,2485,0
+20250325,194500,25662100,2485,2485,2485,2485,0
+20250325,194400,25662100,2485,2485,2485,2485,0
+20250325,194300,25662100,2485,2485,2485,2485,0
+20250325,194200,25662100,2485,2485,2485,2485,0
+20250325,194100,25662100,2485,2485,2485,2485,0
+20250325,194000,25662100,2485,2485,2485,2485,0
+20250325,193900,25662100,2485,2485,2485,2485,0
+20250325,193800,25662100,2485,2485,2485,2485,0
+20250325,193700,25662100,2485,2485,2485,2485,0
+20250325,193600,25662100,2485,2485,2485,2485,0
+20250325,193500,25662100,2485,2485,2485,2485,0
+20250325,193400,25662100,2485,2485,2485,2485,93
+20250325,193300,25662100,2485,2485,2485,2485,0
+20250325,193200,25662100,2485,2485,2485,2485,0
+20250325,193100,25662100,2485,2485,2485,2485,0
+20250325,193000,25662100,2485,2485,2485,2485,0
+20250325,192900,25662100,2485,2485,2485,2485,0
+20250325,192800,25662100,2485,2485,2485,2485,0
+20250325,192700,25662100,2485,2485,2485,2485,0
+20250325,192600,25662100,2485,2485,2485,2485,0
+20250325,192500,25662100,2485,2485,2485,2485,0
+20250325,192400,25662100,2485,2485,2485,2485,0
+20250325,192300,25662100,2485,2485,2485,2485,0
+20250325,192200,25662100,2485,2485,2485,2485,0
+20250325,192100,25662100,2485,2485,2485,2485,0
+20250325,192000,25662100,2485,2485,2485,2485,0
+20250325,191900,25662100,2485,2485,2485,2485,0
+20250325,191800,25662100,2485,2485,2485,2485,0
+20250325,191700,25662100,2485,2485,2485,2485,0
+20250325,191600,25662100,2485,2485,2485,2485,0
+20250325,191500,25662100,2485,2485,2485,2485,0
+20250325,191400,25662100,2485,2485,2485,2485,0
+20250325,191300,25662100,2485,2485,2485,2485,0
+20250325,191200,25662100,2485,2485,2485,2485,0
+20250325,191100,25662100,2485,2485,2485,2485,0
+20250325,191000,25662100,2485,2485,2485,2485,0
+20250325,190900,25662100,2485,2485,2485,2485,0
+20250325,190800,25662100,2485,2485,2485,2485,0
+20250325,190700,25662100,2485,2485,2485,2485,0
+20250325,190600,25662100,2485,2485,2485,2485,0
+20250325,190500,25662100,2485,2485,2485,2485,0
+20250325,190400,25662100,2485,2485,2485,2485,93
+20250325,190300,25662100,2485,2485,2485,2485,0
+20250325,190200,25662100,2485,2485,2485,2485,0
+20250325,190100,25662100,2485,2485,2485,2485,0
+20250325,190000,25662100,2485,2485,2485,2485,0
+20250325,185900,25662100,2485,2485,2485,2485,0
+20250325,185800,25662100,2485,2485,2485,2485,0
+20250325,185700,25662100,2485,2485,2485,2485,0
+20250325,185600,25662100,2485,2485,2485,2485,0
+20250325,185500,25662100,2485,2485,2485,2485,0
+20250325,185400,25662100,2485,2485,2485,2485,0
+20250325,185300,25662100,2485,2485,2485,2485,0
+20250325,185200,25662100,2485,2485,2485,2485,0
+20250325,185100,25662100,2485,2485,2485,2485,0
+20250325,185000,25662100,2485,2485,2485,2485,0
+20250325,184900,25662100,2485,2485,2485,2485,0
+20250325,184800,25662100,2485,2485,2485,2485,0
+20250325,184700,25662100,2485,2485,2485,2485,0
+20250325,184600,25662100,2485,2485,2485,2485,0
+20250325,184500,25662100,2485,2485,2485,2485,0
+20250325,184400,25662100,2485,2485,2485,2485,0
+20250325,184300,25662100,2485,2485,2485,2485,0
+20250325,184200,25662100,2485,2485,2485,2485,0
+20250325,184100,25662100,2485,2485,2485,2485,0
+20250325,184000,25662100,2485,2485,2485,2485,0
+20250325,183900,25662100,2485,2485,2485,2485,0
+20250325,183800,25662100,2485,2485,2485,2485,0
+20250325,183700,25662100,2485,2485,2485,2485,0
+20250325,183600,25662100,2485,2485,2485,2485,0
+20250325,183500,25662100,2485,2485,2485,2485,0
+20250325,183400,25662100,2485,2485,2485,2485,93
+20250325,183300,25662100,2485,2485,2485,2485,0
+20250325,183200,25662100,2485,2485,2485,2485,0
+20250325,183100,25662100,2485,2485,2485,2485,0
+20250325,183000,25662100,2485,2485,2485,2485,0
+20250325,182900,25662100,2485,2485,2485,2485,0
+20250325,182800,25662100,2485,2485,2485,2485,0
+20250325,182700,25662100,2485,2485,2485,2485,0
+20250325,182600,25662100,2485,2485,2485,2485,0
+20250325,182500,25662100,2485,2485,2485,2485,0
+20250325,182400,25662100,2485,2485,2485,2485,0
+20250325,182300,25662100,2485,2485,2485,2485,0
+20250325,182200,25662100,2485,2485,2485,2485,0
+20250325,182100,25662100,2485,2485,2485,2485,0
+20250325,182000,25662100,2485,2485,2485,2485,0
+20250325,181900,25662100,2485,2485,2485,2485,0
+20250325,181800,25662100,2485,2485,2485,2485,0
+20250325,181700,25662100,2485,2485,2485,2485,0
+20250325,181600,25662100,2485,2485,2485,2485,0
+20250325,181500,25662100,2485,2485,2485,2485,0
+20250325,181400,25662100,2485,2485,2485,2485,0
+20250325,181300,25662100,2485,2485,2485,2485,0
+20250325,181200,25662100,2485,2485,2485,2485,0
+20250325,181100,25662100,2485,2485,2485,2485,0
+20250325,181000,25662100,2485,2485,2485,2485,0
+20250325,180900,25662100,2485,2485,2485,2485,0
+20250325,180800,25662100,2485,2485,2485,2485,0
+20250325,180700,25662100,2485,2485,2485,2485,0
+20250325,180600,25662100,2485,2485,2485,2485,0
+20250325,180500,25662100,2485,2485,2485,2485,0
+20250325,180400,25662100,2485,2485,2485,2485,93
+20250325,180300,25662100,2485,2485,2485,2485,0
+20250325,180200,25662100,2485,2485,2485,2485,0
+20250325,180100,25662100,2485,2485,2485,2485,0
+20250325,180000,25662100,2485,2485,2485,2485,0
+20250325,175900,25662100,2485,2485,2485,2485,0
+20250325,175800,25662100,2485,2485,2485,2485,0
+20250325,175700,25662100,2485,2485,2485,2485,0
+20250325,175600,25662100,2485,2485,2485,2485,0
+20250325,175500,25662100,2485,2485,2485,2485,0
+20250325,175400,25662100,2485,2485,2485,2485,0
+20250325,175300,25662100,2485,2485,2485,2485,0
+20250325,175200,25662100,2485,2485,2485,2485,0
+20250325,175100,25662100,2485,2485,2485,2485,0
+20250325,175000,25662100,2485,2485,2485,2485,0
+20250325,174900,25662100,2485,2485,2485,2485,0
+20250325,174800,25662100,2485,2485,2485,2485,0
+20250325,174700,25662100,2485,2485,2485,2485,0
+20250325,174600,25662100,2485,2485,2485,2485,0
+20250325,174500,25662100,2485,2485,2485,2485,0
+20250325,174400,25662100,2485,2485,2485,2485,0
+20250325,174300,25662100,2485,2485,2485,2485,0
+20250325,174200,25662100,2485,2485,2485,2485,0
+20250325,174100,25662100,2485,2485,2485,2485,0
+20250325,174000,25662100,2485,2485,2485,2485,0
+20250325,173900,25662100,2485,2485,2485,2485,0
+20250325,173800,25662100,2485,2485,2485,2485,0
+20250325,173700,25662100,2485,2485,2485,2485,0
+20250325,173600,25662100,2485,2485,2485,2485,0
+20250325,173500,25662100,2485,2485,2485,2485,0
+20250325,173400,25662100,2485,2485,2485,2485,93
+20250325,173300,25662100,2485,2485,2485,2485,0
+20250325,173200,25662100,2485,2485,2485,2485,0
+20250325,173100,25662100,2485,2485,2485,2485,0
+20250325,173000,25662100,2485,2485,2485,2485,0
+20250325,172900,25662100,2485,2485,2485,2485,0
+20250325,172800,25662100,2485,2485,2485,2485,0
+20250325,172700,25662100,2485,2485,2485,2485,0
+20250325,172600,25662100,2485,2485,2485,2485,0
+20250325,172500,25662100,2485,2485,2485,2485,0
+20250325,172400,25662100,2485,2485,2485,2485,0
+20250325,172300,25662100,2485,2485,2485,2485,0
+20250325,172200,25662100,2485,2485,2485,2485,0
+20250325,172100,25662100,2485,2485,2485,2485,0
+20250325,172000,25662100,2485,2485,2485,2485,0
+20250325,171900,25662100,2485,2485,2485,2485,0
+20250325,171800,25662100,2485,2485,2485,2485,0
+20250325,171700,25662100,2485,2485,2485,2485,0
+20250325,171600,25662100,2485,2485,2485,2485,0
+20250325,171500,25662100,2485,2485,2485,2485,0
+20250325,171400,25662100,2485,2485,2485,2485,0
+20250325,171300,25662100,2485,2485,2485,2485,0
+20250325,171200,25662100,2485,2485,2485,2485,0
+20250325,171100,25662100,2485,2485,2485,2485,0
+20250325,171000,25662100,2485,2485,2485,2485,0
+20250325,170900,25662100,2485,2485,2485,2485,0
+20250325,170800,25662100,2485,2485,2485,2485,0
+20250325,170700,25662100,2485,2485,2485,2485,0
+20250325,170600,25662100,2485,2485,2485,2485,0
+20250325,170500,25662100,2485,2485,2485,2485,0
+20250325,170400,25662100,2485,2485,2485,2485,93
+20250325,170300,25662100,2485,2485,2485,2485,0
+20250325,170200,25662100,2485,2485,2485,2485,0
+20250325,170100,25662100,2485,2485,2485,2485,0
+20250325,170000,25662100,2485,2485,2485,2485,0
+20250325,165900,25662100,2485,2485,2485,2485,0
+20250325,165800,25662100,2485,2485,2485,2485,0
+20250325,165700,25662100,2485,2485,2485,2485,0
+20250325,165600,25662100,2485,2485,2485,2485,0
+20250325,165500,25662100,2485,2485,2485,2485,0
+20250325,165400,25662100,2485,2485,2485,2485,0
+20250325,165300,25662100,2485,2485,2485,2485,0
+20250325,165200,25662100,2485,2485,2485,2485,0
+20250325,165100,25662100,2485,2485,2485,2485,0
+20250325,165000,25662100,2485,2485,2485,2485,0
+20250325,164900,25662100,2485,2485,2485,2485,0
+20250325,164800,25662100,2485,2485,2485,2485,0
+20250325,164700,25662100,2485,2485,2485,2485,0
+20250325,164600,25662100,2485,2485,2485,2485,0
+20250325,164500,25662100,2485,2485,2485,2485,0
+20250325,164400,25662100,2485,2485,2485,2485,0
+20250325,164300,25662100,2485,2485,2485,2485,0
+20250325,164200,25662100,2485,2485,2485,2485,0
+20250325,164100,25662100,2485,2485,2485,2485,0
+20250325,164000,25662100,2485,2485,2485,2485,0
+20250325,163900,25662100,2485,2485,2485,2485,0
+20250325,163800,25662100,2485,2485,2485,2485,0
+20250325,163700,25662100,2485,2485,2485,2485,0
+20250325,163600,25662100,2485,2485,2485,2485,0
+20250325,163500,25662100,2485,2485,2485,2485,0
+20250325,163400,25662100,2485,2485,2485,2485,93
+20250325,163300,25662100,2485,2485,2485,2485,0
+20250325,163200,25662100,2485,2485,2485,2485,0
+20250325,163100,25662100,2485,2485,2485,2485,0
+20250325,163000,25662100,2485,2485,2485,2485,0
+20250325,162900,25662100,2485,2485,2485,2485,0
+20250325,162800,25662100,2485,2485,2485,2485,0
+20250325,162700,25662100,2485,2485,2485,2485,0
+20250325,162600,25662100,2485,2485,2485,2485,0
+20250325,162500,25662100,2485,2485,2485,2485,0
+20250325,162400,25662100,2485,2485,2485,2485,0
+20250325,162300,25662100,2485,2485,2485,2485,0
+20250325,162200,25662100,2485,2485,2485,2485,0
+20250325,162100,25662100,2485,2485,2485,2485,0
+20250325,162000,25662100,2485,2485,2485,2485,0
+20250325,161900,25662100,2485,2485,2485,2485,0
+20250325,161800,25662100,2485,2485,2485,2485,0
+20250325,161700,25662100,2485,2485,2485,2485,0
+20250325,161600,25662100,2485,2485,2485,2485,0
+20250325,161500,25662100,2485,2485,2485,2485,0
+20250325,161400,25662100,2485,2485,2485,2485,0
+20250325,161300,25662100,2485,2485,2485,2485,0
+20250325,161200,25662100,2485,2485,2485,2485,0
+20250325,161100,25662100,2485,2485,2485,2485,0
+20250325,161000,25662100,2485,2485,2485,2485,0
+20250325,160900,25662100,2485,2485,2485,2485,0
+20250325,160800,25662100,2485,2485,2485,2485,0
+20250325,160700,25662100,2485,2485,2485,2485,0
+20250325,160600,25662100,2485,2485,2485,2485,0
+20250325,160500,25662100,2485,2485,2485,2485,0
+20250325,160400,25662100,2485,2485,2485,2485,93
+20250325,160300,25662100,2485,2485,2485,2485,0
+20250325,160200,25662100,2485,2485,2485,2485,0
+20250325,160100,25662100,2485,2485,2485,2485,0
+20250325,160000,25662100,2485,2485,2485,2485,0
+20250325,155900,25662100,2485,2485,2485,2485,0
+20250325,155800,25662100,2485,2485,2485,2485,0
+20250325,155700,25662100,2485,2485,2485,2485,0
+20250325,155600,25662100,2485,2485,2485,2485,0
+20250325,155500,25662100,2485,2485,2485,2485,0
+20250325,155400,25662100,2485,2485,2485,2485,0
+20250325,155300,25662100,2485,2485,2485,2485,0
+20250325,155200,25662100,2485,2485,2485,2485,0
+20250325,155100,25662100,2485,2485,2485,2485,0
+20250325,155000,25662100,2485,2485,2485,2485,0
+20250325,154900,25662100,2485,2485,2485,2485,0
+20250325,154800,25662100,2485,2485,2485,2485,0
+20250325,154700,25662100,2485,2485,2485,2485,0
+20250325,154600,25662100,2485,2485,2485,2485,0
+20250325,154500,25662100,2485,2485,2485,2485,0
+20250325,154400,25662100,2485,2485,2485,2485,0
+20250325,154300,25662100,2485,2485,2485,2485,0
+20250325,154200,25662100,2485,2485,2485,2485,0
+20250325,154100,25662100,2485,2485,2485,2485,0
+20250325,154000,25662100,2485,2485,2485,2485,0
+20250325,153900,25662100,2485,2485,2485,2485,0
+20250325,153800,25662100,2485,2485,2485,2485,0
+20250325,153700,25662100,2485,2485,2485,2485,0
+20250325,153600,25662100,2485,2485,2485,2485,0
+20250325,153500,25662100,2485,2485,2485,2485,0
+20250325,153400,25662100,2485,2485,2485,2485,93
+20250325,153300,25662100,2485,2485,2485,2485,0
+20250325,153200,25662100,2485,2485,2485,2485,0
+20250325,153100,25662100,2485,2485,2485,2485,0
+20250325,153000,25662100,2485,2485,2485,2485,93
+20250325,152900,25430995,2485,2485,2485,2485,0
+20250325,152800,25430995,2485,2485,2485,2485,0
+20250325,152700,25430995,2485,2485,2485,2485,0
+20250325,152600,25430995,2485,2485,2485,2485,0
+20250325,152500,25430995,2485,2485,2485,2485,0
+20250325,152400,25430995,2485,2485,2485,2485,0
+20250325,152300,25430995,2485,2485,2485,2485,0
+20250325,152200,25430995,2485,2485,2485,2485,0
+20250325,152100,25430995,2485,2485,2485,2485,0
+20250325,152000,25430995,2485,2485,2485,2485,0
+20250325,151900,25430995,2485,2485,2485,2485,136
+20250325,151800,25093035,2485,2485,2485,2485,6
+20250325,151700,25078125,2500,2500,2500,2500,0
+20250325,151600,25078125,2500,2500,2500,2500,0
+20250325,151500,25078125,2500,2500,2500,2500,0
+20250325,151400,25078125,2500,2500,2500,2500,0
+20250325,151300,25078125,2500,2500,2500,2500,0
+20250325,151200,25078125,2500,2500,2500,2500,0
+20250325,151100,25078125,2500,2500,2500,2500,0
+20250325,151000,25078125,2500,2500,2500,2500,0
+20250325,150900,25078125,2500,2500,2500,2500,0
+20250325,150800,25078125,2500,2500,2500,2500,0
+20250325,150700,25078125,2500,2500,2500,2500,0
+20250325,150600,25078125,2500,2500,2500,2500,0
+20250325,150500,25078125,2500,2500,2500,2500,0
+20250325,150400,25078125,2500,2500,2500,2500,10
+20250325,150300,25053125,2500,2500,2500,2500,0
+20250325,150200,25053125,2500,2500,2500,2500,0
+20250325,150100,25053125,2500,2500,2500,2500,0
+20250325,150000,25053125,2500,2500,2500,2500,0
+20250325,145900,25053125,2500,2500,2500,2500,0
+20250325,145800,25053125,2500,2500,2500,2500,0
+20250325,145700,25053125,2500,2500,2500,2500,1010
+20250325,145600,22528125,2500,2500,2500,2500,15
+20250325,145500,22490625,2495,2495,2495,2495,1
+20250325,145400,22488130,2495,2495,2495,2495,0
+20250325,145300,22488130,2495,2495,2495,2495,0
+20250325,145200,22488130,2495,2495,2495,2495,0
+20250325,145100,22488130,2495,2495,2495,2495,790
+20250325,145000,20517080,2500,2495,2500,2495,212
+20250325,144900,19988135,2460,2460,2460,2460,0
+20250325,144800,19988135,2460,2460,2460,2460,0
+20250325,144700,19988135,2460,2460,2460,2460,0
+20250325,144600,19988135,2460,2460,2460,2460,0
+20250325,144500,19988135,2460,2460,2460,2460,0
+20250325,144400,19988135,2460,2470,2470,2460,1000
+20250325,144300,17526365,2475,2475,2475,2475,0
+20250325,144200,17526365,2475,2475,2475,2475,0
+20250325,144100,17526365,2475,2475,2475,2475,0
+20250325,144000,17526365,2475,2475,2475,2475,0
+20250325,143900,17526365,2475,2475,2475,2475,0
+20250325,143800,17526365,2475,2475,2475,2475,0
+20250325,143700,17526365,2475,2475,2475,2475,0
+20250325,143600,17526365,2475,2475,2475,2475,0
+20250325,143500,17526365,2475,2475,2475,2475,0
+20250325,143400,17526365,2475,2475,2475,2475,0
+20250325,143300,17526365,2475,2475,2475,2475,0
+20250325,143200,17526365,2475,2475,2475,2475,0
+20250325,143100,17526365,2475,2475,2475,2475,0
+20250325,143000,17526365,2475,2475,2475,2475,3
+20250325,142900,17518940,2470,2470,2470,2470,0
+20250325,142800,17518940,2470,2470,2470,2470,0
+20250325,142700,17518940,2470,2470,2470,2470,0
+20250325,142600,17518940,2470,2470,2470,2470,0
+20250325,142500,17518940,2470,2470,2470,2470,0
+20250325,142400,17518940,2470,2470,2470,2470,0
+20250325,142300,17518940,2470,2470,2470,2470,0
+20250325,142200,17518940,2470,2480,2480,2470,386
+20250325,142100,16564290,2480,2480,2480,2480,0
+20250325,142000,16564290,2480,2480,2480,2480,0
+20250325,141900,16564290,2480,2480,2480,2480,16
+20250325,141800,16524610,2475,2475,2475,2475,0
+20250325,141700,16524610,2475,2475,2475,2475,0
+20250325,141600,16524610,2475,2475,2475,2475,4
+20250325,141500,16514710,2475,2475,2475,2475,0
