Add accumulated files

095910/min/candle-20250324.csv

@@ -0,0 +1,670 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,200800,60873411,1406,1406,1406,1406,363
+20250324,200700,60873411,1406,1406,1406,1406,0
+20250324,200600,60873411,1406,1406,1406,1406,0
+20250324,200500,60873411,1406,1406,1406,1406,0
+20250324,200400,60873411,1406,1406,1406,1406,0
+20250324,200300,60873411,1406,1406,1406,1406,0
+20250324,200200,60873411,1406,1406,1406,1406,0
+20250324,200100,60873411,1406,1406,1406,1406,0
+20250324,200000,60873411,1406,1406,1406,1406,0
+20250324,195900,60873411,1406,1406,1406,1406,0
+20250324,195800,60873411,1406,1406,1406,1406,0
+20250324,195700,60873411,1406,1406,1406,1406,0
+20250324,195600,60873411,1406,1406,1406,1406,0
+20250324,195500,60873411,1406,1406,1406,1406,0
+20250324,195400,60873411,1406,1406,1406,1406,0
+20250324,195300,60873411,1406,1406,1406,1406,0
+20250324,195200,60873411,1406,1406,1406,1406,0
+20250324,195100,60873411,1406,1406,1406,1406,0
+20250324,195000,60873411,1406,1406,1406,1406,0
+20250324,194900,60873411,1406,1406,1406,1406,0
+20250324,194800,60873411,1406,1406,1406,1406,0
+20250324,194700,60873411,1406,1406,1406,1406,0
+20250324,194600,60873411,1406,1406,1406,1406,0
+20250324,194500,60873411,1406,1406,1406,1406,0
+20250324,194400,60873411,1406,1406,1406,1406,0
+20250324,194300,60873411,1406,1406,1406,1406,0
+20250324,194200,60873411,1406,1406,1406,1406,0
+20250324,194100,60873411,1406,1406,1406,1406,0
+20250324,194000,60873411,1406,1406,1406,1406,0
+20250324,193900,60873411,1406,1406,1406,1406,0
+20250324,193800,60873411,1406,1406,1406,1406,363
+20250324,193700,60873411,1406,1406,1406,1406,0
+20250324,193600,60873411,1406,1406,1406,1406,0
+20250324,193500,60873411,1406,1406,1406,1406,0
+20250324,193400,60873411,1406,1406,1406,1406,0
+20250324,193300,60873411,1406,1406,1406,1406,0
+20250324,193200,60873411,1406,1406,1406,1406,0
+20250324,193100,60873411,1406,1406,1406,1406,0
+20250324,193000,60873411,1406,1406,1406,1406,0
+20250324,192900,60873411,1406,1406,1406,1406,0
+20250324,192800,60873411,1406,1406,1406,1406,0
+20250324,192700,60873411,1406,1406,1406,1406,0
+20250324,192600,60873411,1406,1406,1406,1406,0
+20250324,192500,60873411,1406,1406,1406,1406,0
+20250324,192400,60873411,1406,1406,1406,1406,0
+20250324,192300,60873411,1406,1406,1406,1406,0
+20250324,192200,60873411,1406,1406,1406,1406,0
+20250324,192100,60873411,1406,1406,1406,1406,0
+20250324,192000,60873411,1406,1406,1406,1406,0
+20250324,191900,60873411,1406,1406,1406,1406,0
+20250324,191800,60873411,1406,1406,1406,1406,0
+20250324,191700,60873411,1406,1406,1406,1406,0
+20250324,191600,60873411,1406,1406,1406,1406,0
+20250324,191500,60873411,1406,1406,1406,1406,0
+20250324,191400,60873411,1406,1406,1406,1406,0
+20250324,191300,60873411,1406,1406,1406,1406,0
+20250324,191200,60873411,1406,1406,1406,1406,0
+20250324,191100,60873411,1406,1406,1406,1406,0
+20250324,191000,60873411,1406,1406,1406,1406,0
+20250324,190900,60873411,1406,1406,1406,1406,0
+20250324,190800,60873411,1406,1406,1406,1406,363
+20250324,190700,60873411,1406,1406,1406,1406,0
+20250324,190600,60873411,1406,1406,1406,1406,0
+20250324,190500,60873411,1406,1406,1406,1406,0
+20250324,190400,60873411,1406,1406,1406,1406,0
+20250324,190300,60873411,1406,1406,1406,1406,0
+20250324,190200,60873411,1406,1406,1406,1406,0
+20250324,190100,60873411,1406,1406,1406,1406,0
+20250324,190000,60873411,1406,1406,1406,1406,0
+20250324,185900,60873411,1406,1406,1406,1406,0
+20250324,185800,60873411,1406,1406,1406,1406,0
+20250324,185700,60873411,1406,1406,1406,1406,0
+20250324,185600,60873411,1406,1406,1406,1406,0
+20250324,185500,60873411,1406,1406,1406,1406,0
+20250324,185400,60873411,1406,1406,1406,1406,0
+20250324,185300,60873411,1406,1406,1406,1406,0
+20250324,185200,60873411,1406,1406,1406,1406,0
+20250324,185100,60873411,1406,1406,1406,1406,0
+20250324,185000