+20250325,141400,16514710,2475,2475,2475,2475,8
+20250325,141300,16494910,2475,2475,2475,2475,0
+20250325,141200,16494910,2475,2475,2475,2475,0
+20250325,141100,16494910,2475,2475,2475,2475,0
+20250325,141000,16494910,2475,2475,2475,2475,0
+20250325,140900,16494910,2475,2475,2475,2475,0
+20250325,140800,16494910,2475,2475,2475,2475,0
+20250325,140700,16494910,2475,2475,2475,2475,0
+20250325,140600,16494910,2475,2475,2475,2475,0
+20250325,140500,16494910,2475,2475,2475,2475,0
+20250325,140400,16494910,2475,2475,2475,2475,0
+20250325,140300,16494910,2475,2475,2475,2475,0
+20250325,140200,16494910,2475,2475,2475,2475,0
+20250325,140100,16494910,2475,2475,2475,2475,4
+20250325,140000,16485010,2480,2480,2480,2480,7
+20250325,135900,16467650,2475,2475,2475,2475,0
+20250325,135800,16467650,2475,2475,2475,2475,0
+20250325,135700,16467650,2475,2475,2475,2475,0
+20250325,135600,16467650,2475,2475,2475,2475,6
+20250325,135500,16452800,2470,2470,2470,2470,0
+20250325,135400,16452800,2470,2470,2470,2470,0
+20250325,135300,16452800,2470,2470,2470,2470,0
+20250325,135200,16452800,2470,2470,2470,2470,0
+20250325,135100,16452800,2470,2470,2470,2470,0
+20250325,135000,16452800,2470,2470,2470,2470,0
+20250325,134900,16452800,2470,2470,2470,2470,0
+20250325,134800,16452800,2470,2470,2470,2470,0
+20250325,134700,16452800,2470,2475,2475,2470,1500
+20250325,134600,12745130,2475,2475,2475,2475,3
+20250325,134500,12737705,2475,2475,2475,2475,0
+20250325,134400,12737705,2475,2475,2475,2475,0
+20250325,134300,12737705,2475,2475,2475,2475,6
+20250325,134200,12722855,2480,2480,2480,2480,0
+20250325,134100,12722855,2480,2480,2480,2480,0
+20250325,134000,12722855,2480,2480,2480,2480,0
+20250325,133900,12722855,2480,2480,2480,2480,0
+20250325,133800,12722855,2480,2480,2480,2480,0
+20250325,133700,12722855,2480,2480,2480,2480,1
+20250325,133600,12720375,2480,2480,2480,2480,0
+20250325,133500,12720375,2480,2480,2480,2480,0
+20250325,133400,12720375,2480,2480,2480,2480,0
+20250325,133300,12720375,2480,2480,2480,2480,0
+20250325,133200,12720375,2480,2480,2480,2480,1
+20250325,133100,12717895,2475,2475,2475,2475,3
+20250325,133000,12710470,2480,2480,2480,2480,3
+20250325,132900,12703030,2475,2475,2475,2475,0
+20250325,132800,12703030,2475,2475,2475,2475,0
+20250325,132700,12703030,2475,2475,2475,2475,0
+20250325,132600,12703030,2475,2475,2475,2475,3
+20250325,132500,12695605,2475,2475,2475,2475,0
+20250325,132400,12695605,2475,2475,2475,2475,0
+20250325,132300,12695605,2475,2475,2475,2475,0
+20250325,132200,12695605,2475,2475,2475,2475,3
+20250325,132100,12688180,2475,2475,2475,2475,0
+20250325,132000,12688180,2475,2475,2475,2475,0
+20250325,131900,12688180,2475,2475,2475,2475,0
+20250325,131800,12688180,2475,2475,2475,2475,0
+20250325,131700,12688180,2475,2475,2475,2475,0
+20250325,131600,12688180,2475,2475,2475,2475,4
+20250325,131500,12678280,2475,2475,2475,2475,0
+20250325,131400,12678280,2475,2475,2475,2475,0
+20250325,131300,12678280,2475,2475,2475,2475,0
+20250325,131200,12678280,2475,2475,2475,2475,0
+20250325,131100,12678280,2475,2475,2475,2475,4
+20250325,131000,12668380,2475,2475,2475,2475,0
+20250325,130900,12668380,2475,2475,2475,2475,0
+20250325,130800,12668380,2475,2480,2480,2475,18
+20250325,130700,12623780,2480,2480,2480,2480,0
+20250325,130600,12623780,2480,2480,2480,2480,0
+20250325,130500,12623780,2480,2480,2480,2480,0
+20250325,130400,12623780,2480,2480,2480,2480,0
+20250325,130300,12623780,2480,2480,2480,2480,12
+20250325,130200,12594020,2480,2475,2480,2475,29
+20250325,130100,12522240,2475,2475,2475,2475,0
+20250325,130000,12522240,2475,2475,2475,2475,6
+20250325,125900,12507390,2470,2470,2470,2470,0
+20250325,125800,12507390,2470,2470,2470,2470,0
+20250325,125700,12507390,2470,2470,2470,2470,258
+20250325,125600,11870130,2465,2465,2465,2465,3
+20250325,125500,11862735,2465,2465,2465,2465,0
+20250325,125400,11862735,2465,2465,2465,2465,0
+20250325,125300,11862735,2465,2465,2465,2465,15
+20250325,125200,11825760,2470,2470,2470,2470,0
+20250325,125100,11825760,2470,2470,2470,2470,0
+20250325,125000,11825760,2470,2470,2470,2470,0
+20250325,124900,11825760,2470,2470,2470,2470,17
+20250325,124800,11783770,2460,2460,2460,2460,0
+20250325,124700,11783770,2460,2460,2460,2460,0
+20250325,124600,11783770,2460,2460,2460,2460,0
+20250325,124500,11783770,2460,2460,2460,2460,0
+20250325,124400,11783770,2460,2460,2460,2460,0
+20250325,124300,11783770,2460,2460,2460,2460,0
+20250325,124200,11783770,2460,2460,2460,2460,0
+20250325,124100,11783770,2460,2460,2460,2460,0
+20250325,124000,11783770,2460,2460,2460,2460,0
+20250325,123900,11783770,2460,2460,2460,2460,0
+20250325,123800,11783770,2460,2460,2460,2460,0
+20250325,123700,11783770,2460,2460,2460,2460,0
+20250325,123600,11783770,2460,2460,2460,2460,3
+20250325,123500,11776390,2470,2470,2470,2470,0
+20250325,123400,11776390,2470,2470,2470,2470,0
+20250325,123300,11776390,2470,2470,2470,2470,13
+20250325,123200,11744280,2470,2470,2470,2470,0
+20250325,123100,11744280,2470,2470,2470,2470,0
+20250325,123000,11744280,2470,2470,2470,2470,0
+20250325,122900,11744280,2470,2470,2470,2470,26
+20250325,122800,11680060,2470,2470,2470,2470,0
+20250325,122700,11680060,2470,2470,2470,2470,20
+20250325,122600,11630660,2470,2460,2470,2460,6
+20250325,122500,11615880,2470,2465,2470,2465,18
+20250325,122400,11571435,2470,2470,2470,2470,20
+20250325,122300,11522035,2460,2460,2460,2460,18
+20250325,122200,11477755,2470,2465,2470,2465,130
+20250325,122100,11156925,2460,2460,2460,2460,0
+20250325,122000,11156925,2460,2460,2460,2460,0
+20250325,121900,11156925,2460,2460,2460,2460,0
+20250325,121800,11156925,2460,2460,2460,2460,0
+20250325,121700,11156925,2460,2460,2460,2460,0
+20250325,121600,11156925,2460,2460,2460,2460,8
+20250325,121500,11137245,2460,2460,2460,2460,0
+20250325,121400,11137245,2460,2460,2460,2460,0
+20250325,121300,11137245,2460,2460,2460,2460,0
+20250325,121200,11137245,2460,2460,2460,2460,0
+20250325,121100,11137245,2460,2460,2460,2460,0
+20250325,121000,11137245,2460,2460,2460,2460,0
+20250325,120900,11137245,2460,2460,2460,2460,0
+20250325,120800,11137245,2460,2460,2460,2460,0
+20250325,120700,11137245,2460,2460,2460,2460,0
+20250325,120600,11137245,2460,2460,2460,2460,4
+20250325,120500,11127405,2460,2460,2460,2460,0
+20250325,120400,11127405,2460,2460,2460,2460,0
+20250325,120300,11127405,2460,2460,2460,2460,0
+20250325,120200,11127405,2460,2460,2460,2460,0
+20250325,120100,11127405,2460,2460,2460,2460,4
+20250325,120000,11117565,2460,2460,2460,2460,0
+20250325,115900,11117565,2460,2460,2460,2460,0
+20250325,115800,11117565,2460,2460,2460,2460,0
+20250325,115700,11117565,2460,2460,2460,2460,0
+20250325,115600,11117565,2460,2460,2460,2460,3
+20250325,115500,11110185,2460,2460,2460,2460,0
+20250325,115400,11110185,2460,2460,2460,2460,0
+20250325,115300,11110185,2460,2460,2460,2460,0
+20250325,115200,11110185,2460,2460,2460,2460,0
+20250325,115100,11110185,2460,2460,2460,2460,3
+20250325,115000,11102805,2460,2460,2460,2460,0
+20250325,114900,11102805,2460,2460,2460,2460,0
+20250325,114800,11102805,2460,2460,2460,2460,0
+20250325,114700,11102805,2460,2460,2460,2460,0
+20250325,114600,11102805,2460,2460,2460,2460,6
+20250325,114500,11088045,2460,2460,2460,2460,0
+20250325,114400,11088045,2460,2460,2460,2460,0
+20250325,114300,11088045,2460,2460,2460,2460,0
+20250325,114200,11088045,2460,2460,2460,2460,0
+20250325,114100,11088045,2460,2460,2460,2460,0
+20250325,114000,11088045,2460,2460,2460,2460,0
+20250325,113900,11088045,2460,2460,2460,2460,0
+20250325,113800,11088045,2460,2460,2460,2460,0
+20250325,113700,11088045,2460,2460,2460,2460,0
+20250325,113600,11088045,2460,2460,2460,2460,13
+20250325,113500,11056065,2460,2460,2460,2460,0
+20250325,113400,11056065,2460,2460,2460,2460,6
+20250325,113300,11041305,2465,2465,2465,2465,0
+20250325,113200,11041305,2465,2465,2465,2465,0
+20250325,113100,11041305,2465,2465,2465,2465,0
+20250325,113000,11041305,2465,2465,2465,2465,0
+20250325,112900,11041305,2465,2465,2465,2465,0
+20250325,112800,11041305,2465,2465,2465,2465,0
+20250325,112700,11041305,2465,2465,2465,2465,0
+20250325,112600,11041305,2465,2465,2465,2465,0
+20250325,112500,11041305,2465,2465,2465,2465,0
+20250325,112400,11041305,2465,2465,2465,2465,0
+20250325,112300,11041305,2465,2465,2465,2465,0
+20250325,112200,11041305,2465,2465,2465,2465,0
+20250325,112100,11041305,2465,2465,2465,2465,0
+20250325,112000,11041305,2465,2465,2465,2465,0
+20250325,111900,11041305,2465,2465,2465,2465,0
+20250325,111800,11041305,2465,2465,2465,2465,500
+20250325,111700,9808805,2460,2460,2460,2460,0
+20250325,111600,9808805,2460,2460,2460,2460,12
+20250325,111500,9779285,2460,2460,2460,2460,5
+20250325,111400,9766985,2460,2460,2460,2460,0
+20250325,111300,9766985,2460,2460,2460,2460,0
+20250325,111200,9766985,2460,2460,2460,2460,0
+20250325,111100,9766985,2460,2460,2460,2460,4
+20250325,111000,9757145,2460,2460,2460,2460,0
+20250325,110900,9757145,2460,2460,2460,2460,0
+20250325,110800,9757145,2460,2460,2460,2460,0
+20250325,110700,9757145,2460,2460,2460,2460,4
+20250325,110600,9747305,2460,2460,2460,2460,0
+20250325,110500,9747305,2460,2460,2460,2460,0
+20250325,110400,9747305,2460,2460,2460,2460,0
+20250325,110300,9747305,2460,2460,2460,2460,0
+20250325,110200,9747305,2460,2460,2460,2460,0
+20250325,110100,9747305,2460,2460,2460,2460,4
+20250325,110000,9737465,2465,2465,2465,2465,0
+20250325,105900,9737465,2465,2465,2465,2465,0
+20250325,105800,9737465,2465,2465,2465,2465,0
+20250325,105700,9737465,2465,2465,2465,2465,1
+20250325,105600,9735000,2460,2460,2460,2460,3
+20250325,105500,9727620,2460,2460,2460,2460,0
+20250325,105400,9727620,2460,2460,2460,2460,0
+20250325,105300,9727620,2460,2460,2460,2460,0
+20250325,105200,9727620,2460,2460,2460,2460,0
+20250325,105100,9727620,2460,2460,2460,2460,3
+20250325,105000,9720240,2460,2460,2460,2460,0
+20250325,104900,9720240,2460,2460,2460,2460,0
+20250325,104800,9720240,2460,2460,2460,2460,0
+20250325,104700,9720240,2460,2460,2460,2460,0
+20250325,104600,9720240,2460,2460,2460,2460,3
+20250325,104500,9712860,2460,2460,2460,2460,0
+20250325,104400,9712860,2460,2460,2460,2460,0
+20250325,104300,9712860,2460,2460,2460,2460,0
+20250325,104200,9712860,2460,2460,2460,2460,0
+20250325,104100,9712860,2460,2460,2460,2460,3
+20250325,104000,9705480,2460,2460,2460,2460,0
+20250325,103900,9705480,2460,2460,2460,2460,0
+20250325,103800,9705480,2460,2460,2460,2460,0
+20250325,103700,9705480,2460,2460,2460,2460,0
+20250325,103600,9705480,2460,2460,2460,2460,3
+20250325,103500,9698100,2480,2480,2480,2480,0
+20250325,103400,9698100,2480,2480,2480,2480,0
+20250325,103300,9698100,2480,2480,2480,2480,0
+20250325,103200,9698100,2480,2480,2480,2480,0
+20250325,103100,9698100,2480,2480,2480,2480,0
+20250325,103000,9698100,2480,2480,2480,2480,0
+20250325,102900,9698100,2480,2480,2480,2480,0
+20250325,102800,9698100,2480,2480,2480,2480,0
+20250325,102700,9698100,2480,2480,2480,2480,0
+20250325,102600,9698100,2480,2480,2480,2480,500
+20250325,102500,8458100,2465,2475,2475,2465,465
+20250325,102400,7311790,2480,2480,2480,2480,2
+20250325,102300,7306830,2485,2485,2485,2485,0
+20250325,102200,7306830,2485,2485,2485,2485,0
+20250325,102100,7306830,2485,2485,2485,2485,0
+20250325,102000,7306830,2485,2485,2485,2485,0
+20250325,101900,7306830,2485,2485,2485,2485,0
+20250325,101800,7306830,2485,2485,2485,2485,0
+20250325,101700,7306830,2485,2485,2485,2485,0
+20250325,101600,7306830,2485,2485,2485,2485,0
+20250325,101500,7306830,2485,2485,2485,2485,0
+20250325,101400,7306830,2485,2475,2485,2475,5
+20250325,101300,7294420,2475,2475,2475,2475,0
+20250325,101200,7294420,2475,2475,2475,2475,0
+20250325,101100,7294420,2475,2475,2475,2475,0
+20250325,101000,7294420,2475,2475,2475,2475,0
+20250325,100900,7294420,2475,2475,2475,2475,0
+20250325,100800,7294420,2475,2475,2475,2475,2
+20250325,100700,7289470,2470,2470,2470,2470,0
+20250325,100600,7289470,2470,2470,2470,2470,4
+20250325,100500,7279590,2470,2470,2470,2470,0
+20250325,100400,7279590,2470,2470,2470,2470,4
+20250325,100300,7269710,2475,2475,2475,2475,0
+20250325,100200,7269710,2475,2475,2475,2475,1
+20250325,100100,7267235,2475,2475,2475,2475,0
+20250325,100000,7267235,2475,2475,2475,2475,1
+20250325,095900,7264760,2475,2475,2475,2475,2
+20250325,095800,7259810,2470,2470,2470,2470,0
+20250325,095700,7259810,2470,2470,2470,2470,0
+20250325,095600,7259810,2470,2470,2470,2470,0
+20250325,095500,7259810,2470,2485,2485,2470,97
+20250325,095400,7019440,2485,2485,2485,2485,241
+20250325,095300,6420555,2480,2480,2480,2480,0
+20250325,095200,6420555,2480,2475,2480,2475,70
+20250325,095100,6247015,2470,2470,2470,2470,3
+20250325,095000,6239605,2470,2470,2470,2470,3
+20250325,094900,6232195,2470,2470,2470,2470,0
+20250325,094800,6232195,2470,2470,2470,2470,0
+20250325,094700,6232195,2470,2470,2470,2470,0
+20250325,094600,6232195,2470,2470,2470,2470,0
+20250325,094500,6232195,2470,2470,2470,2470,1
+20250325,094400,6229725,2465,2470,2470,2465,7
+20250325,094300,6212445,2475,2475,2475,2475,0
+20250325,094200,6212445,2475,2475,2475,2475,0
+20250325,094100,6212445,2475,2475,2475,2475,0
+20250325,094000,6212445,2475,2475,2475,2475,0
+20250325,093900,6212445,2475,2475,2475,2475,0
+20250325,093800,6212445,2475,2475,2475,2475,3
+20250325,093700,6205020,2470,2470,2470,2470,0
+20250325,093600,6205020,2470,2475,2485,2470,110
+20250325,093500,5931830,2465,2465,2465,2465,2
+20250325,093400,5926900,2465,2465,2465,2465,0
+20250325,093300,5926900,2465,2465,2465,2465,0
+20250325,093200,5926900,2465,2465,2465,2465,1
+20250325,093100,5924435,2460,2460,2460,2460,0
+20250325,093000,5924435,2460,2460,2460,2460,3
+20250325,092900,5917055,2455,2455,2455,2455,0
+20250325,092800,5917055,2455,2455,2455,2455,0
+20250325,092700,5917055,2455,2455,2455,2455,0
+20250325,092600,5917055,2455,2455,2455,2455,0
+20250325,092500,5917055,2455,2455,2455,2455,0
+20250325,092400,5917055,2455,2455,2455,2455,0
+20250325,092300,5917055,2455,2455,2455,2455,0
+20250325,092200,5917055,2455,2445,2455,2430,818
+20250325,092100,3921945,2445,2445,2445,2440,58
+20250325,092000,3780150,2445,2445,2445,2445,8
+20250325,091900,3760590,2445,2445,2445,2445,119
+20250325,091800,3469635,2445,2450,2450,2445,50
+20250325,091700,3347180,2445,2445,2445,2445,0
+20250325,091600,3347180,2445,2455,2455,2445,73
+20250325,091500,3168235,2455,2450,2455,2450,445
+20250325,091400,2076760,2450,2450,2450,2450,13
+20250325,091300,2044910,2445,2455,2455,2445,300
+20250325,091200,1311050,2440,2440,2440,2440,0
+20250325,091100,1311050,2440,2440,2440,2440,0
+20250325,091000,1311050,2440,2440,2440,2440,0
+20250325,090900,1311050,2440,2440,2440,2440,0
+20250325,090800,1311050,2440,2440,2440,2440,0
+20250325,090700,1311050,2440,2440,2440,2440,0
+20250325,090600,1311050,2440,2440,2440,2440,0
+20250325,090500,1311050,2440,2440,2440,2440,0
+20250325,090400,1311050,2440,2450,2450,2440,516
+20250325,090300,51660,2460,2460,2460,2460,0
+20250325,090200,51660,2460,2460,2460,2460,0
+20250325,090100,51660,2460,2460,2460,2460,0
+20250325,090000,51660,2460,2460,2460,2460,21

093380/min/candle-20250326.csv

@@ -0,0 +1,666 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,200400,72161120,2545,2545,2545,2545,511
+20250326,200300,72161120,2545,2545,2545,2545,0
+20250326,200200,72161120,2545,2545,2545,2545,0
+20250326,200100,72161120,2545,2545,2545,2545,0
+20250326,200000,72161120,2545,2545,2545,2545,0
+20250326,195900,72161120,2545,2545,2545,2545,0
+20250326,195800,72161120,2545,2545,2545,2545,0
+20250326,195700,72161120,2545,2545,2545,2545,0
+20250326,195600,72161120,2545,2545,2545,2545,0
+20250326,195500,72161120,2545,2545,2545,2545,0
+20250326,195400,72161120,2545,2545,2545,2545,0
+20250326,195300,72161120,2545,2545,2545,2545,0
+20250326,195200,72161120,2545,2545,2545,2545,0
+20250326,195100,72161120,2545,2545,2545,2545,0
+20250326,195000,72161120,2545,2545,2545,2545,0
+20250326,194900,72161120,2545,2545,2545,2545,0
+20250326,194800,72161120,2545,2545,2545,2545,0
+20250326,194700,72161120,2545,2545,2545,2545,0
+20250326,194600,72161120,2545,2545,2545,2545,0
+20250326,194500,72161120,2545,2545,2545,2545,0
+20250326,194400,72161120,2545,2545,2545,2545,0
+20250326,194300,72161120,2545,2545,2545,2545,0
+20250326,194200,72161120,2545,2545,2545,2545,0
+20250326,194100,72161120,2545,2545,2545,2545,0
+20250326,194000,72161120,2545,2545,2545,2545,0
+20250326,193900,72161120,2545,2545,2545,2545,0
+20250326,193800,72161120,2545,2545,2545,2545,0
+20250326,193700,72161120,2545,2545,2545,2545,0
+20250326,193600,72161120,2545,2545,2545,2545,0
+20250326,193500,72161120,2545,2545,2545,2545,0
+20250326,193400,72161120,2545,2545,2545,2545,511
+20250326,193300,72161120,2545,2545,2545,2545,0
+20250326,193200,72161120,2545,2545,2545,2545,0
+20250326,193100,72161120,2545,2545,2545,2545,0
+20250326,193000,72161120,2545,2545,2545,2545,0
+20250326,192900,72161120,2545,2545,2545,2545,0
+20250326,192800,72161120,2545,2545,2545,2545,0
+20250326,192700,72161120,2545,2545,2545,2545,0
+20250326,192600,72161120,2545,2545,2545,2545,0
+20250326,192500,72161120,2545,2545,2545,2545,0
+20250326,192400,72161120,2545,2545,2545,2545,0
+20250326,192300,72161120,2545,2545,2545,2545,0
+20250326,192200,72161120,2545,2545,2545,2545,0
+20250326,192100,72161120,2545,2545,2545,2545,0
+20250326,192000,72161120,2545,2545,2545,2545,0
+20250326,191900,72161120,2545,2545,2545,2545,0
+20250326,191800,72161120,2545,2545,2545,2545,0
+20250326,191700,72161120,2545,2545,2545,2545,0
+20250326,191600,72161120,2545,2545,2545,2545,0
+20250326,191500,72161120,2545,2545,2545,2545,0
+20250326,191400,72161120,2545,2545,2545,2545,0
+20250326,191300,72161120,2545,2545,2545,2545,0
+20250326,191200,72161120,2545,2545,2545,2545,0
+20250326,191100,72161120,2545,2545,2545,2545,0
+20250326,191000,72161120,2545,2545,2545,2545,0
+20250326,190900,72161120,2545,2545,2545,2545,0
+20250326,190800,72161120,2545,2545,2545,2545,0
+20250326,190700,72161120,2545,2545,2545,2545,0
+20250326,190600,72161120,2545,2545,2545,2545,0
+20250326,190500,72161120,2545,2545,2545,2545,0
+20250326,190400,72161120,2545,2545,2545,2545,511
+20250326,190300,72161120,2545,2545,2545,2545,0
+20250326,190200,72161120,2545,2545,2545,2545,0
+20250326,190100,72161120,2545,2545,2545,2545,0
+20250326,190000,72161120,2545,2545,2545,2545,0
+20250326,185900,72161120,2545,2545,2545,2545,0
+20250326,185800,72161120,2545,2545,2545,2545,0
+20250326,185700,72161120,2545,2545,2545,2545,0
+20250326,185600,72161120,2545,2545,2545,2545,0
+20250326,185500,72161120,2545,2545,2545,2545,0
+20250326,185400,72161120,2545,2545,2545,2545,0
+20250326,185300,72161120,2545,2545,2545,2545,0
+20250326,185200,72161120,2545,2545,2545,2545,0
+20250326,185100,72161120,2545,2545,2545,2545,0
+20250326,185000,72161120,2545,2545,2545,2545,0
+20250326,184900,72161120,2545,2545,2545,2545,0
+20250326,184800,72161120,2545,2545,2545,2545,0
+20250326,184700,72161120,2545,2545,2545,2545,0
+20250326,184600,72161120,2545,2545,2545,2545,0
+20250326,184500,72161120,2545,2545,2545,2545,0
+20250326,184400,72161120,2545,2545,2545,2545,0
+20250326,184300,72161120,2545,2545,2545,2545,0
+20250326,184200,72161120,2545,2545,2545,2545,0
+20250326,184100,72161120,2545,2545,2545,2545,0
+20250326,184000,72161120,2545,2545,2545,2545,0
+20250326,183900,72161120,2545,2545,2545,2545,0
+20250326,183800,72161120,2545,2545,2545,2545,0
+20250326,183700,72161120,2545,2545,2545,2545,0
+20250326,183600,72161120,2545,2545,2545,2545,0
+20250326,183500,72161120,2545,2545,2545,2545,0
+20250326,183400,72161120,2545,2545,2545,2545,511
+20250326,183300,72161120,2545,2545,2545,2545,0
+20250326,183200,72161120,2545,2545,2545,2545,0
+20250326,183100,72161120,2545,2545,2545,2545,0
+20250326,183000,72161120,2545,2545,2545,2545,0
+20250326,182900,72161120,2545,2545,2545,2545,0
+20250326,182800,72161120,2545,2545,2545,2545,0
+20250326,182700,72161120,2545,2545,2545,2545,0
+20250326,182600,72161120,2545,2545,2545,2545,0
+20250326,182500,72161120,2545,2545,2545,2545,0
+20250326,182400,72161120,2545,2545,2545,2545,0
+20250326,182300,72161120,2545,2545,2545,2545,0
+20250326,182200,72161120,2545,2545,2545,2545,0
+20250326,182100,72161120,2545,2545,2545,2545,0
+20250326,182000,72161120,2545,2545,2545,2545,0
+20250326,181900,72161120,2545,2545,2545,2545,0
+20250326,181800,72161120,2545,2545,2545,2545,0
+20250326,181700,72161120,2545,2545,2545,2545,0
+20250326,181600,72161120,2545,2545,2545,2545,0
+20250326,181500,72161120,2545,2545,2545,2545,0
+20250326,181400,72161120,2545,2545,2545,2545,0
+20250326,181300,72161120,2545,2545,2545,2545,0
+20250326,181200,72161120,2545,2545,2545,2545,0
+20250326,181100,72161120,2545,2545,2545,2545,0
+20250326,181000,72161120,2545,2545,2545,2545,0
+20250326,180900,72161120,2545,2545,2545,2545,0
+20250326,180800,72161120,2545,2545,2545,2545,0
+20250326,180700,72161120,2545,2545,2545,2545,0
+20250326,180600,72161120,2545,2545,2545,2545,0
+20250326,180500,72161120,2545,2545,2545,2545,0
+20250326,180400,72161120,2545,2545,2545,2545,511
+20250326,180300,72161120,2545,2545,2545,2545,0
+20250326,180200,72161120,2545,2545,2545,2545,0
+20250326,180100,72161120,2545,2545,2545,2545,0
+20250326,180000,72161120,2545,2545,2545,2545,0
+20250326,175900,72161120,2545,2545,2545,2545,0
+20250326,175800,72161120,2545,2545,2545,2545,0
+20250326,175700,72161120,2545,2545,2545,2545,0
+20250326,175600,72161120,2545,2545,2545,2545,0
+20250326,175500,72161120,2545,2545,2545,2545,0
+20250326,175400,72161120,2545,2545,2545,2545,0
+20250326,175300,72161120,2545,2545,2545,2545,0
+20250326,175200,72161120,2545,2545,2545,2545,0
+20250326,175100,72161120,2545,2545,2545,2545,0
+20250326,175000,72161120,2545,2545,2545,2545,0
+20250326,174900,72161120,2545,2545,2545,2545,0
+20250326,174800,72161120,2545,2545,2545,2545,0
+20250326,174700,72161120,2545,2545,2545,2545,0
+20250326,174600,72161120,2545,2545,2545,2545,0
+20250326,174500,72161120,2545,2545,2545,2545,0
+20250326,174400,72161120,2545,2545,2545,2545,0
+20250326,174300,72161120,2545,2545,2545,2545,0
+20250326,174200,72161120,2545,2545,2545,2545,0
+20250326,174100,72161120,2545,2545,2545,2545,0
+20250326,174000,72161120,2545,2545,2545,2545,0
+20250326,173900,72161120,2545,2545,2545,2545,0
+20250326,173800,72161120,2545,2545,2545,2545,0
+20250326,173700,72161120,2545,2545,2545,2545,0
+20250326,173600,72161120,2545,2545,2545,2545,0
+20250326,173500,72161120,2545,2545,2545,2545,0
+20250326,173400,72161120,2545,2545,2545,2545,511
+20250326,173300,72161120,2545,2545,2545,2545,0
+20250326,173200,72161120,2545,2545,2545,2545,0
+20250326,173100,72161120,2545,2545,2545,2545,0
+20250326,173000,72161120,2545,2545,2545,2545,0
+20250326,172900,72161120,2545,2545,2545,2545,0
+20250326,172800,72161120,2545,2545,2545,2545,0
+20250326,172700,72161120,2545,2545,2545,2545,0
+20250326,172600,72161120,2545,2545,2545,2545,0
+20250326,172500,72161120,2545,2545,2545,2545,0
+20250326,172400,72161120,2545,2545,2545,2545,0
+20250326,172300,72161120,2545,2545,2545,2545,0
+20250326,172200,72161120,2545,2545,2545,2545,0
+20250326,172100,72161120,2545,2545,2545,2545,0
+20250326,172000,72161120,2545,2545,2545,2545,0
+20250326,171900,72161120,2545,2545,2545,2545,0
+20250326,171800,72161120,2545,2545,2545,2545,0
+20250326,171700,72161120,2545,2545,2545,2545,0
+20250326,171600,72161120,2545,2545,2545,2545,0
+20250326,171500,72161120,2545,2545,2545,2545,0
+20250326,171400,72161120,2545,2545,2545,2545,0
+20250326,171300,72161120,2545,2545,2545,2545,0
+20250326,171200,72161120,2545,2545,2545,2545,0
+20250326,171100,72161120,2545,2545,2545,2545,0
+20250326,171000,72161120,2545,2545,2545,2545,0
+20250326,170900,72161120,2545,2545,2545,2545,0
+20250326,170800,72161120,2545,2545,2545,2545,0
+20250326,170700,72161120,2545,2545,2545,2545,0
+20250326,170600,72161120,2545,2545,2545,2545,0
+20250326,170500,72161120,2545,2545,2545,2545,0
+20250326,170400,72161120,2545,2545,2545,2545,511
+20250326,170300,72161120,2545,2545,2545,2545,0
+20250326,170200,72161120,2545,2545,2545,2545,0
+20250326,170100,72161120,2545,2545,2545,2545,0
+20250326,170000,72161120,2545,2545,2545,2545,0
+20250326,165900,72161120,2545,2545,2545,2545,0
+20250326,165800,72161120,2545,2545,2545,2545,0
+20250326,165700,72161120,2545,2545,2545,2545,0
+20250326,165600,72161120,2545,2545,2545,2545,0
+20250326,165500,72161120,2545,2545,2545,2545,0
+20250326,165400,72161120,2545,2545,2545,2545,0
+20250326,165300,72161120,2545,2545,2545,2545,0
+20250326,165200,72161120,2545,2545,2545,2545,0
+20250326,165100,72161120,2545,2545,2545,2545,0
+20250326,165000,72161120,2545,2545,2545,2545,0
+20250326,164900,72161120,2545,2545,2545,2545,0
+20250326,164800,72161120,2545,2545,2545,2545,0
+20250326,164700,72161120,2545,2545,2545,2545,0
+20250326,164600,72161120,2545,2545,2545,2545,0
+20250326,164500,72161120,2545,2545,2545,2545,0
+20250326,164400,72161120,2545,2545,2545,2545,0
+20250326,164300,72161120,2545,2545,2545,2545,0
+20250326,164200,72161120,2545,2545,2545,2545,0
+20250326,164100,72161120,2545,2545,2545,2545,0
+20250326,164000,72161120,2545,2545,2545,2545,0
+20250326,163900,72161120,2545,2545,2545,2545,0
+20250326,163800,72161120,2545,2545,2545,2545,0
+20250326,163700,72161120,2545,2545,2545,2545,0
+20250326,163600,72161120,2545,2545,2545,2545,0
+20250326,163500,72161120,2545,2545,2545,2545,0
+20250326,163400,72161120,2545,2545,2545,2545,511
+20250326,163300,72161120,2545,2545,2545,2545,0
+20250326,163200,72161120,2545,2545,2545,2545,0
+20250326,163100,72161120,2545,2545,2545,2545,0
+20250326,163000,72161120,2545,2545,2545,2545,0
+20250326,162900,72161120,2545,2545,2545,2545,0
+20250326,162800,72161120,2545,2545,2545,2545,0
+20250326,162700,72161120,2545,2545,2545,2545,0
+20250326,162600,72161120,2545,2545,2545,2545,0
+20250326,162500,72161120,2545,2545,2545,2545,0
+20250326,162400,72161120,2545,2545,2545,2545,0
+20250326,162300,72161120,2545,2545,2545,2545,0
+20250326,162200,72161120,2545,2545,2545,2545,0
+20250326,162100,72161120,2545,2545,2545,2545,0
+20250326,162000,72161120,2545,2545,2545,2545,0
+20250326,161900,72161120,2545,2545,2545,2545,0
+20250326,161800,72161120,2545,2545,2545,2545,0
+20250326,161700,72161120,2545,2545,2545,2545,0
+20250326,161600,72161120,2545,2545,2545,2545,0
+20250326,161500,72161120,2545,2545,2545,2545,0
+20250326,161400,72161120,2545,2545,2545,2545,0
+20250326,161300,72161120,2545,2545,2545,2545,0
+20250326,161200,72161120,2545,2545,2545,2545,0
+20250326,161100,72161120,2545,2545,2545,2545,0
+20250326,161000,72161120,2545,2545,2545,2545,0
+20250326,160900,72161120,2545,2545,2545,2545,0
+20250326,160800,72161120,2545,2545,2545,2545,0
+20250326,160700,72161120,2545,2545,2545,2545,0
+20250326,160600,72161120,2545,2545,2545,2545,0
+20250326,160500,72161120,2545,2545,2545,2545,0
+20250326,160400,72161120,2545,2545,2545,2545,511
+20250326,160300,72161120,2545,2545,2545,2545,0
+20250326,160200,72161120,2545,2545,2545,2545,0
+20250326,160100,72161120,2545,2545,2545,2545,0
+20250326,160000,72161120,2545,2545,2545,2545,0
+20250326,155900,72161120,2545,2545,2545,2545,0
+20250326,155800,72161120,2545,2545,2545,2545,0
+20250326,155700,72161120,2545,2545,2545,2545,0
+20250326,155600,72161120,2545,2545,2545,2545,0
+20250326,155500,72161120,2545,2545,2545,2545,0
+20250326,155400,72161120,2545,2545,2545,2545,0
+20250326,155300,72161120,2545,2545,2545,2545,0
+20250326,155200,72161120,2545,2545,2545,2545,0
+20250326,155100,72161120,2545,2545,2545,2545,0
+20250326,155000,72161120,2545,2545,2545,2545,0
+20250326,154900,72161120,2545,2545,2545,2545,0
+20250326,154800,72161120,2545,2545,2545,2545,0
+20250326,154700,72161120,2545,2545,2545,2545,0
+20250326,154600,72161120,2545,2545,2545,2545,0
+20250326,154500,72161120,2545,2545,2545,2545,0
+20250326,154400,72161120,2545,2545,2545,2545,0
+20250326,154300,72161120,2545,2545,2545,2545,0
+20250326,154200,72161120,2545,2545,2545,2545,0
+20250326,154100,72161120,2545,2545,2545,2545,0
+20250326,154000,72161120,2545,2545,2545,2545,0
+20250326,153900,72161120,2545,2545,2545,2545,0
+20250326,153800,72161120,2545,2545,2545,2545,0
+20250326,153700,72161120,2545,2545,2545,2545,0
+20250326,153600,72161120,2545,2545,2545,2545,0
+20250326,153500,72161120,2545,2545,2545,2545,0
+20250326,153400,72161120,2545,2545,2545,2545,511
+20250326,153300,72161120,2545,2545,2545,2545,0
+20250326,153200,72161120,2545,2545,2545,2545,0
+20250326,153100,72161120,2545,2545,2545,2545,0
+20250326,153000,72161120,2545,2545,2545,2545,511
+20250326,152900,70860625,2550,2550,2550,2550,0
+20250326,152800,70860625,2550,2550,2550,2550,0
+20250326,152700,70860625,2550,2550,2550,2550,0
+20250326,152600,70860625,2550,2550,2550,2550,0
+20250326,152500,70860625,2550,2550,2550,2550,0
+20250326,152400,70860625,2550,2550,2550,2550,0
+20250326,152300,70860625,2550,2550,2550,2550,0
+20250326,152200,70860625,2550,2550,2550,2550,0
+20250326,152100,70860625,2550,2550,2550,2550,0
+20250326,152000,70860625,2550,2550,2550,2550,0
+20250326,151900,70860625,2550,2560,2560,2550,302
+20250326,151800,70090125,2560,2560,2560,2560,0
+20250326,151700,70090125,2560,2560,2560,2560,0
+20250326,151600,70090125,2560,2560,2560,2560,120
+20250326,151500,69782925,2570,2570,2570,2570,0
+20250326,151400,69782925,2570,2570,2570,2570,0
+20250326,151300,69782925,2570,2570,2570,2570,0
+20250326,151200,69782925,2570,2570,2570,2570,0
+20250326,151100,69782925,2570,2570,2570,2570,0
+20250326,151000,69782925,2570,2570,2570,2570,0
+20250326,150900,69782925,2570,2570,2570,2570,0
+20250326,150800,69782925,2570,2570,2570,2570,50
+20250326,150700,69654425,2570,2570,2570,2570,0
+20250326,150600,69654425,2570,2560,2570,2560,321
+20250326,150500,68832455,2560,2560,2560,2560,0
+20250326,150400,68832455,2560,2560,2560,2560,3
+20250326,150300,68824775,2560,2560,2560,2560,0
+20250326,150200,68824775,2560,2560,2560,2560,0
+20250326,150100,68824775,2560,2560,2560,2560,0
+20250326,150000,68824775,2560,2560,2560,2560,0
+20250326,145900,68824775,2560,2560,2560,2560,0
+20250326,145800,68824775,2560,2560,2560,2560,0
+20250326,145700,68824775,2560,2560,2560,2560,9
+20250326,145600,68801735,2560,2560,2560,2560,0
+20250326,145500,68801735,2560,2560,2560,2560,0
+20250326,145400,68801735,2560,2560,2560,2560,0
+20250326,145300,68801735,2560,2560,2560,2560,0
+20250326,145200,68801735,2560,2560,2560,2560,0
+20250326,145100,68801735,2560,2560,2560,2560,0
+20250326,145000,68801735,2560,2560,2560,2560,0
+20250326,144900,68801735,2560,2560,2560,2560,0
+20250326,144800,68801735,2560,2560,2560,2560,0
+20250326,144700,68801735,2560,2560,2560,2560,0
+20250326,144600,68801735,2560,2560,2560,2560,0
+20250326,144500,68801735,2560,2560,2560,2560,20
+20250326,144400,68750535,2560,2560,2560,2560,35
+20250326,144300,68660935,2560,2560,2560,2560,500
+20250326,144200,67380935,2560,2560,2560,2560,0
+20250326,144100,67380935,2560,2560,2560,2560,0
+20250326,144000,67380935,2560,2560,2560,2560,40
+20250326,143900,67278535,2560,2570,2570,2560,93
+20250326,143800,67040125,2575,2575,2575,2575,0
+20250326,143700,67040125,2575,2575,2575,2575,0
+20250326,143600,67040125,2575,2575,2575,2575,0
+20250326,143500,67040125,2575,2575,2575,2575,0
+20250326,143400,67040125,2575,2570,2575,2565,37
+20250326,143300,66945045,2565,2565,2565,2565,0
+20250326,143200,66945045,2565,2565,2565,2565,0
+20250326,143100,66945045,2565,2565,2565,2565,0
+20250326,143000,66945045,2565,2565,2565,2565,1
+20250326,142900,66942480,2575,2575,2575,2575,0
+20250326,142800,66942480,2575,2575,2575,2575,4
+20250326,142700,66932180,2575,2575,2575,2575,2
+20250326,142600,66927030,2585,2585,2585,2585,0
+20250326,142500,66927030,2585,2575,2585,2575,1091
+20250326,142400,64111800,2575,2575,2575,2570,2059
+20250326,142300,58814875,2570,2580,2580,2570,800
+20250326,142200,56758340,2580,2580,2580,2580,11
+20250326,142100,56729960,2580,2580,2580,2580,1
+20250326,142000,56727380,2575,2567,2575,2567,187
+20250326,141900,56246900,2570,2570,2570,2570,0
+20250326,141800,56246900,2570,2570,2570,2570,0
+20250326,141700,56246900,2570,2570,2570,2570,0
+20250326,141600,56246900,2570,2570,2570,2570,0
+20250326,141500,56246900,2570,2570,2570,2570,4
+20250326,141400,56236620,2575,2575,2575,2575,0
+20250326,141300,56236620,2575,2575,2575,2575,0
+20250326,141200,56236620,2575,2575,2575,2575,0
+20250326,141100,56236620,2575,2575,2575,2575,108
+20250326,141000,55958520,2570,2565,2570,2565,2
+20250326,140900,55953385,2555,2555,2555,2555,0
+20250326,140800,55953385,2555,2555,2555,2555,0
+20250326,140700,55953385,2555,2555,2555,2555,0
+20250326,140600,55953385,2555,2555,2555,2555,0
+20250326,140500,55953385,2555,2555,2555,2555,0
+20250326,140400,55953385,2555,2555,2555,2555,0
+20250326,140300,55953385,2555,2555,2555,2555,40
+20250326,140200,55851185,2555,2555,2555,2555,0
+20250326,140100,55851185,2555,2555,2555,2555,0
+20250326,140000,55851185,2555,2555,2555,2555,3
+20250326,135900,55843520,2560,2560,2560,2560,0
+20250326,135800,55843520,2560,2560,2560,2560,0
+20250326,135700,55843520,2560,2560,2560,2560,0
+20250326,135600,55843520,2560,2560,2560,2560,0
+20250326,135500,55843520,2560,2560,2560,2560,0
+20250326,135400,55843520,2560,2560,2560,2560,15
+20250326,135300,55805120,2555,2555,2555,2555,0
+20250326,135200,55805120,2555,2555,2555,2555,0
+20250326,135100,55805120,2555,2555,2555,2555,3
+20250326,135000,55797455,2550,2550,2550,2550,0
+20250326,134900,55797455,2550,2550,2550,2550,0
+20250326,134800,55797455,2550,2550,2550,2550,0
+20250326,134700,55797455,2550,2550,2550,2550,0
+20250326,134600,55797455,2550,2550,2550,2550,0
+20250326,134500,55797455,2550,2550,2550,2550,0
+20250326,134400,55797455,2550,2550,2550,2550,0
+20250326,134300,55797455,2550,2550,2550,2550,0
+20250326,134200,55797455,2550,2550,2550,2550,0
+20250326,134100,55797455,2550,2550,2550,2550,0
+20250326,134000,55797455,2550,2550,2550,2550,0
+20250326,133900,55797455,2550,2550,2550,2550,0
+20250326,133800,55797455,2550,2550,2550,2550,9
+20250326,133700,55774505,2555,2555,2555,2555,0
+20250326,133600,55774505,2555,2555,2555,2555,0
+20250326,133500,55774505,2555,2555,2555,2555,0
+20250326,133400,55774505,2555,2555,2555,2555,0
+20250326,133300,55774505,2555,2560,2560,2555,67
+20250326,133200,55603080,2560,2560,2560,2560,0
+20250326,133100,55603080,2560,2560,2560,2560,0
+20250326,133000,55603080,2560,2560,2560,2560,0
+20250326,132900,55603080,2560,2560,2560,2560,0
+20250326,132800,55603080,2560,2560,2560,2560,0
+20250326,132700,55603080,2560,2560,2560,2560,0
+20250326,132600,55603080,2560,2560,2560,2560,0
+20250326,132500,55603080,2560,2560,2560,2560,0
+20250326,132400,55603080,2560,2560,2560,2560,0
+20250326,132300,55603080,2560,2560,2560,2560,0
+20250326,132200,55603080,2560,2570,2575,2560,11
+20250326,132100,55574775,2575,2570,2575,2570,10
+20250326,132000,55549030,2575,2575,2575,2575,0
+20250326,131900,55549030,2575,2570,2575,2570,87
+20250326,131800,55325245,2570,2570,2570,2570,0
+20250326,131700,55325245,2570,2570,2570,2570,0
+20250326,131600,55325245,2570,2570,2570,2570,0
+20250326,131500,55325245,2570,2570,2570,2570,0
+20250326,131400,55325245,2570,2570,2570,2570,1
+20250326,131300,55322675,2570,2570,2570,2570,0
+20250326,131200,55322675,2570,2570,2570,2570,100
+20250326,131100,55065675,2570,2565,2570,2565,83
+20250326,131000,54852385,2565,2565,2565,2565,17
+20250326,130900,54808780,2560,2560,2560,2560,0
+20250326,130800,54808780,2560,2560,2560,2560,75
+20250326,130700,54616780,2565,2565,2565,2565,0
+20250326,130600,54616780,2565,2565,2565,2565,0
+20250326,130500,54616780,2565,2565,2565,2565,0
+20250326,130400,54616780,2565,2565,2565,2565,0
+20250326,130300,54616780,2565,2565,2565,2565,0
+20250326,130200,54616780,2565,2565,2565,2565,0
+20250326,130100,54616780,2565,2565,2565,2565,0
+20250326,130000,54616780,2565,2565,2565,2565,9
+20250326,125900,54593695,2560,2560,2560,2560,0
+20250326,125800,54593695,2560,2560,2560,2560,0
+20250326,125700,54593695,2560,2560,2560,2560,46
+20250326,125600,54475935,2560,2560,2560,2560,0
+20250326,125500,54475935,2560,2560,2560,2560,0
+20250326,125400,54475935,2560,2560,2560,2560,0
+20250326,125300,54475935,2560,2560,2560,2560,0
+20250326,125200,54475935,2560,2560,2560,2560,0
+20250326,125100,54475935,2560,2560,2560,2560,0
+20250326,125000,54475935,2560,2560,2560,2560,0
+20250326,124900,54475935,2560,2560,2560,2560,0
+20250326,124800,54475935,2560,2560,2560,2560,0
+20250326,124700,54475935,2560,2560,2560,2560,0
+20250326,124600,54475935,2560,2560,2560,2560,0
+20250326,124500,54475935,2560,2560,2560,2560,0
+20250326,124400,54475935,2560,2560,2560,2560,0
+20250326,124300,54475935,2560,2555,2560,2555,7
+20250326,124200,54458030,2560,2560,2560,2560,0
+20250326,124100,54458030,2560,2560,2560,2560,0
+20250326,124000,54458030,2560,2560,2560,2560,0
+20250326,123900,54458030,2560,2560,2560,2560,0
+20250326,123800,54458030,2560,2560,2560,2560,0
+20250326,123700,54458030,2560,2560,2560,2560,0
+20250326,123600,54458030,2560,2555,2560,2555,4
+20250326,123500,54447805,2560,2560,2560,2560,0
+20250326,123400,54447805,2560,2560,2560,2560,109
+20250326,123300,54168765,2555,2555,2555,2555,54
+20250326,123200,54030795,2555,2555,2555,2555,0
+20250326,123100,54030795,2555,2555,2555,2555,0
+20250326,123000,54030795,2555,2555,2555,2555,0
+20250326,122900,54030795,2555,2555,2555,2555,0
+20250326,122800,54030795,2555,2555,2555,2555,0
+20250326,122700,54030795,2555,2555,2555,2555,126
+20250326,122600,53708865,2555,2555,2555,2555,0
+20250326,122500,53708865,2555,2555,2555,2555,0
+20250326,122400,53708865,2555,2555,2555,2555,1
+20250326,122300,53706310,2555,2555,2565,2545,25
+20250326,122200,53642635,2555,2555,2555,2555,0
+20250326,122100,53642635,2555,2555,2555,2555,0
+20250326,122000,53642635,2555,2555,2555,2555,0
+20250326,121900,53642635,2555,2555,2555,2555,0
+20250326,121800,53642635,2555,2555,2555,2555,0
+20250326,121700,53642635,2555,2555,2555,2555,0
+20250326,121600,53642635,2555,2555,2555,2555,0
+20250326,121500,53642635,2555,2555,2555,2555,0
+20250326,121400,53642635,2555,2555,2555,2555,0
+20250326,121300,53642635,2555,2555,2555,2555,0
+20250326,121200,53642635,2555,2555,2555,2555,0
+20250326,121100,53642635,2555,2555,2555,2555,0
+20250326,121000,53642635,2555,2555,2555,2555,0
+20250326,120900,53642635,2555,2555,2555,2555,1
+20250326,120800,53640080,2555,2555,2555,2555,1
+20250326,120700,53637525,2540,2540,2540,2540,0
+20250326,120600,53637525,2540,2540,2540,2540,0
+20250326,120500,53637525,2540,2540,2540,2540,0
+20250326,120400,53637525,2540,2540,2540,2540,0
+20250326,120300,53637525,2540,2540,2540,2540,0
+20250326,120200,53637525,2540,2540,2540,2540,0
+20250326,120100,53637525,2540,2545,2545,2540,115
+20250326,120000,53345420,2555,2555,2555,2555,1
+20250326,115900,53342865,2555,2555,2555,2555,0
+20250326,115800,53342865,2555,2555,2555,2555,0
+20250326,115700,53342865,2555,2555,2555,2555,7
+20250326,115600,53324980,2555,2555,2555,2545,86
+20250326,115500,53105700,2555,2585,2585,2555,1051
+20250326,115400,50409475,2585,2575,2585,2575,1292
+20250326,115300,47069785,2575,2570,2575,2570,433
+20250326,115200,45955245,2570,2570,2570,2570,0
+20250326,115100,45955245,2570,2570,2570,2570,0
+20250326,115000,45955245,2570,2570,2570,2570,0
+20250326,114900,45955245,2570,2570,2570,2570,0
+20250326,114800,45955245,2570,2570,2570,2570,0
+20250326,114700,45955245,2570,2570,2570,2570,100
+20250326,114600,45698245,2575,2575,2575,2575,0
+20250326,114500,45698245,2575,2575,2575,2575,0
+20250326,114400,45698245,2575,2575,2575,2575,0
+20250326,114300,45698245,2575,2575,2575,2575,0
+20250326,114200,45698245,2575,2575,2575,2575,0
+20250326,114100,45698245,2575,2575,2575,2575,0
+20250326,114000,45698245,2575,2575,2575,2575,1
+20250326,113900,45695670,2585,2585,2585,2585,0
+20250326,113800,45695670,2585,2585,2610,2585,141
+20250326,113700,45330210,2610,2600,2610,2600,84
+20250326,113600,45111270,2600,2590,2600,2590,1081
+20250326,113500,42311260,2585,2595,2595,2585,1721
+20250326,113400,37852475,2595,2575,2600,2575,1002
+20250326,113300,35254420,2570,2570,2570,2570,0
+20250326,113200,35254420,2570,2540,2580,2540,863
+20250326,113100,33030140,2540,2540,2540,2540,8
+20250326,113000,33009820,2520,2515,2595,2515,1980
+20250326,112900,27957795,2515,2515,2515,2515,0
+20250326,112800,27957795,2515,2515,2515,2515,0
+20250326,112700,27957795,2515,2515,2515,2515,0
+20250326,112600,27957795,2515,2515,2515,2515,0
+20250326,112500,27957795,2515,2515,2515,2515,0
+20250326,112400,27957795,2515,2515,2515,2515,0
+20250326,112300,27957795,2515,2515,2515,2515,0
+20250326,112200,27957795,2515,2515,2515,2515,0
+20250326,112100,27957795,2515,2515,2515,2515,0
+20250326,112000,27957795,2515,2515,2515,2515,0
+20250326,111900,27957795,2515,2515,2515,2515,0
+20250326,111800,27957795,2515,2515,2515,2515,0
+20250326,111700,27957795,2515,2515,2515,2515,0
+20250326,111600,27957795,2515,2515,2515,2515,0
+20250326,111500,27957795,2515,2515,2515,2515,0
+20250326,111400,27957795,2515,2515,2515,2515,0
+20250326,111300,27957795,2515,2515,2515,2515,0
+20250326,111200,27957795,2515,2515,2515,2515,0
+20250326,111100,27957795,2515,2515,2515,2515,0
+20250326,111000,27957795,2515,2515,2515,2515,0
+20250326,110900,27957795,2515,2515,2515,2515,0
+20250326,110800,27957795,2515,2515,2515,2515,0
+20250326,110700,27957795,2515,2515,2515,2515,0
+20250326,110600,27957795,2515,2515,2515,2515,0
+20250326,110500,27957795,2515,2515,2515,2515,0
+20250326,110400,27957795,2515,2515,2515,2515,0
+20250326,110300,27957795,2515,2515,2515,2515,0
+20250326,110200,27957795,2515,2515,2515,2515,0
+20250326,110100,27957795,2515,2515,2515,2515,0
+20250326,110000,27957795,2515,2515,2515,2515,0
+20250326,105900,27957795,2515,2515,2515,2515,0
+20250326,105800,27957795,2515,2515,2515,2515,0
+20250326,105700,27957795,2515,2515,2515,2515,0
+20250326,105600,27957795,2515,2515,2515,2515,0
+20250326,105500,27957795,2515,2515,2515,2515,0
+20250326,105400,27957795,2515,2515,2515,2515,1
+20250326,105300,27955280,2505,2505,2505,2505,0
+20250326,105200,27955280,2505,2515,2515,2505,3
+20250326,105100,27947745,2515,2515,2515,2515,0
+20250326,105000,27947745,2515,2515,2515,2515,2
+20250326,104900,27942715,2510,2510,2510,2510,0
+20250326,104800,27942715,2510,2510,2510,2510,0
+20250326,104700,27942715,2510,2510,2510,2510,0
+20250326,104600,27942715,2510,2510,2510,2510,0
+20250326,104500,27942715,2510,2510,2510,2510,0
+20250326,104400,27942715,2510,2510,2510,2510,0
+20250326,104300,27942715,2510,2510,2510,2510,1
+20250326,104200,27940205,2505,2505,2505,2505,1
+20250326,104100,27937700,2505,2505,2505,2505,0
+20250326,104000,27937700,2505,2505,2505,2505,0
+20250326,103900,27937700,2505,2505,2505,2505,0
+20250326,103800,27937700,2505,2510,2510,2500,1157
+20250326,103700,25043560,2505,2505,2505,2505,0
+20250326,103600,25043560,2505,2505,2505,2505,0
+20250326,103500,25043560,2505,2505,2505,2505,0
+20250326,103400,25043560,2505,2505,2505,2505,0
+20250326,103300,25043560,2505,2505,2505,2505,0
+20250326,103200,25043560,2505,2505,2505,2505,0
+20250326,103100,25043560,2505,2505,2505,2505,0
+20250326,103000,25043560,2505,2505,2505,2505,0
+20250326,102900,25043560,2505,2505,2505,2505,0
+20250326,102800,25043560,2505,2505,2505,2505,0
+20250326,102700,25043560,2505,2505,2505,2505,54
+20250326,102600,24908290,2505,2505,2505,2505,0
+20250326,102500,24908290,2505,2505,2505,2505,0
+20250326,102400,24908290,2505,2505,2505,2505,0
+20250326,102300,24908290,2505,2505,2505,2505,0
+20250326,102200,24908290,2505,2505,2505,2505,0
+20250326,102100,24908290,2505,2505,2505,2505,0
+20250326,102000,24908290,2505,2505,2505,2505,0
+20250326,101900,24908290,2505,2505,2505,2505,2
+20250326,101800,24903280,2505,2505,2505,2505,0
+20250326,101700,24903280,2505,2505,2505,2505,0
+20250326,101600,24903280,2505,2505,2505,2505,0
+20250326,101500,24903280,2505,2505,2505,2505,0
+20250326,101400,24903280,2505,2505,2505,2505,0
+20250326,101300,24903280,2505,2505,2505,2505,0
+20250326,101200,24903280,2505,2505,2505,2505,0
+20250326,101100,24903280,2505,2505,2505,2505,0
+20250326,101000,24903280,2505,2505,2505,2505,5
+20250326,100900,24890755,2505,2505,2505,2505,0
+20250326,100800,24890755,2505,2505,2505,2505,8
+20250326,100700,24870715,2535,2520,2535,2505,184
+20250326,100600,24404380,2535,2535,2535,2520,250
+20250326,100500,23770855,2530,2530,2530,2530,28
+20250326,100400,23700015,2525,2525,2525,2525,0
+20250326,100300,23700015,2525,2510,2525,2510,82
+20250326,100200,23493445,2510,2500,2510,2500,155
+20250326,100100,23104870,2490,2490,2490,2490,1
+20250326,100000,23102380,2500,2500,2500,2500,3
+20250326,095900,23094880,2500,2495,2505,2495,108
+20250326,095800,22824380,2495,2495,2495,2495,0
+20250326,095700,22824380,2495,2495,2495,2495,0
+20250326,095600,22824380,2495,2490,2505,2490,13
+20250326,095500,22791920,2505,2505,2505,2505,0
+20250326,095400,22791920,2505,2505,2505,2505,76
+20250326,095300,22601540,2505,2495,2505,2495,124
+20250326,095200,22291160,2490,2500,2505,2490,131
+20250326,095100,21963475,2500,2495,2505,2495,214
+20250326,095000,21428390,2495,2495,2495,2495,0
+20250326,094900,21428390,2495,2495,2495,2495,0
+20250326,094800,21428390,2495,2495,2495,2495,0
+20250326,094700,21428390,2495,2495,2495,2495,0
+20250326,094600,21428390,2495,2495,2495,2495,0
+20250326,094500,21428390,2495,2495,2495,2495,1
+20250326,094400,21425895,2495,2495,2495,2495,0
+20250326,094300,21425895,2495,2495,2495,2495,1
+20250326,094200,21423400,2500,2500,2500,2500,0
+20250326,094100,21423400,2500,2500,2500,2500,0
+20250326,094000,21423400,2500,2500,2500,2500,0
+20250326,093900,21423400,2500,2500,2500,2500,0
+20250326,093800,21423400,2500,2500,2500,2500,0
+20250326,093700,21423400,2500,2500,2500,2500,0
+20250326,093600,21423400,2500,2500,2500,2500,0
+20250326,093500,21423400,2500,2500,2500,2500,0
+20250326,093400,21423400,2500,2500,2500,2500,0
+20250326,093300,21423400,2500,2500,2500,2500,0
+20250326,093200,21423400,2500,2500,2500,2500,31
+20250326,093100,21345900,2510,2510,2510,2510,0
+20250326,093000,21345900,2510,2510,2510,2510,0
+20250326,092900,21345900,2510,2510,2510,2510,0
+20250326,092800,21345900,2510,2510,2510,2510,0
+20250326,092700,21345900,2510,2510,2510,2510,0
+20250326,092600,21345900,2510,2510,2510,2510,0
+20250326,092500,21345900,2510,2510,2510,2510,0
+20250326,092400,21345900,2510,2510,2510,2510,25
+20250326,092300,21283150,2510,2510,2510,2510,1563
+20250326,092200,17360020,2510,2510,2510,2510,267
+20250326,092100,16689850,2510,2510,2510,2510,0
+20250326,092000,16689850,2510,2510,2510,2510,0
+20250326,091900,16689850,2510,2510,2510,2510,0
+20250326,091800,16689850,2510,2510,2510,2510,0
+20250326,091700,16689850,2510,2510,2510,2510,440
+20250326,091600,15585450,2505,2505,2505,2505,0
+20250326,091500,15585450,2505,2505,2505,2505,1
+20250326,091400,15582945,2505,2505,2505,2505,1
+20250326,091300,15580440,2510,2510,2510,2510,0
+20250326,091200,15580440,2510,2510,2510,2510,1657
+20250326,091100,11421370,2510,2510,2510,2510,4285
+20250326,091000,666020,2510,2510,2510,2510,0
+20250326,090900,666020,2510,2510,2510,2510,0
+20250326,090800,666020,2510,2510,2510,2510,0
+20250326,090700,666020,2510,2510,2510,2510,0
+20250326,090600,666020,2510,2510,2510,2510,76
+20250326,090500,475260,2510,2510,2510,2510,0
+20250326,090400,475260,2510,2510,2510,2510,25
+20250326,090300,412510,2485,2485,2485,2485,0
+20250326,090200,412510,2485,2485,2485,2485,0
+20250326,090100,412510,2485,2485,2485,2485,34
+20250326,090000,328020,2485,2485,2485,2485,132

093380/min/candle-20250327.csv

@@ -0,0 +1,666 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,200400,88668670,2650,2650,2650,2650,1109
+20250327,200300,88668670,2650,2650,2650,2650,0
+20250327,200200,88668670,2650,2650,2650,2650,0
+20250327,200100,88668670,2650,2650,2650,2650,0
+20250327,200000,88668670,2650,2650,2650,2650,0
+20250327,195900,88668670,2650,2650,2650,2650,0
+20250327,195800,88668670,2650,2650,2650,2650,0
+20250327,195700,88668670,2650,2650,2650,2650,0
+20250327,195600,88668670,2650,2650,2650,2650,0
+20250327,195500,88668670,2650,2650,2650,2650,0
+20250327,195400,88668670,2650,2650,2650,2650,0
+20250327,195300,88668670,2650,2650,2650,2650,0
+20250327,195200,88668670,2650,2650,2650,2650,0
+20250327,195100,88668670,2650,2650,2650,2650,0
+20250327,195000,88668670,2650,2650,2650,2650,0
+20250327,194900,88668670,2650,2650,2650,2650,0
+20250327,194800,88668670,2650,2650,2650,2650,0
+20250327,194700,88668670,2650,2650,2650,2650,0
+20250327,194600,88668670,2650,2650,2650,2650,0
+20250327,194500,88668670,2650,2650,2650,2650,0
+20250327,194400,88668670,2650,2650,2650,2650,0
+20250327,194300,88668670,2650,2650,2650,2650,0
+20250327,194200,88668670,2650,2650,2650,2650,0
+20250327,194100,88668670,2650,2650,2650,2650,0
+20250327,194000,88668670,2650,2650,2650,2650,0
+20250327,193900,88668670,2650,2650,2650,2650,0
+20250327,193800,88668670,2650,2650,2650,2650,0
+20250327,193700,88668670,2650,2650,2650,2650,0
+20250327,193600,88668670,2650,2650,2650,2650,0
+20250327,193500,88668670,2650,2650,2650,2650,0
+20250327,193400,88668670,2650,2650,2650,2650,1109
+20250327,193300,88668670,2650,2650,2650,2650,0
+20250327,193200,88668670,2650,2650,2650,2650,0
+20250327,193100,88668670,2650,2650,2650,2650,0
+20250327,193000,88668670,2650,2650,2650,2650,0
+20250327,192900,88668670,2650,2650,2650,2650,0
+20250327,192800,88668670,2650,2650,2650,2650,0
+20250327,192700,88668670,2650,2650,2650,2650,0
+20250327,192600,88668670,2650,2650,2650,2650,0
+20250327,192500,88668670,2650,2650,2650,2650,0
+20250327,192400,88668670,2650,2650,2650,2650,0
+20250327,192300,88668670,2650,2650,2650,2650,0
+20250327,192200,88668670,2650,2650,2650,2650,0
+20250327,192100,88668670,2650,2650,2650,2650,0
+20250327,192000,88668670,2650,2650,2650,2650,0
+20250327,191900,88668670,2650,2650,2650,2650,0
+20250327,191800,88668670,2650,2650,2650,2650,0
+20250327,191700,88668670,2650,2650,2650,2650,0
+20250327,191600,88668670,2650,2650,2650,2650,0
+20250327,191500,88668670,2650,2650,2650,2650,0
+20250327,191400,88668670,2650,2650,2650,2650,0
+20250327,191300,88668670,2650,2650,2650,2650,0
+20250327,191200,88668670,2650,2650,2650,2650,0
+20250327,191100,88668670,2650,2650,2650,2650,0
+20250327,191000,88668670,2650,2650,2650,2650,0
+20250327,190900,88668670,2650,2650,2650,2650,0
+20250327,190800,88668670,2650,2650,2650,2650,0
+20250327,190700,88668670,2650,2650,2650,2650,0
+20250327,190600,88668670,2650,2650,2650,2650,0
+20250327,190500,88668670,2650,2650,2650,2650,0
+20250327,190400,88668670,2650,2650,2650,2650,1109
+20250327,190300,88668670,2650,2650,2650,2650,0
+20250327,190200,88668670,2650,2650,2650,2650,0
+20250327,190100,88668670,2650,2650,2650,2650,0
+20250327,190000,88668670,2650,2650,2650,2650,0
+20250327,185900,88668670,2650,2650,2650,2650,0
+20250327,185800,88668670,2650,2650,2650,2650,0
+20250327,185700,88668670,2650,2650,2650,2650,0
+20250327,185600,88668670,2650,2650,2650,2650,0
+20250327,185500,88668670,2650,2650,2650,2650,0
+20250327,185400,88668670,2650,2650,2650,2650,0
+20250327,185300,88668670,2650,2650,2650,2650,0
+20250327,185200,88668670,2650,2650,2650,2650,0
+20250327,185100,88668670,2650,2650,2650,2650,0
+20250327,185000,88668670,2650,2650,2650,2650,0
+20250327,184900,88668670,2650,2650,2650,2650,0
+20250327,184800,88668670,2650,2650,2650,2650,0
+20250327,184700,88668670,2650,2650,2650,2650,0
+20250327,184600,88668670,2650,2650,2650,2650,0
+20250327,184500,88668670,2650,2650,2650,2650,0
+20250327,184400,88668670,2650,2650,2650,2650,0
+20250327,184300,88668670,2650,2650,2650,2650,0
+20250327,184200,88668670,2650,2650,2650,2650,0
+20250327,184100,88668670,2650,2650,2650,2650,0
+20250327,184000,88668670,2650,2650,2650,2650,0
+20250327,183900,88668670,2650,2650,2650,2650,0
+20250327,183800,88668670,2650,2650,2650,2650,0
+20250327,183700,88668670,2650,2650,2650,2650,0
+20250327,183600,88668670,2650,2650,2650,2650,0
+20250327,183500,88668670,2650,2650,2650,2650,0
+20250327,183400,88668670,2650,2650,2650,2650,1109
+20250327,183300,88668670,2650,2650,2650,2650,0
+20250327,183200,88668670,2650,2650,2650,2650,0
+20250327,183100,88668670,2650,2650,2650,2650,0
+20250327,183000,88668670,2650,2650,2650,2650,0
+20250327,182900,88668670,2650,2650,2650,2650,0
+20250327,182800,88668670,2650,2650,2650,2650,0
+20250327,182700,88668670,2650,2650,2650,2650,0
+20250327,182600,88668670,2650,2650,2650,2650,0
+20250327,182500,88668670,2650,2650,2650,2650,0
+20250327,182400,88668670,2650,2650,2650,2650,0
+20250327,182300,88668670,2650,2650,2650,2650,0
+20250327,182200,88668670,2650,2650,2650,2650,0
+20250327,182100,88668670,2650,2650,2650,2650,0
+20250327,182000,88668670,2650,2650,2650,2650,0
+20250327,181900,88668670,2650,2650,2650,2650,0
+20250327,181800,88668670,2650,2650,2650,2650,0
+20250327,181700,88668670,2650,2650,2650,2650,0
+20250327,181600,88668670,2650,2650,2650,2650,0
+20250327,181500,88668670,2650,2650,2650,2650,0
+20250327,181400,88668670,2650,2650,2650,2650,0
+20250327,181300,88668670,2650,2650,2650,2650,0
+20250327,181200,88668670,2650,2650,2650,2650,0
+20250327,181100,88668670,2650,2650,2650,2650,0
+20250327,181000,88668670,2650,2650,2650,2650,0
+20250327,180900,88668670,2650,2650,2650,2650,0
+20250327,180800,88668670,2650,2650,2650,2650,0
+20250327,180700,88668670,2650,2650,2650,2650,0
+20250327,180600,88668670,2650,2650,2650,2650,0
+20250327,180500,88668670,2650,2650,2650,2650,0
+20250327,180400,88668670,2650,2650,2650,2650,1109
+20250327,180300,88668670,2650,2650,2650,2650,0
+20250327,180200,88668670,2650,2650,2650,2650,0
+20250327,180100,88668670,2650,2650,2650,2650,0
+20250327,180000,88668670,2650,2650,2650,2650,0
+20250327,175900,88668670,2650,2650,2650,2650,0
+20250327,175800,88668670,2650,2650,2650,2650,0
+20250327,175700,88668670,2650,2650,2650,2650,0
+20250327,175600,88668670,2650,2650,2650,2650,0
+20250327,175500,88668670,2650,2650,2650,2650,0
+20250327,175400,88668670,2650,2650,2650,2650,0
+20250327,175300,88668670,2650,2650,2650,2650,0
+20250327,175200,88668670,2650,2650,2650,2650,0
+20250327,175100,88668670,2650,2650,2650,2650,0
+20250327,175000,88668670,2650,2650,2650,2650,0
+20250327,174900,88668670,2650,2650,2650,2650,0
+20250327,174800,88668670,2650,2650,2650,2650,0
+20250327,174700,88668670,2650,2650,2650,2650,0
+20250327,174600,88668670,2650,2650,2650,2650,0
+20250327,174500,88668670,2650,2650,2650,2650,0
+20250327,174400,88668670,2650,2650,2650,2650,0
+20250327,174300,88668670,2650,2650,2650,2650,0
+20250327,174200,88668670,2650,2650,2650,2650,0
+20250327,174100,88668670,2650,2650,2650,2650,0
+20250327,174000,88668670,2650,2650,2650,2650,0
+20250327,173900,88668670,2650,2650,2650,2650,0
+20250327,173800,88668670,2650,2650,2650,2650,0
+20250327,173700,88668670,2650,2650,2650,2650,0
+20250327,173600,88668670,2650,2650,2650,2650,0
+20250327,173500,88668670,2650,2650,2650,2650,0
+20250327,173400,88668670,2650,2650,2650,2650,1109
+20250327,173300,88668670,2650,2650,2650,2650,0
+20250327,173200,88668670,2650,2650,2650,2650,0
+20250327,173100,88668670,2650,2650,2650,2650,0
+20250327,173000,88668670,2650,2650,2650,2650,0
+20250327,172900,88668670,2650,2650,2650,2650,0
+20250327,172800,88668670,2650,2650,2650,2650,0
+20250327,172700,88668670,2650,2650,2650,2650,0
+20250327,172600,88668670,2650,2650,2650,2650,0
+20250327,172500,88668670,2650,2650,2650,2650,0
+20250327,172400,88668670,2650,2650,2650,2650,0
+20250327,172300,88668670,2650,2650,2650,2650,0
+20250327,172200,88668670,2650,2650,2650,2650,0
+20250327,172100,88668670,2650,2650,2650,2650,0
+20250327,172000,88668670,2650,2650,2650,2650,0
+20250327,171900,88668670,2650,2650,2650,2650,0
+20250327,171800,88668670,2650,2650,2650,2650,0
+20250327,171700,88668670,2650,2650,2650,2650,0
+20250327,171600,88668670,2650,2650,2650,2650,0
+20250327,171500,88668670,2650,2650,2650,2650,0
+20250327,171400,88668670,2650,2650,2650,2650,0
+20250327,171300,88668670,2650,2650,2650,2650,0
+20250327,171200,88668670,2650,2650,2650,2650,0
+20250327,171100,88668670,2650,2650,2650,2650,0
+20250327,171000,88668670,2650,2650,2650,2650,0
+20250327,170900,88668670,2650,2650,2650,2650,0
+20250327,170800,88668670,2650,2650,2650,2650,0
+20250327,170700,88668670,2650,2650,2650,2650,0
+20250327,170600,88668670,2650,2650,2650,2650,0
+20250327,170500,88668670,2650,2650,2650,2650,0
+20250327,170400,88668670,2650,2650,2650,2650,1109
+20250327,170300,88668670,2650,2650,2650,2650,0
+20250327,170200,88668670,2650,2650,2650,2650,0
+20250327,170100,88668670,2650,2650,2650,2650,0
+20250327,170000,88668670,2650,2650,2650,2650,0
+20250327,165900,88668670,2650,2650,2650,2650,0
+20250327,165800,88668670,2650,2650,2650,2650,0
+20250327,165700,88668670,2650,2650,2650,2650,0
+20250327,165600,88668670,2650,2650,2650,2650,0
+20250327,165500,88668670,2650,2650,2650,2650,0
+20250327,165400,88668670,2650,2650,2650,2650,0
+20250327,165300,88668670,2650,2650,2650,2650,0
+20250327,165200,88668670,2650,2650,2650,2650,0
+20250327,165100,88668670,2650,2650,2650,2650,0
+20250327,165000,88668670,2650,2650,2650,2650,0
+20250327,164900,88668670,2650,2650,2650,2650,0
+20250327,164800,88668670,2650,2650,2650,2650,0
+20250327,164700,88668670,2650,2650,2650,2650,0
+20250327,164600,88668670,2650,2650,2650,2650,0
+20250327,164500,88668670,2650,2650,2650,2650,0
+20250327,164400,88668670,2650,2650,2650,2650,0
+20250327,164300,88668670,2650,2650,2650,2650,0
+20250327,164200,88668670,2650,2650,2650,2650,0
+20250327,164100,88668670,2650,2650,2650,2650,0
+20250327,164000,88668670,2650,2650,2650,2650,0
+20250327,163900,88668670,2650,2650,2650,2650,0
+20250327,163800,88668670,2650,2650,2650,2650,0
+20250327,163700,88668670,2650,2650,2650,2650,0
+20250327,163600,88668670,2650,2650,2650,2650,0
+20250327,163500,88668670,2650,2650,2650,2650,0
+20250327,163400,88668670,2650,2650,2650,2650,1109
+20250327,163300,88668670,2650,2650,2650,2650,0
+20250327,163200,88668670,2650,2650,2650,2650,0
+20250327,163100,88668670,2650,2650,2650,2650,0
+20250327,163000,88668670,2650,2650,2650,2650,0
+20250327,162900,88668670,2650,2650,2650,2650,0
+20250327,162800,88668670,2650,2650,2650,2650,0
+20250327,162700,88668670,2650,2650,2650,2650,0
+20250327,162600,88668670,2650,2650,2650,2650,0
+20250327,162500,88668670,2650,2650,2650,2650,0
+20250327,162400,88668670,2650,2650,2650,2650,0
+20250327,162300,88668670,2650,2650,2650,2650,0
+20250327,162200,88668670,2650,2650,2650,2650,0
+20250327,162100,88668670,2650,2650,2650,2650,0
+20250327,162000,88668670,2650,2650,2650,2650,0
+20250327,161900,88668670,2650,2650,2650,2650,0
+20250327,161800,88668670,2650,2650,2650,2650,0
+20250327,161700,88668670,2650,2650,2650,2650,0
+20250327,161600,88668670,2650,2650,2650,2650,0
+20250327,161500,88668670,2650,2650,2650,2650,0
+20250327,161400,88668670,2650,2650,2650,2650,0
+20250327,161300,88668670,2650,2650,2650,2650,0
+20250327,161200,88668670,2650,2650,2650,2650,0
+20250327,161100,88668670,2650,2650,2650,2650,0
+20250327,161000,88668670,2650,2650,2650,2650,0
+20250327,160900,88668670,2650,2650,2650,2650,0
+20250327,160800,88668670,2650,2650,2650,2650,0
+20250327,160700,88668670,2650,2650,2650,2650,0
+20250327,160600,88668670,2650,2650,2650,2650,0
+20250327,160500,88668670,2650,2650,2650,2650,0
+20250327,160400,88668670,2650,2650,2650,2650,1109
+20250327,160300,88668670,2650,2650,2650,2650,0
+20250327,160200,88668670,2650,2650,2650,2650,0
+20250327,160100,88668670,2650,2650,2650,2650,0
+20250327,160000,88668670,2650,2650,2650,2650,0
+20250327,155900,88668670,2650,2650,2650,2650,0
+20250327,155800,88668670,2650,2650,2650,2650,0
+20250327,155700,88668670,2650,2650,2650,2650,0
+20250327,155600,88668670,2650,2650,2650,2650,0
+20250327,155500,88668670,2650,2650,2650,2650,0
+20250327,155400,88668670,2650,2650,2650,2650,0
+20250327,155300,88668670,2650,2650,2650,2650,0
+20250327,155200,88668670,2650,2650,2650,2650,0
+20250327,155100,88668670,2650,2650,2650,2650,0
+20250327,155000,88668670,2650,2650,2650,2650,0
+20250327,154900,88668670,2650,2650,2650,2650,0
+20250327,154800,88668670,2650,2650,2650,2650,0
+20250327,154700,88668670,2650,2650,2650,2650,0
+20250327,154600,88668670,2650,2650,2650,2650,0
+20250327,154500,88668670,2650,2650,2650,2650,0
+20250327,154400,88668670,2650,2650,2650,2650,0
+20250327,154300,88668670,2650,2650,2650,2650,0
+20250327,154200,88668670,2650,2650,2650,2650,0
+20250327,154100,88668670,2650,2650,2650,2650,0
+20250327,154000,88668670,2650,2650,2650,2650,0
+20250327,153900,88668670,2650,2650,2650,2650,0
+20250327,153800,88668670,2650,2650,2650,2650,0
+20250327,153700,88668670,2650,2650,2650,2650,0
+20250327,153600,88668670,2650,2650,2650,2650,0
+20250327,153500,88668670,2650,2650,2650,2650,0
+20250327,153400,88668670,2650,2650,2650,2650,1109
+20250327,153300,88668670,2650,2650,2650,2650,0
+20250327,153200,88668670,2650,2650,2650,2650,0
+20250327,153100,88668670,2650,2650,2650,2650,0
+20250327,153000,88668670,2650,2650,2650,2650,1109
+20250327,152900,85729820,2640,2640,2640,2640,0
+20250327,152800,85729820,2640,2640,2640,2640,0
+20250327,152700,85729820,2640,2640,2640,2640,0
+20250327,152600,85729820,2640,2640,2640,2640,0
+20250327,152500,85729820,2640,2640,2640,2640,0
+20250327,152400,85729820,2640,2640,2640,2640,0
+20250327,152300,85729820,2640,2640,2640,2640,0
+20250327,152200,85729820,2640,2640,2640,2640,0
+20250327,152100,85729820,2640,2640,2640,2640,0
+20250327,152000,85729820,2640,2640,2640,2640,0
+20250327,151900,85729820,2640,2650,2650,2640,282
+20250327,151800,84982550,2650,2645,2650,2645,346
+20250327,151700,84065700,2650,2650,2650,2650,100
+20250327,151600,83800700,2645,2645,2645,2645,448
+20250327,151500,82615740,2645,2645,2645,2645,780
+20250327,151400,80552640,2650,2650,2650,2645,2830
+20250327,151300,73053600,2650,2645,2650,2645,233
+20250327,151200,72437295,2645,2645,2645,2645,1
+20250327,151100,72434650,2645,2645,2645,2645,102
+20250327,151000,72164860,2645,2635,2645,2635,2863
+20250327,150900,64605100,2640,2635,2640,2635,283
+20250327,150800,63857985,2630,2635,2635,2630,1257
+20250327,150700,60545885,2635,2635,2635,2635,0
+20250327,150600,60545885,2635,2635,2635,2635,0
+20250327,150500,60545885,2635,2630,2635,2630,26
+20250327,150400,60477475,2630,2630,2630,2630,10
+20250327,150300,60451175,2630,2630,2630,2630,51
+20250327,150200,60317045,2640,2640,2640,2640,77
+20250327,150100,60113765,2640,2640,2640,2625,204
+20250327,150000,59575790,2635,2610,2635,2610,1214
+20250327,145900,56390605,2610,2610,2610,2610,26
+20250327,145800,56322745,2625,2625,2625,2625,0
+20250327,145700,56322745,2625,2625,2625,2625,0
+20250327,145600,56322745,2625,2625,2625,2625,0
+20250327,145500,56322745,2625,2625,2625,2625,0
+20250327,145400,56322745,2625,2610,2625,2605,119
+20250327,145300,56010810,2620,2620,2620,2620,0
+20250327,145200,56010810,2620,2620,2620,2620,0
+20250327,145100,56010810,2620,2620,2620,2620,0
+20250327,145000,56010810,2620,2620,2620,2620,9
+20250327,144900,55987230,2610,2610,2610,2610,0
+20250327,144800,55987230,2610,2610,2610,2610,10
+20250327,144700,55961130,2605,2605,2605,2605,19
+20250327,144600,55911635,2625,2625,2625,2625,50
+20250327,144500,55780385,2625,2625,2625,2625,19
+20250327,144400,55730510,2625,2610,2625,2610,100
+20250327,144300,55469180,2605,2605,2605,2605,0
+20250327,144200,55469180,2605,2605,2605,2605,0
+20250327,144100,55469180,2605,2605,2605,2605,0
+20250327,144000,55469180,2605,2605,2605,2605,19
+20250327,143900,55419685,2605,2605,2605,2605,0
+20250327,143800,55419685,2605,2605,2605,2605,0
+20250327,143700,55419685,2605,2605,2605,2605,0
+20250327,143600,55419685,2605,2605,2605,2605,0
+20250327,143500,55419685,2605,2605,2605,2605,0
+20250327,143400,55419685,2605,2605,2605,2605,27
+20250327,143300,55349350,2605,2605,2605,2605,20
+20250327,143200,55297250,2605,2605,2605,2605,2
+20250327,143100,55292040,2605,2605,2605,2605,0
+20250327,143000,55292040,2605,2605,2605,2605,2
+20250327,142900,55286830,2600,2600,2600,2600,2
+20250327,142800,55281630,2600,2600,2600,2600,0
+20250327,142700,55281630,2600,2600,2600,2600,0
+20250327,142600,55281630,2600,2600,2600,2600,23
+20250327,142500,55221830,2600,2600,2600,2600,0
+20250327,142400,55221830,2600,2600,2600,2600,0
+20250327,142300,55221830,2600,2600,2600,2600,0
+20250327,142200,55221830,2600,2600,2600,2600,0
+20250327,142100,55221830,2600,2600,2600,2600,4
+20250327,142000,55211430,2600,2600,2600,2600,0
+20250327,141900,55211430,2600,2600,2600,2600,19
+20250327,141800,55162030,2605,2605,2605,2605,0
+20250327,141700,55162030,2605,2605,2605,2605,3
+20250327,141600,55154215,2600,2600,2600,2600,0
+20250327,141500,55154215,2600,2600,2600,2600,29
+20250327,141400,55078815,2605,2605,2605,2605,1
+20250327,141300,55076210,2600,2600,2600,2600,0
+20250327,141200,55076210,2600,2600,2605,2600,791
+20250327,141100,53019595,2600,2600,2600,2600,0
+20250327,141000,53019595,2600,2600,2600,2600,14
+20250327,140900,52983195,2605,2605,2605,2605,0
+20250327,140800,52983195,2605,2600,2605,2600,4
+20250327,140700,52972785,2610,2610,2610,2610,0
+20250327,140600,52972785,2610,2605,2610,2605,104
+20250327,140500,52701385,2600,2600,2600,2600,39
+20250327,140400,52599985,2610,2610,2610,2610,0
+20250327,140300,52599985,2610,2610,2610,2610,0
+20250327,140200,52599985,2610,2610,2610,2610,0
+20250327,140100,52599985,2610,2610,2610,2610,0
+20250327,140000,52599985,2610,2605,2620,2605,101
+20250327,135900,52335685,2600,2600,2600,2600,0
+20250327,135800,52335685,2600,2600,2600,2600,20
+20250327,135700,52283685,2605,2605,2605,2605,0
+20250327,135600,52283685,2605,2605,2605,2605,1
+20250327,135500,52281080,2600,2600,2600,2600,0
+20250327,135400,52281080,2600,2600,2600,2600,0
+20250327,135300,52281080,2600,2600,2600,2600,0
+20250327,135200,52281080,2600,2600,2600,2600,0
+20250327,135100,52281080,2600,2615,2615,2600,263
+20250327,135000,51596295,2625,2625,2625,2625,0
+20250327,134900,51596295,2625,2625,2625,2625,0
+20250327,134800,51596295,2625,2625,2625,2625,0
+20250327,134700,51596295,2625,2625,2625,2625,0
+20250327,134600,51596295,2625,2625,2625,2625,0
+20250327,134500,51596295,2625,2620,2625,2620,200
+20250327,134400,51071305,2610,2625,2625,2610,120
+20250327,134300,50756590,2625,2625,2625,2625,15
+20250327,134200,50717215,2635,2610,2635,2610,257
+20250327,134100,50042420,2610,2605,2620,2605,105
+20250327,134000,49767395,2610,2605,2620,2605,1015
+20250327,133900,47109195,2615,2605,2615,2605,107
+20250327,133800,46829410,2600,2600,2600,2600,13
+20250327,133700,46795610,2595,2595,2595,2595,67
+20250327,133600,46621745,2600,2600,2600,2600,0
+20250327,133500,46621745,2600,2600,2600,2600,0
+20250327,133400,46621745,2600,2600,2600,2600,0
+20250327,133300,46621745,2600,2600,2600,2600,1
+20250327,133200,46619145,2600,2570,2615,2570,1004
+20250327,133100,44002060,2560,2560,2560,2560,0
+20250327,133000,44002060,2560,2565,2565,2560,30
+20250327,132900,43925210,2560,2560,2560,2560,700
+20250327,132800,42133210,2560,2560,2560,2560,0
+20250327,132700,42133210,2560,2560,2560,2560,1333
+20250327,132600,38720730,2560,2560,2560,2560,4
+20250327,132500,38710490,2565,2565,2565,2565,4
+20250327,132400,38700230,2565,2565,2565,2565,0
+20250327,132300,38700230,2565,2560,2565,2560,23
+20250327,132200,38641335,2555,2555,2555,2555,0
+20250327,132100,38641335,2555,2555,2555,2555,0
+20250327,132000,38641335,2555,2555,2555,2555,0
+20250327,131900,38641335,2555,2555,2555,2555,0
+20250327,131800,38641335,2555,2555,2555,2555,0
+20250327,131700,38641335,2555,2555,2555,2555,0
+20250327,131600,38641335,2555,2555,2555,2555,20
+20250327,131500,38590235,2555,2555,2555,2555,0
+20250327,131400,38590235,2555,2555,2555,2555,0
+20250327,131300,38590235,2555,2555,2555,2555,0
+20250327,131200,38590235,2555,2555,2555,2555,0
+20250327,131100,38590235,2555,2555,2555,2555,0
+20250327,131000,38590235,2555,2555,2555,2555,0
+20250327,130900,38590235,2555,2570,2570,2555,24
+20250327,130800,38528815,2565,2565,2565,2565,700
+20250327,130700,36733315,2565,2565,2565,2565,0
+20250327,130600,36733315,2565,2565,2565,2565,4
+20250327,130500,36723055,2570,2570,2570,2570,4
+20250327,130400,36712775,2565,2565,2565,2565,0
+20250327,130300,36712775,2565,2565,2565,2565,0
+20250327,130200,36712775,2565,2570,2570,2565,20
+20250327,130100,36661385,2565,2565,2565,2565,0
+20250327,130000,36661385,2565,2565,2565,2565,0
+20250327,125900,36661385,2565,2565,2565,2565,0
+20250327,125800,36661385,2565,2565,2565,2565,0
+20250327,125700,36661385,2565,2565,2565,2565,0
+20250327,125600,36661385,2565,2565,2565,2565,0
+20250327,125500,36661385,2565,2570,2570,2565,20
+20250327,125400,36610040,2590,2590,2590,2590,0
+20250327,125300,36610040,2590,2590,2590,2590,0
+20250327,125200,36610040,2590,2590,2590,2590,0
+20250327,125100,36610040,2590,2590,2590,2590,11
+20250327,125000,36581550,2585,2585,2585,2585,0
+20250327,124900,36581550,2585,2585,2585,2585,0
+20250327,124800,36581550,2585,2585,2585,2585,30
+20250327,124700,36504000,2580,2580,2580,2580,0
+20250327,124600,36504000,2580,2580,2580,2580,0
+20250327,124500,36504000,2580,2580,2580,2580,0
+20250327,124400,36504000,2580,2580,2580,2580,0
+20250327,124300,36504000,2580,2580,2580,2580,0
+20250327,124200,36504000,2580,2580,2580,2580,3
+20250327,124100,36496260,2580,2580,2580,2580,0
+20250327,124000,36496260,2580,2580,2580,2580,0
+20250327,123900,36496260,2580,2580,2580,2580,0
+20250327,123800,36496260,2580,2580,2580,2580,0
+20250327,123700,36496260,2580,2580,2580,2580,0
+20250327,123600,36496260,2580,2580,2580,2580,3
+20250327,123500,36488520,2570,2560,2605,2560,101
+20250327,123400,36227375,2560,2560,2560,2560,0
+20250327,123300,36227375,2560,2560,2560,2560,0
+20250327,123200,36227375,2560,2560,2560,2560,0
+20250327,123100,36227375,2560,2560,2560,2560,1
+20250327,123000,36224815,2565,2565,2565,2565,0
+20250327,122900,36224815,2565,2565,2565,2565,0
+20250327,122800,36224815,2565,2565,2565,2565,0
+20250327,122700,36224815,2565,2565,2565,2565,1
+20250327,122600,36222250,2555,2550,2555,2550,42
+20250327,122500,36115095,2560,2560,2560,2560,0
+20250327,122400,36115095,2560,2560,2560,2560,0
+20250327,122300,36115095,2560,2560,2560,2560,0
+20250327,122200,36115095,2560,2560,2560,2560,0
+20250327,122100,36115095,2560,2560,2560,2560,51
+20250327,122000,35984535,2565,2565,2565,2565,0
+20250327,121900,35984535,2565,2565,2565,2565,0
+20250327,121800,35984535,2565,2565,2565,2565,16
+20250327,121700,35943495,2570,2585,2590,2570,162
+20250327,121600,35524455,2595,2595,2595,2595,1
+20250327,121500,35521860,2570,2570,2570,2570,0
+20250327,121400,35521860,2570,2570,2570,2570,0
+20250327,121300,35521860,2570,2570,2570,2570,0
+20250327,121200,35521860,2570,2570,2570,2570,0
+20250327,121100,35521860,2570,2570,2570,2570,0
+20250327,121000,35521860,2570,2580,2580,2570,3
+20250327,120900,35514140,2580,2580,2580,2580,0
+20250327,120800,35514140,2580,2580,2580,2580,0
+20250327,120700,35514140,2580,2580,2580,2580,0
+20250327,120600,35514140,2580,2580,2580,2580,0
+20250327,120500,35514140,2580,2580,2580,2580,0
+20250327,120400,35514140,2580,2580,2580,2580,0
+20250327,120300,35514140,2580,2580,2580,2580,0
+20250327,120200,35514140,2580,2580,2580,2580,1
+20250327,120100,35511560,2570,2570,2570,2570,0
+20250327,120000,35511560,2570,2570,2570,2570,0
+20250327,115900,35511560,2570,2570,2570,2570,0
+20250327,115800,35511560,2570,2570,2570,2570,0
+20250327,115700,35511560,2570,2570,2570,2570,2
+20250327,115600,35506420,2570,2570,2570,2570,2
+20250327,115500,35501280,2570,2570,2570,2570,0
+20250327,115400,35501280,2570,2570,2570,2570,0
+20250327,115300,35501280,2570,2570,2570,2570,3
+20250327,115200,35493570,2570,2570,2570,2570,0
+20250327,115100,35493570,2570,2570,2570,2570,0
+20250327,115000,35493570,2570,2570,2570,2570,0
+20250327,114900,35493570,2570,2570,2570,2570,0
+20250327,114800,35493570,2570,2570,2570,2570,0
+20250327,114700,35493570,2570,2570,2570,2570,3
+20250327,114600,35485860,2570,2570,2570,2570,1
+20250327,114500,35483290,2570,2570,2570,2570,2
+20250327,114400,35478150,2570,2570,2570,2570,0
+20250327,114300,35478150,2570,2570,2570,2570,0
+20250327,114200,35478150,2570,2570,2570,2570,0
+20250327,114100,35478150,2570,2570,2570,2570,0
+20250327,114000,35478150,2570,2570,2570,2570,11
+20250327,113900,35449880,2565,2565,2565,2565,0
+20250327,113800,35449880,2565,2565,2565,2565,0
+20250327,113700,35449880,2565,2565,2565,2565,0
+20250327,113600,35449880,2565,2565,2565,2565,10
+20250327,113500,35424230,2565,2565,2565,2565,0
+20250327,113400,35424230,2565,2565,2565,2565,0
+20250327,113300,35424230,2565,2565,2565,2565,0
+20250327,113200,35424230,2565,2585,2585,2565,779
+20250327,113100,33418020,2590,2590,2590,2590,0
+20250327,113000,33418020,2590,2590,2590,2590,1
+20250327,112900,33415430,2590,2590,2590,2590,0
+20250327,112800,33415430,2590,2590,2590,2590,0
+20250327,112700,33415430,2590,2590,2590,2590,3
+20250327,112600,33407660,2580,2580,2580,2580,0
+20250327,112500,33407660,2580,2580,2580,2580,0
+20250327,112400,33407660,2580,2580,2580,2580,0
+20250327,112300,33407660,2580,2580,2580,2580,0
+20250327,112200,33407660,2580,2580,2580,2580,0
+20250327,112100,33407660,2580,2580,2610,2580,5004
+20250327,112000,20349875,2575,2575,2575,2575,0
+20250327,111900,20349875,2575,2575,2575,2575,0
+20250327,111800,20349875,2575,2575,2575,2575,50
+20250327,111700,20221125,2580,2580,2580,2580,3
+20250327,111600,20213385,2590,2590,2590,2590,0
+20250327,111500,20213385,2590,2575,2590,2575,160
+20250327,111400,19800005,2575,2580,2580,2575,80
+20250327,111300,19594000,2585,2585,2585,2585,0
+20250327,111200,19594000,2585,2585,2585,2585,0
+20250327,111100,19594000,2585,2585,2585,2585,1
+20250327,111000,19591415,2585,2585,2585,2585,0
+20250327,110900,19591415,2585,2585,2585,2585,0
+20250327,110800,19591415,2585,2585,2585,2585,247
+20250327,110700,18952920,2585,2585,2585,2585,4
+20250327,110600,18942580,2590,2590,2590,2590,0
+20250327,110500,18942580,2590,2590,2590,2590,0
+20250327,110400,18942580,2590,2590,2590,2590,0
+20250327,110300,18942580,2590,2590,2590,2590,0
+20250327,110200,18942580,2590,2590,2590,2590,0
+20250327,110100,18942580,2590,2590,2590,2590,0
+20250327,110000,18942580,2590,2590,2590,2590,0
+20250327,105900,18942580,2590,2590,2590,2590,0
+20250327,105800,18942580,2590,2585,2590,2585,15
+20250327,105700,18903755,2585,2585,2585,2585,1
+20250327,105600,18901170,2610,2610,2610,2610,0
+20250327,105500,18901170,2610,2610,2610,2610,0
+20250327,105400,18901170,2610,2610,2610,2610,0
+20250327,105300,18901170,2610,2610,2610,2610,0
+20250327,105200,18901170,2610,2610,2610,2610,0
+20250327,105100,18901170,2610,2610,2610,2610,0
+20250327,105000,18901170,2610,2610,2610,2610,0
+20250327,104900,18901170,2610,2610,2610,2610,0
+20250327,104800,18901170,2610,2610,2610,2610,0
+20250327,104700,18901170,2610,2595,2610,2595,100
+20250327,104600,18640185,2610,2585,2610,2585,103
+20250327,104500,18371500,2585,2585,2585,2585,0
+20250327,104400,18371500,2585,2585,2585,2585,0
+20250327,104300,18371500,2585,2585,2585,2585,0
+20250327,104200,18371500,2585,2585,2585,2585,11
+20250327,104100,18343065,2585,2585,2585,2585,3
+20250327,104000,18335310,2590,2590,2590,2590,0
+20250327,103900,18335310,2590,2590,2590,2590,0
+20250327,103800,18335310,2590,2590,2590,2590,1
+20250327,103700,18332720,2610,2610,2610,2610,0
+20250327,103600,18332720,2610,2610,2610,2610,0
+20250327,103500,18332720,2610,2610,2610,2610,0
+20250327,103400,18332720,2610,2610,2610,2610,0
+20250327,103300,18332720,2610,2610,2610,2610,0
+20250327,103200,18332720,2610,2610,2610,2610,0
+20250327,103100,18332720,2610,2585,2610,2585,104
+20250327,103000,18062430,2595,2595,2595,2595,0
+20250327,102900,18062430,2595,2595,2595,2595,0
+20250327,102800,18062430,2595,2595,2595,2595,0
+20250327,102700,18062430,2595,2595,2595,2595,0
+20250327,102600,18062430,2595,2595,2595,2595,0
+20250327,102500,18062430,2595,2595,2595,2595,5
+20250327,102400,18049455,2595,2585,2595,2585,12
+20250327,102300,18018420,2585,2590,2590,2585,40
+20250327,102200,17914895,2590,2590,2590,2590,20
+20250327,102100,17863095,2610,2610,2610,2610,0
+20250327,102000,17863095,2610,2600,2610,2600,2
+20250327,101900,17857885,2610,2600,2610,2600,300
+20250327,101800,17074915,2610,2610,2610,2610,0
+20250327,101700,17074915,2610,2595,2610,2595,100
+20250327,101600,16813985,2610,2600,2610,2600,2
+20250327,101500,16808775,2610,2610,2610,2610,0
+20250327,101400,16808775,2610,2600,2610,2600,100
+20250327,101300,16547785,2615,2615,2615,2615,0
+20250327,101200,16547785,2615,2590,2615,2590,200
+20250327,101100,16025690,2610,2610,2610,2610,0
+20250327,101000,16025690,2610,2590,2610,2590,100
+20250327,100900,15765445,2590,2590,2590,2590,1
+20250327,100800,15762855,2590,2595,2595,2590,50
+20250327,100700,15633345,2615,2615,2615,2615,0
+20250327,100600,15633345,2615,2595,2615,2590,610
+20250327,100500,14050800,2615,2615,2615,2615,0
+20250327,100400,14050800,2615,2595,2615,2595,100
+20250327,100300,13789375,2590,2590,2590,2590,0
+20250327,100200,13789375,2590,2590,2590,2590,0
+20250327,100100,13789375,2590,2590,2590,2590,0
+20250327,100000,13789375,2590,2590,2590,2590,0
+20250327,095900,13789375,2590,2590,2595,2590,42
+20250327,095800,13680405,2590,2575,2615,2575,376
+20250327,095700,12699950,2585,2575,2610,2575,213
+20250327,095600,12145595,2565,2565,2565,2565,74
+20250327,095500,11955785,2560,2560,2560,2560,1
+20250327,095400,11953225,2565,2565,2565,2565,42
+20250327,095300,11845495,2570,2570,2570,2570,200
+20250327,095200,11331495,2570,2570,2570,2570,0
+20250327,095100,11331495,2570,2570,2570,2570,0
+20250327,095000,11331495,2570,2570,2570,2570,0
+20250327,094900,11331495,2570,2570,2570,2570,26
+20250327,094800,11264675,2565,2565,2565,2565,396
+20250327,094700,10248935,2575,2575,2575,2575,4
+20250327,094600,10238635,2575,2580,2590,2575,3
+20250327,094500,10230890,2575,2575,2575,2565,52
+20250327,094400,10097320,2575,2575,2590,2565,137
+20250327,094300,9743690,2590,2575,2590,2575,204
+20250327,094200,9218245,2575,2575,2575,2575,0
+20250327,094100,9218245,2575,2575,2575,2575,0
+20250327,094000,9218245,2575,2575,2575,2575,0
+20250327,093900,9218245,2575,2575,2575,2575,11
+20250327,093800,9189920,2565,2575,2575,2555,49
+20250327,093700,9064560,2575,2565,2590,2565,215
+20250327,093600,8509755,2585,2580,2585,2580,900
+20250327,093500,6187260,2570,2580,2580,2570,859
+20250327,093400,3978425,2580,2575,2580,2575,7
+20250327,093300,3960375,2565,2575,2575,2565,9
+20250327,093200,3937255,2575,2575,2575,2575,10
+20250327,093100,3911505,2575,2565,2575,2565,9
+20250327,093000,3888380,2565,2555,2565,2555,9
+20250327,092900,3865355,2555,2555,2555,2555,382
+20250327,092800,2889345,2545,2555,2555,2545,201
+20250327,092700,2377110,2555,2565,2565,2555,13
+20250327,092600,2343865,2570,2570,2570,2570,0
+20250327,092500,2343865,2570,2570,2570,2570,0
+20250327,092400,2343865,2570,2570,2570,2570,8
+20250327,092300,2323305,2570,2570,2570,2570,0
+20250327,092200,2323305,2570,2570,2570,2570,0
+20250327,092100,2323305,2570,2570,2570,2570,20
+20250327,092000,2271905,2610,2610,2610,2610,20
+20250327,091900,2219705,2615,2615,2615,2615,0
+20250327,091800,2219705,2615,2615,2615,2615,0
+20250327,091700,2219705,2615,2610,2615,2610,13
+20250327,091600,2185720,2620,2620,2620,2620,0
+20250327,091500,2185720,2620,2570,2620,2570,100
+20250327,091400,1924180,2535,2535,2535,2535,0
+20250327,091300,1924180,2535,2535,2535,2535,0
+20250327,091200,1924180,2535,2535,2535,2535,0
+20250327,091100,1924180,2535,2535,2535,2535,0
+20250327,091000,1924180,2535,2535,2535,2535,0
+20250327,090900,1924180,2535,2535,2535,2535,25
+20250327,090800,1860805,2535,2535,2535,2535,0
+20250327,090700,1860805,2535,2535,2535,2535,0
+20250327,090600,1860805,2535,2535,2535,2535,0
+20250327,090500,1860805,2535,2535,2535,2535,0
+20250327,090400,1860805,2535,2535,2535,2535,0
+20250327,090300,1860805,2535,2535,2535,2535,396
+20250327,090200,856945,2540,2540,2540,2540,0
+20250327,090100,856945,2540,2530,2590,2500,326
+20250327,090000,30450,2540,2530,2540,2530,12

093380/min/candle-20250328.csv

@@ -0,0 +1,666 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,200400,76211787,2615,2615,2615,2615,105
+20250328,200300,76211787,2615,2615,2615,2615,0
+20250328,200200,76211787,2615,2615,2615,2615,0
+20250328,200100,76211787,2615,2615,2615,2615,0
+20250328,200000,76211787,2615,2615,2615,2615,0
+20250328,195900,76211787,2615,2615,2615,2615,0
+20250328,195800,76211787,2615,2615,2615,2615,0
+20250328,195700,76211787,2615,2615,2615,2615,0
+20250328,195600,76211787,2615,2615,2615,2615,0
+20250328,195500,76211787,2615,2615,2615,2615,0
+20250328,195400,76211787,2615,2615,2615,2615,0
+20250328,195300,76211787,2615,2615,2615,2615,0
+20250328,195200,76211787,2615,2615,2615,2615,0
+20250328,195100,76211787,2615,2615,2615,2615,0
+20250328,195000,76211787,2615,2615,2615,2615,0
+20250328,194900,76211787,2615,2615,2615,2615,0
+20250328,194800,76211787,2615,2615,2615,2615,0
+20250328,194700,76211787,2615,2615,2615,2615,0
+20250328,194600,76211787,2615,2615,2615,2615,0
+20250328,194500,76211787,2615,2615,2615,2615,0
+20250328,194400,76211787,2615,2615,2615,2615,0
+20250328,194300,76211787,2615,2615,2615,2615,0
+20250328,194200,76211787,2615,2615,2615,2615,0
+20250328,194100,76211787,2615,2615,2615,2615,0
+20250328,194000,76211787,2615,2615,2615,2615,0
+20250328,193900,76211787,2615,2615,2615,2615,0
+20250328,193800,76211787,2615,2615,2615,2615,0
+20250328,193700,76211787,2615,2615,2615,2615,0
+20250328,193600,76211787,2615,2615,2615,2615,0
+20250328,193500,76211787,2615,2615,2615,2615,0
+20250328,193400,76211787,2615,2615,2615,2615,105
+20250328,193300,76211787,2615,2615,2615,2615,0
+20250328,193200,76211787,2615,2615,2615,2615,0
+20250328,193100,76211787,2615,2615,2615,2615,0
+20250328,193000,76211787,2615,2615,2615,2615,0
+20250328,192900,76211787,2615,2615,2615,2615,0
+20250328,192800,76211787,2615,2615,2615,2615,0
+20250328,192700,76211787,2615,2615,2615,2615,0
+20250328,192600,76211787,2615,2615,2615,2615,0
+20250328,192500,76211787,2615,2615,2615,2615,0
+20250328,192400,76211787,2615,2615,2615,2615,0
+20250328,192300,76211787,2615,2615,2615,2615,0
+20250328,192200,76211787,2615,2615,2615,2615,0
+20250328,192100,76211787,2615,2615,2615,2615,0
+20250328,192000,76211787,2615,2615,2615,2615,0
+20250328,191900,76211787,2615,2615,2615,2615,0
+20250328,191800,76211787,2615,2615,2615,2615,0
+20250328,191700,76211787,2615,2615,2615,2615,0
+20250328,191600,76211787,2615,2615,2615,2615,0
+20250328,191500,76211787,2615,2615,2615,2615,0
+20250328,191400,76211787,2615,2615,2615,2615,0
+20250328,191300,76211787,2615,2615,2615,2615,0
+20250328,191200,76211787,2615,2615,2615,2615,0
+20250328,191100,76211787,2615,2615,2615,2615,0
+20250328,191000,76211787,2615,2615,2615,2615,0
+20250328,190900,76211787,2615,2615,2615,2615,0
+20250328,190800,76211787,2615,2615,2615,2615,0
+20250328,190700,76211787,2615,2615,2615,2615,0
+20250328,190600,76211787,2615,2615,2615,2615,0
+20250328,190500,76211787,2615,2615,2615,2615,0
+20250328,190400,76211787,2615,2615,2615,2615,105
+20250328,190300,76211787,2615,2615,2615,2615,0
+20250328,190200,76211787,2615,2615,2615,2615,0
+20250328,190100,76211787,2615,2615,2615,2615,0
+20250328,190000,76211787,2615,2615,2615,2615,0
+20250328,185900,76211787,2615,2615,2615,2615,0
+20250328,185800,76211787,2615,2615,2615,2615,0
+20250328,185700,76211787,2615,2615,2615,2615,0
+20250328,185600,76211787,2615,2615,2615,2615,0
+20250328,185500,76211787,2615,2615,2615,2615,0
+20250328,185400,76211787,2615,2615,2615,2615,0
+20250328,185300,76211787,2615,2615,2615,2615,0
+20250328,185200,76211787,2615,2615,2615,2615,0
+20250328,185100,76211787,2615,2615,2615,2615,0
+20250328,185000,76211787,2615,2615,2615,2615,0
+20250328,184900,76211787,2615,2615,2615,2615,0
+20250328,184800,76211787,2615,2615,2615,2615,0
+20250328,184700,76211787,2615,2615,2615,2615,0
+20250328,184600,76211787,2615,2615,2615,2615,0
+20250328,184500,76211787,2615,2615,2615,2615,0
+20250328,184400,76211787,2615,2615,2615,2615,0
+20250328,184300,76211787,2615,2615,2615,2615,0
+20250328,184200,76211787,2615,2615,2615,2615,0
+20250328,184100,76211787,2615,2615,2615,2615,0
+20250328,184000,76211787,2615,2615,2615,2615,0
+20250328,183900,76211787,2615,2615,2615,2615,0
+20250328,183800,76211787,2615,2615,2615,2615,0
+20250328,183700,76211787,2615,2615,2615,2615,0
+20250328,183600,76211787,2615,2615,2615,2615,0
+20250328,183500,76211787,2615,2615,2615,2615,0
+20250328,183400,76211787,2615,2615,2615,2615,105
+20250328,183300,76211787,2615,2615,2615,2615,0
+20250328,183200,76211787,2615,2615,2615,2615,0
+20250328,183100,76211787,2615,2615,2615,2615,0
+20250328,183000,76211787,2615,2615,2615,2615,0
+20250328,182900,76211787,2615,2615,2615,2615,0
+20250328,182800,76211787,2615,2615,2615,2615,0
+20250328,182700,76211787,2615,2615,2615,2615,0
+20250328,182600,76211787,2615,2615,2615,2615,0
+20250328,182500,76211787,2615,2615,2615,2615,0
+20250328,182400,76211787,2615,2615,2615,2615,0
+20250328,182300,76211787,2615,2615,2615,2615,0
+20250328,182200,76211787,2615,2615,2615,2615,0
+20250328,182100,76211787,2615,2615,2615,2615,0
+20250328,182000,76211787,2615,2615,2615,2615,0
+20250328,181900,76211787,2615,2615,2615,2615,0
+20250328,181800,76211787,2615,2615,2615,2615,0
+20250328,181700,76211787,2615,2615,2615,2615,0
+20250328,181600,76211787,2615,2615,2615,2615,0
+20250328,181500,76211787,2615,2615,2615,2615,0
+20250328,181400,76211787,2615,2615,2615,2615,0
+20250328,181300,76211787,2615,2615,2615,2615,0
+20250328,181200,76211787,2615,2615,2615,2615,0
+20250328,181100,76211787,2615,2615,2615,2615,0
+20250328,181000,76211787,2615,2615,2615,2615,0
+20250328,180900,76211787,2615,2615,2615,2615,0
+20250328,180800,76211787,2615,2615,2615,2615,0
+20250328,180700,76211787,2615,2615,2615,2615,0
+20250328,180600,76211787,2615,2615,2615,2615,0
+20250328,180500,76211787,2615,2615,2615,2615,0
+20250328,180400,76211787,2615,2615,2615,2615,105
+20250328,180300,76211787,2615,2615,2615,2615,0
+20250328,180200,76211787,2615,2615,2615,2615,0
+20250328,180100,76211787,2615,2615,2615,2615,0
+20250328,180000,76211787,2615,2615,2615,2615,0
+20250328,175900,76211787,2615,2615,2615,2615,0
+20250328,175800,76211787,2615,2615,2615,2615,0
+20250328,175700,76211787,2615,2615,2615,2615,0
+20250328,175600,76211787,2615,2615,2615,2615,0
+20250328,175500,76211787,2615,2615,2615,2615,0
+20250328,175400,76211787,2615,2615,2615,2615,0
+20250328,175300,76211787,2615,2615,2615,2615,0
+20250328,175200,76211787,2615,2615,2615,2615,0
+20250328,175100,76211787,2615,2615,2615,2615,0
+20250328,175000,76211787,2615,2615,2615,2615,0
+20250328,174900,76211787,2615,2615,2615,2615,0
+20250328,174800,76211787,2615,2615,2615,2615,0
+20250328,174700,76211787,2615,2615,2615,2615,0
+20250328,174600,76211787,2615,2615,2615,2615,0
+20250328,174500,76211787,2615,2615,2615,2615,0
+20250328,174400,76211787,2615,2615,2615,2615,0
+20250328,174300,76211787,2615,2615,2615,2615,0
+20250328,174200,76211787,2615,2615,2615,2615,0
+20250328,174100,76211787,2615,2615,2615,2615,0
+20250328,174000,76211787,2615,2615,2615,2615,0
+20250328,173900,76211787,2615,2615,2615,2615,0
+20250328,173800,76211787,2615,2615,2615,2615,0
+20250328,173700,76211787,2615,2615,2615,2615,0
+20250328,173600,76211787,2615,2615,2615,2615,0
+20250328,173500,76211787,2615,2615,2615,2615,0
+20250328,173400,76211787,2615,2615,2615,2615,105
+20250328,173300,76211787,2615,2615,2615,2615,0
+20250328,173200,76211787,2615,2615,2615,2615,0
+20250328,173100,76211787,2615,2615,2615,2615,0
+20250328,173000,76211787,2615,2615,2615,2615,0
+20250328,172900,76211787,2615,2615,2615,2615,0
+20250328,172800,76211787,2615,2615,2615,2615,0
+20250328,172700,76211787,2615,2615,2615,2615,0
+20250328,172600,76211787,2615,2615,2615,2615,0
+20250328,172500,76211787,2615,2615,2615,2615,0
+20250328,172400,76211787,2615,2615,2615,2615,0
+20250328,172300,76211787,2615,2615,2615,2615,0
+20250328,172200,76211787,2615,2615,2615,2615,0
+20250328,172100,76211787,2615,2615,2615,2615,0
+20250328,172000,76211787,2615,2615,2615,2615,0
+20250328,171900,76211787,2615,2615,2615,2615,0
+20250328,171800,76211787,2615,2615,2615,2615,0
+20250328,171700,76211787,2615,2615,2615,2615,0
+20250328,171600,76211787,2615,2615,2615,2615,0
+20250328,171500,76211787,2615,2615,2615,2615,0
+20250328,171400,76211787,2615,2615,2615,2615,0
+20250328,171300,76211787,2615,2615,2615,2615,0
+20250328,171200,76211787,2615,2615,2615,2615,0
+20250328,171100,76211787,2615,2615,2615,2615,0
+20250328,171000,76211787,2615,2615,2615,2615,0
+20250328,170900,76211787,2615,2615,2615,2615,0
+20250328,170800,76211787,2615,2615,2615,2615,0
+20250328,170700,76211787,2615,2615,2615,2615,0
+20250328,170600,76211787,2615,2615,2615,2615,0
+20250328,170500,76211787,2615,2615,2615,2615,0
+20250328,170400,76211787,2615,2615,2615,2615,105
+20250328,170300,76211787,2615,2615,2615,2615,0
+20250328,170200,76211787,2615,2615,2615,2615,0
+20250328,170100,76211787,2615,2615,2615,2615,0
+20250328,170000,76211787,2615,2615,2615,2615,0
+20250328,165900,76211787,2615,2615,2615,2615,0
+20250328,165800,76211787,2615,2615,2615,2615,0
+20250328,165700,76211787,2615,2615,2615,2615,0
+20250328,165600,76211787,2615,2615,2615,2615,0
+20250328,165500,76211787,2615,2615,2615,2615,0
+20250328,165400,76211787,2615,2615,2615,2615,0
+20250328,165300,76211787,2615,2615,2615,2615,0
+20250328,165200,76211787,2615,2615,2615,2615,0
+20250328,165100,76211787,2615,2615,2615,2615,0
+20250328,165000,76211787,2615,2615,2615,2615,0
+20250328,164900,76211787,2615,2615,2615,2615,0
+20250328,164800,76211787,2615,2615,2615,2615,0
+20250328,164700,76211787,2615,2615,2615,2615,0
+20250328,164600,76211787,2615,2615,2615,2615,0
+20250328,164500,76211787,2615,2615,2615,2615,0
+20250328,164400,76211787,2615,2615,2615,2615,0
+20250328,164300,76211787,2615,2615,2615,2615,0
+20250328,164200,76211787,2615,2615,2615,2615,0
+20250328,164100,76211787,2615,2615,2615,2615,0
+20250328,164000,76211787,2615,2615,2615,2615,0
+20250328,163900,76211787,2615,2615,2615,2615,0
+20250328,163800,76211787,2615,2615,2615,2615,0
+20250328,163700,76211787,2615,2615,2615,2615,0
+20250328,163600,76211787,2615,2615,2615,2615,0
+20250328,163500,76211787,2615,2615,2615,2615,0
+20250328,163400,76211787,2615,2615,2615,2615,105
+20250328,163300,76211787,2615,2615,2615,2615,0
+20250328,163200,76211787,2615,2615,2615,2615,0
+20250328,163100,76211787,2615,2615,2615,2615,0
+20250328,163000,76211787,2615,2615,2615,2615,0
+20250328,162900,76211787,2615,2615,2615,2615,0
+20250328,162800,76211787,2615,2615,2615,2615,0
+20250328,162700,76211787,2615,2615,2615,2615,0
+20250328,162600,76211787,2615,2615,2615,2615,0
+20250328,162500,76211787,2615,2615,2615,2615,0
+20250328,162400,76211787,2615,2615,2615,2615,0
+20250328,162300,76211787,2615,2615,2615,2615,0
+20250328,162200,76211787,2615,2615,2615,2615,0
+20250328,162100,76211787,2615,2615,2615,2615,0
+20250328,162000,76211787,2615,2615,2615,2615,0
+20250328,161900,76211787,2615,2615,2615,2615,0
+20250328,161800,76211787,2615,2615,2615,2615,0
+20250328,161700,76211787,2615,2615,2615,2615,0
+20250328,161600,76211787,2615,2615,2615,2615,0
+20250328,161500,76211787,2615,2615,2615,2615,0
+20250328,161400,76211787,2615,2615,2615,2615,0
+20250328,161300,76211787,2615,2615,2615,2615,0
+20250328,161200,76211787,2615,2615,2615,2615,0
+20250328,161100,76211787,2615,2615,2615,2615,0
+20250328,161000,76211787,2615,2615,2615,2615,0
+20250328,160900,76211787,2615,2615,2615,2615,0
+20250328,160800,76211787,2615,2615,2615,2615,0
+20250328,160700,76211787,2615,2615,2615,2615,0
+20250328,160600,76211787,2615,2615,2615,2615,0
+20250328,160500,76211787,2615,2615,2615,2615,0
+20250328,160400,76211787,2615,2615,2615,2615,105
+20250328,160300,76211787,2615,2615,2615,2615,0
+20250328,160200,76211787,2615,2615,2615,2615,0
+20250328,160100,76211787,2615,2615,2615,2615,0
+20250328,160000,76211787,2615,2615,2615,2615,0
+20250328,155900,76211787,2615,2615,2615,2615,0
+20250328,155800,76211787,2615,2615,2615,2615,0
+20250328,155700,76211787,2615,2615,2615,2615,0
+20250328,155600,76211787,2615,2615,2615,2615,0
+20250328,155500,76211787,2615,2615,2615,2615,0
+20250328,155400,76211787,2615,2615,2615,2615,0
+20250328,155300,76211787,2615,2615,2615,2615,0
+20250328,155200,76211787,2615,2615,2615,2615,0
+20250328,155100,76211787,2615,2615,2615,2615,0
+20250328,155000,76211787,2615,2615,2615,2615,0
+20250328,154900,76211787,2615,2615,2615,2615,0
+20250328,154800,76211787,2615,2615,2615,2615,0
+20250328,154700,76211787,2615,2615,2615,2615,0
+20250328,154600,76211787,2615,2615,2615,2615,0
+20250328,154500,76211787,2615,2615,2615,2615,0
+20250328,154400,76211787,2615,2615,2615,2615,0
+20250328,154300,76211787,2615,2615,2615,2615,0
+20250328,154200,76211787,2615,2615,2615,2615,0
+20250328,154100,76211787,2615,2615,2615,2615,0
+20250328,154000,76211787,2615,2615,2615,2615,0
+20250328,153900,76211787,2615,2615,2615,2615,0
+20250328,153800,76211787,2615,2615,2615,2615,0
+20250328,153700,76211787,2615,2615,2615,2615,0
+20250328,153600,76211787,2615,2615,2615,2615,0
+20250328,153500,76211787,2615,2615,2615,2615,0
+20250328,153400,76211787,2615,2615,2615,2615,105
+20250328,153300,76211787,2615,2615,2615,2615,0
+20250328,153200,76211787,2615,2615,2615,2615,0
+20250328,153100,76211787,2615,2615,2615,2615,0
+20250328,153000,76211787,2615,2615,2615,2615,105
+20250328,152900,75937212,2610,2610,2610,2610,0
+20250328,152800,75937212,2610,2610,2610,2610,0
+20250328,152700,75937212,2610,2610,2610,2610,0
+20250328,152600,75937212,2610,2610,2610,2610,0
+20250328,152500,75937212,2610,2610,2610,2610,0
+20250328,152400,75937212,2610,2610,2610,2610,0
+20250328,152300,75937212,2610,2610,2610,2610,0
+20250328,152200,75937212,2610,2610,2610,2610,0
+20250328,152100,75937212,2610,2610,2610,2610,0
+20250328,152000,75937212,2610,2610,2610,2610,0
+20250328,151900,75937212,2610,2610,2615,2610,29
+20250328,151800,75861432,2610,2610,2610,2610,5
+20250328,151700,75848382,2610,2610,2610,2610,0
+20250328,151600,75848382,2610,2610,2610,2610,0
+20250328,151500,75848382,2610,2610,2610,2610,0
+20250328,151400,75848382,2610,2610,2610,2610,0
+20250328,151300,75848382,2610,2610,2610,2610,0
+20250328,151200,75848382,2610,2610,2610,2610,0
+20250328,151100,75848382,2610,2610,2610,2610,0
+20250328,151000,75848382,2610,2620,2620,2610,288
+20250328,150900,75095442,2640,2640,2640,2640,58
+20250328,150800,74942322,2630,2620,2630,2620,58
+20250328,150700,74789792,2630,2625,2640,2620,139
+20250328,150600,74424517,2650,2650,2650,2650,0
+20250328,150500,74424517,2650,2615,2650,2615,355
+20250328,150400,73492847,2610,2610,2610,2610,1
+20250328,150300,73490237,2615,2615,2615,2615,442
+20250328,150200,72334407,2610,2610,2610,2610,0
+20250328,150100,72334407,2610,2610,2610,2610,0
+20250328,150000,72334407,2610,2610,2610,2610,0
+20250328,145900,72334407,2610,2615,2615,2610,383
+20250328,145800,71332867,2610,2610,2610,2610,3
+20250328,145700,71325037,2610,2610,2610,2610,1
+20250328,145600,71322427,2610,2610,2610,2610,0
+20250328,145500,71322427,2610,2610,2610,2610,0
+20250328,145400,71322427,2610,2610,2610,2610,0
+20250328,145300,71322427,2610,2610,2610,2610,0
+20250328,145200,71322427,2610,2610,2610,2610,0
+20250328,145100,71322427,2610,2610,2610,2610,64
+20250328,145000,71155387,2610,2610,2610,2610,0
+20250328,144900,71155387,2610,2610,2610,2610,9
+20250328,144800,71131897,2615,2615,2615,2615,0
+20250328,144700,71131897,2615,2615,2615,2615,30
+20250328,144600,71053447,2615,2615,2615,2615,0
+20250328,144500,71053447,2615,2615,2615,2615,27
+20250328,144400,70982842,2615,2615,2615,2615,240
+20250328,144300,70355242,2615,2615,2615,2615,0
+20250328,144200,70355242,2615,2615,2615,2610,3218
+20250328,144100,61943007,2615,2615,2615,2615,0
+20250328,144000,61943007,2615,2615,2615,2615,0
+20250328,143900,61943007,2615,2615,2615,2615,172
+20250328,143800,61493227,2615,2615,2615,2615,0
+20250328,143700,61493227,2615,2615,2615,2615,0
+20250328,143600,61493227,2615,2615,2615,2615,0
+20250328,143500,61493227,2615,2615,2615,2615,0
+20250328,143400,61493227,2615,2615,2615,2615,120
+20250328,143300,61179427,2615,2615,2615,2615,0
+20250328,143200,61179427,2615,2615,2615,2615,633
+20250328,143100,59524132,2615,2615,2615,2615,0
+20250328,143000,59524132,2615,2615,2615,2615,0
+20250328,142900,59524132,2615,2615,2615,2615,0
+20250328,142800,59524132,2615,2615,2615,2615,0
+20250328,142700,59524132,2615,2615,2615,2615,0
+20250328,142600,59524132,2615,2615,2615,2615,0
+20250328,142500,59524132,2615,2615,2615,2615,32
+20250328,142400,59440452,2630,2630,2630,2630,0
+20250328,142300,59440452,2630,2625,2630,2625,10
+20250328,142200,59414167,2630,2630,2630,2630,0
+20250328,142100,59414167,2630,2630,2630,2630,0
+20250328,142000,59414167,2630,2630,2630,2630,0
+20250328,141900,59414167,2630,2630,2630,2630,40
+20250328,141800,59308967,2615,2635,2650,2610,1610
+20250328,141700,55097782,2640,2625,2640,2625,20
+20250328,141600,55045132,2640,2640,2640,2640,0
+20250328,141500,55045132,2640,2640,2640,2640,0
+20250328,141400,55045132,2640,2640,2640,2640,0
+20250328,141300,55045132,2640,2640,2640,2640,0
+20250328,141200,55045132,2640,2640,2640,2640,0
+20250328,141100,55045132,2640,2640,2640,2640,0
+20250328,141000,55045132,2640,2640,2640,2640,0
+20250328,140900,55045132,2640,2640,2640,2640,0
+20250328,140800,55045132,2640,2640,2640,2640,0
+20250328,140700,55045132,2640,2640,2640,2640,0
+20250328,140600,55045132,2640,2640,2640,2640,0
+20250328,140500,55045132,2640,2640,2640,2640,0
+20250328,140400,55045132,2640,2640,2640,2640,3
+20250328,140300,55037212,2645,2645,2645,2645,0
+20250328,140200,55037212,2645,2645,2645,2645,0
+20250328,140100,55037212,2645,2640,2645,2640,50
+20250328,140000,54905207,2650,2650,2650,2650,0
+20250328,135900,54905207,2650,2650,2650,2650,0
+20250328,135800,54905207,2650,2650,2650,2650,0
+20250328,135700,54905207,2650,2625,2650,2625,200
+20250328,135600,54376642,2620,2620,2620,2620,3
+20250328,135500,54368782,2635,2635,2635,2635,0
+20250328,135400,54368782,2635,2635,2635,2635,0
+20250328,135300,54368782,2635,2635,2635,2635,0
+20250328,135200,54368782,2635,2635,2635,2635,0
+20250328,135100,54368782,2635,2635,2635,2635,0
+20250328,135000,54368782,2635,2635,2635,2635,0
+20250328,134900,54368782,2635,2635,2635,2635,7
+20250328,134800,54350337,2635,2635,2635,2635,3
+20250328,134700,54342432,2640,2640,2640,2640,36
+20250328,134600,54247392,2645,2645,2645,2645,0
+20250328,134500,54247392,2645,2645,2645,2645,0
+20250328,134400,54247392,2645,2630,2645,2630,707
+20250328,134300,52379407,2630,2605,2630,2605,660
+20250328,134200,50648582,2600,2600,2600,2600,0
+20250328,134100,50648582,2600,2600,2600,2600,9
+20250328,134000,50625182,2610,2600,2610,2600,86
+20250328,133900,50401572,2615,2615,2615,2615,0
+20250328,133800,50401572,2615,2615,2615,2615,0
+20250328,133700,50401572,2615,2615,2615,2615,1
+20250328,133600,50398957,2600,2595,2600,2595,291
+20250328,133500,49642402,2590,2570,2590,2570,248
+20250328,133400,49000442,2565,2565,2565,2565,0
+20250328,133300,49000442,2565,2565,2565,2565,0
+20250328,133200,49000442,2565,2565,2565,2565,0
+20250328,133100,49000442,2565,2565,2565,2565,3
+20250328,133000,48992747,2580,2580,2580,2580,0
+20250328,132900,48992747,2580,2580,2580,2580,0
+20250328,132800,48992747,2580,2580,2580,2580,0
+20250328,132700,48992747,2580,2580,2580,2580,0
+20250328,132600,48992747,2580,2580,2580,2580,0
+20250328,132500,48992747,2580,2580,2580,2580,0
+20250328,132400,48992747,2580,2580,2580,2580,0
+20250328,132300,48992747,2580,2580,2580,2580,0
+20250328,132200,48992747,2580,2580,2580,2580,0
+20250328,132100,48992747,2580,2580,2580,2580,0
+20250328,132000,48992747,2580,2580,2580,2580,2
+20250328,131900,48987587,2575,2575,2575,2575,0
+20250328,131800,48987587,2575,2575,2575,2575,0
+20250328,131700,48987587,2575,2575,2575,2575,0
+20250328,131600,48987587,2575,2575,2575,2575,4
+20250328,131500,48977287,2575,2575,2575,2575,3
+20250328,131400,48969562,2575,2575,2575,2575,18
+20250328,131300,48923212,2575,2575,2575,2575,0
+20250328,131200,48923212,2575,2575,2575,2575,0
+20250328,131100,48923212,2575,2575,2575,2575,0
+20250328,131000,48923212,2575,2575,2575,2575,2
+20250328,130900,48918062,2575,2575,2575,2575,0
+20250328,130800,48918062,2575,2575,2575,2575,0
+20250328,130700,48918062,2575,2575,2575,2575,0
+20250328,130600,48918062,2575,2575,2575,2575,0
+20250328,130500,48918062,2575,2575,2575,2575,0
+20250328,130400,48918062,2575,2575,2575,2575,55
+20250328,130300,48776437,2570,2570,2570,2570,0
+20250328,130200,48776437,2570,2570,2570,2570,0
+20250328,130100,48776437,2570,2570,2570,2570,0
+20250328,130000,48776437,2570,2570,2570,2570,0
+20250328,125900,48776437,2570,2570,2570,2570,0
+20250328,125800,48776437,2570,2570,2570,2570,0
+20250328,125700,48776437,2570,2570,2570,2570,1
+20250328,125600,48773867,2565,2565,2565,2565,0
+20250328,125500,48773867,2565,2565,2565,2565,1
+20250328,125400,48771302,2565,2565,2565,2565,0
+20250328,125300,48771302,2565,2565,2565,2565,0
+20250328,125200,48771302,2565,2565,2565,2565,0
+20250328,125100,48771302,2565,2565,2565,2565,3
+20250328,125000,48763607,2565,2565,2565,2565,16
+20250328,124900,48722567,2570,2570,2570,2570,0
+20250328,124800,48722567,2570,2570,2570,2570,0
+20250328,124700,48722567,2570,2570,2570,2570,2
+20250328,124600,48717427,2575,2575,2575,2575,0
+20250328,124500,48717427,2575,2575,2575,2575,0
+20250328,124400,48717427,2575,2575,2575,2575,1
+20250328,124300,48714852,2565,2565,2565,2565,0
+20250328,124200,48714852,2565,2565,2565,2565,0
+20250328,124100,48714852,2565,2565,2565,2565,0
+20250328,124000,48714852,2565,2580,2580,2565,102
+20250328,123900,48453192,2565,2565,2565,2565,300
+20250328,123800,47683692,2580,2580,2580,2580,0
+20250328,123700,47683692,2580,2580,2580,2580,0
+20250328,123600,47683692,2580,2580,2580,2580,0
+20250328,123500,47683692,2580,2580,2580,2580,0
+20250328,123400,47683692,2580,2580,2580,2580,0
+20250328,123300,47683692,2580,2575,2580,2575,15
+20250328,123200,47644997,2575,2575,2575,2575,0
+20250328,123100,47644997,2575,2575,2575,2575,2
+20250328,123000,47639847,2580,2575,2580,2575,5
+20250328,122900,47626962,2580,2580,2580,2580,0
+20250328,122800,47626962,2580,2580,2580,2580,0
+20250328,122700,47626962,2580,2580,2580,2580,0
+20250328,122600,47626962,2580,2580,2580,2580,0
+20250328,122500,47626962,2580,2580,2580,2580,0
+20250328,122400,47626962,2580,2580,2580,2580,0
+20250328,122300,47626962,2580,2580,2580,2580,0
+20250328,122200,47626962,2580,2570,2580,2570,10
+20250328,122100,47601202,2570,2570,2570,2570,1
+20250328,122000,47598632,2570,2570,2570,2570,0
+20250328,121900,47598632,2570,2570,2570,2570,0
+20250328,121800,47598632,2570,2570,2570,2570,0
+20250328,121700,47598632,2570,2570,2570,2570,0
+20250328,121600,47598632,2570,2570,2570,2570,0
+20250328,121500,47598632,2570,2570,2570,2570,0
+20250328,121400,47598632,2570,2570,2570,2570,0
+20250328,121300,47598632,2570,2570,2570,2570,0
+20250328,121200,47598632,2570,2570,2570,2570,0
+20250328,121100,47598632,2570,2570,2570,2570,0
+20250328,121000,47598632,2570,2570,2570,2570,0
+20250328,120900,47598632,2570,2570,2570,2570,0
+20250328,120800,47598632,2570,2570,2570,2570,0
+20250328,120700,47598632,2570,2570,2570,2570,0
+20250328,120600,47598632,2570,2570,2570,2570,0
+20250328,120500,47598632,2570,2570,2570,2570,0
+20250328,120400,47598632,2570,2570,2570,2570,0
+20250328,120300,47598632,2570,2570,2570,2570,0
+20250328,120200,47598632,2570,2570,2570,2570,0
+20250328,120100,47598632,2570,2570,2570,2570,0
+20250328,120000,47598632,2570,2570,2570,2570,0
+20250328,115900,47598632,2570,2570,2570,2570,0
+20250328,115800,47598632,2570,2570,2570,2570,0
+20250328,115700,47598632,2570,2570,2570,2570,0
+20250328,115600,47598632,2570,2570,2570,2570,0
+20250328,115500,47598632,2570,2570,2570,2570,40
+20250328,115400,47495832,2590,2590,2590,2590,0
+20250328,115300,47495832,2590,2590,2590,2590,0
+20250328,115200,47495832,2590,2590,2590,2590,0
+20250328,115100,47495832,2590,2590,2590,2590,0
+20250328,115000,47495832,2590,2590,2590,2590,0
+20250328,114900,47495832,2590,2585,2590,2585,10
+20250328,114800,47469947,2600,2600,2600,2600,0
+20250328,114700,47469947,2600,2600,2600,2600,0
+20250328,114600,47469947,2600,2600,2600,2600,0
+20250328,114500,47469947,2600,2600,2600,2600,0
+20250328,114400,47469947,2600,2600,2600,2600,0
+20250328,114300,47469947,2600,2600,2600,2600,0
+20250328,114200,47469947,2600,2600,2600,2600,0
+20250328,114100,47469947,2600,2600,2600,2600,0
+20250328,114000,47469947,2600,2595,2600,2595,100
+20250328,113900,47210382,2595,2595,2595,2595,0
+20250328,113800,47210382,2595,2580,2595,2580,100
+20250328,113700,46951632,2580,2575,2580,2575,100
+20250328,113600,46693837,2575,2570,2575,2570,100
+20250328,113500,46436417,2570,2570,2570,2570,0
+20250328,113400,46436417,2570,2570,2570,2570,0
+20250328,113300,46436417,2570,2570,2570,2570,0
+20250328,113200,46436417,2570,2570,2570,2570,4
+20250328,113100,46426137,2565,2565,2565,2565,0
+20250328,113000,46426137,2565,2565,2565,2565,0
+20250328,112900,46426137,2565,2565,2565,2565,0
+20250328,112800,46426137,2565,2565,2565,2565,0
+20250328,112700,46426137,2565,2565,2565,2565,0
+20250328,112600,46426137,2565,2565,2565,2565,3
+20250328,112500,46418442,2565,2565,2565,2565,360
+20250328,112400,45495042,2565,2565,2565,2565,0
+20250328,112300,45495042,2565,2565,2565,2565,3
+20250328,112200,45487347,2565,2565,2565,2565,0
+20250328,112100,45487347,2565,2565,2565,2565,0
+20250328,112000,45487347,2565,2565,2565,2565,0
+20250328,111900,45487347,2565,2565,2565,2565,0
+20250328,111800,45487347,2565,2565,2565,2565,100
+20250328,111700,45230847,2565,2565,2565,2565,0
+20250328,111600,45230847,2565,2565,2565,2565,4
+20250328,111500,45220587,2565,2565,2565,2565,0
+20250328,111400,45220587,2565,2570,2570,2565,9
+20250328,111300,45197497,2565,2565,2565,2565,0
+20250328,111200,45197497,2565,2565,2565,2565,712
+20250328,111100,43371217,2565,2565,2565,2565,0
+20250328,111000,43371217,2565,2565,2565,2565,0
+20250328,110900,43371217,2565,2565,2565,2565,0
+20250328,110800,43371217,2565,2565,2565,2565,0
+20250328,110700,43371217,2565,2565,2565,2565,0
+20250328,110600,43371217,2565,2565,2565,2565,4
+20250328,110500,43360957,2565,2565,2565,2565,61
+20250328,110400,43204492,2565,2565,2565,2565,0
+20250328,110300,43204492,2565,2565,2565,2565,0
+20250328,110200,43204492,2565,2565,2565,2565,22
+20250328,110100,43148062,2570,2570,2570,2570,1
+20250328,110000,43145492,2570,2570,2570,2570,0
+20250328,105900,43145492,2570,2570,2570,2570,87
+20250328,105800,42921902,2570,2570,2570,2570,0
+20250328,105700,42921902,2570,2570,2570,2570,1
+20250328,105600,42919332,2570,2570,2570,2570,0
+20250328,105500,42919332,2570,2570,2570,2570,0
+20250328,105400,42919332,2570,2570,2570,2570,0
+20250328,105300,42919332,2570,2570,2570,2570,106
+20250328,105200,42646912,2570,2570,2570,2570,0
+20250328,105100,42646912,2570,2570,2570,2570,4
+20250328,105000,42636632,2565,2565,2565,2565,0
+20250328,104900,42636632,2565,2565,2565,2565,0
+20250328,104800,42636632,2565,2565,2565,2565,10
+20250328,104700,42610982,2565,2565,2565,2565,0
+20250328,104600,42610982,2565,2565,2565,2565,0
+20250328,104500,42610982,2565,2565,2565,2565,1
+20250328,104400,42608417,2570,2570,2570,2570,0
+20250328,104300,42608417,2570,2570,2570,2570,0
+20250328,104200,42608417,2570,2570,2570,2570,0
+20250328,104100,42608417,2570,2570,2570,2570,0
+20250328,104000,42608417,2570,2570,2570,2570,1
+20250328,103900,42605847,2570,2570,2570,2570,0
+20250328,103800,42605847,2570,2570,2570,2570,0
+20250328,103700,42605847,2570,2570,2570,2570,0
+20250328,103600,42605847,2570,2565,2570,2565,13
+20250328,103500,42572452,2570,2570,2570,2570,2
+20250328,103400,42567312,2570,2570,2570,2570,0
+20250328,103300,42567312,2570,2570,2570,2570,0
+20250328,103200,42567312,2570,2570,2570,2570,10
+20250328,103100,42541612,2565,2565,2565,2565,0
+20250328,103000,42541612,2565,2565,2565,2565,0
+20250328,102900,42541612,2565,2565,2565,2565,10
+20250328,102800,42515962,2565,2565,2565,2565,118
+20250328,102700,42213292,2565,2565,2565,2565,1
+20250328,102600,42210727,2580,2580,2580,2580,0
+20250328,102500,42210727,2580,2580,2580,2580,0
+20250328,102400,42210727,2580,2580,2580,2580,0
+20250328,102300,42210727,2580,2580,2580,2580,0
+20250328,102200,42210727,2580,2580,2580,2580,0
+20250328,102100,42210727,2580,2580,2580,2580,0
+20250328,102000,42210727,2580,2580,2580,2580,0
+20250328,101900,42210727,2580,2580,2580,2580,0
+20250328,101800,42210727,2580,2580,2580,2580,0
+20250328,101700,42210727,2580,2580,2580,2580,0
+20250328,101600,42210727,2580,2580,2580,2580,0
+20250328,101500,42210727,2580,2580,2580,2580,0
+20250328,101400,42210727,2580,2580,2580,2580,1
+20250328,101300,42208147,2565,2565,2565,2565,10
+20250328,101200,42182497,2565,2565,2565,2565,1
+20250328,101100,42179932,2580,2580,2580,2580,3
+20250328,101000,42172192,2565,2570,2570,2565,200
+20250328,100900,41658422,2595,2595,2595,2595,0
+20250328,100800,41658422,2595,2595,2595,2595,0
+20250328,100700,41658422,2595,2595,2595,2595,0
+20250328,100600,41658422,2595,2595,2595,2595,0
+20250328,100500,41658422,2595,2595,2595,2595,0
+20250328,100400,41658422,2595,2595,2595,2595,0
+20250328,100300,41658422,2595,2595,2595,2595,0
+20250328,100200,41658422,2595,2595,2595,2595,0
+20250328,100100,41658422,2595,2595,2595,2595,0
+20250328,100000,41658422,2595,2595,2595,2595,0
+20250328,095900,41658422,2595,2595,2595,2595,0
+20250328,095800,41658422,2595,2595,2595,2595,0
+20250328,095700,41658422,2595,2595,2595,2595,0
+20250328,095600,41658422,2595,2595,2595,2595,0
+20250328,095500,41658422,2595,2595,2595,2595,3
+20250328,095400,41650637,2595,2585,2595,2585,100
+20250328,095300,41391162,2585,2585,2585,2585,0
+20250328,095200,41391162,2585,2585,2585,2585,2
+20250328,095100,41385992,2570,2570,2570,2570,0
+20250328,095000,41385992,2570,2570,2570,2570,0
+20250328,094900,41385992,2570,2570,2570,2570,0
+20250328,094800,41385992,2570,2570,2570,2570,10
+20250328,094700,41360292,2595,2590,2595,2590,100
+20250328,094600,41101042,2590,2590,2590,2590,0
+20250328,094500,41101042,2590,2590,2590,2590,1
+20250328,094400,41098452,2590,2590,2590,2590,46
+20250328,094300,40979312,2585,2580,2585,2580,1213
+20250328,094200,37843722,2575,2575,2575,2575,0
+20250328,094100,37843722,2575,2575,2575,2575,3
+20250328,094000,37835997,2585,2585,2585,2585,0
+20250328,093900,37835997,2585,2585,2585,2585,0
+20250328,093800,37835997,2585,2585,2585,2585,0
+20250328,093700,37835997,2585,2585,2585,2585,0
+20250328,093600,37835997,2585,2585,2585,2585,0
+20250328,093500,37835997,2585,2585,2585,2585,293
+20250328,093400,37078592,2590,2590,2590,2590,0
+20250328,093300,37078592,2590,2570,2590,2570,100
+20250328,093200,36819752,2567,2567,2567,2567,0
+20250328,093100,36819752,2567,2565,2567,2560,51
+20250328,093000,36688905,2565,2565,2565,2565,0
+20250328,092900,36688905,2565,2565,2565,2565,135
+20250328,092800,36342630,2565,2565,2565,2565,0
+20250328,092700,36342630,2565,2565,2565,2565,0
+20250328,092600,36342630,2565,2565,2565,2565,0
+20250328,092500,36342630,2565,2565,2565,2565,20
+20250328,092400,36291330,2565,2565,2565,2565,0
+20250328,092300,36291330,2565,2580,2580,2565,3900
+20250328,092200,26277590,2575,2580,2580,2575,566
+20250328,092100,24820125,2615,2615,2615,2615,0
+20250328,092000,24820125,2615,2615,2615,2615,30
+20250328,091900,24741675,2560,2560,2560,2555,95
+20250328,091800,24498515,2610,2610,2610,2610,0
+20250328,091700,24498515,2610,2610,2610,2610,424
+20250328,091600,23391875,2610,2570,2610,2570,111
+20250328,091500,23102565,2610,2610,2610,2610,100
+20250328,091400,22841565,2610,2610,2610,2610,0
+20250328,091300,22841565,2610,2610,2610,2610,200
+20250328,091200,22319565,2620,2620,2620,2620,0
+20250328,091100,22319565,2620,2620,2620,2620,0
+20250328,091000,22319565,2620,2620,2620,2620,0
+20250328,090900,22319565,2620,2620,2620,2620,0
+20250328,090800,22319565,2620,2620,2620,2620,0
+20250328,090700,22319565,2620,2535,2620,2535,2468
+20250328,090600,15914840,2535,2520,2545,2520,1815
+20250328,090500,11333315,2420,2420,2420,2420,0
+20250328,090400,11333315,2420,2600,2600,2420,2830
+20250328,090300,4107240,2600,2610,2610,2600,581
+20250328,090200,2591980,2620,2620,2620,2620,0
+20250328,090100,2591980,2620,2635,2635,2620,611
+20250328,090000,989230,2645,2645,2645,2645,374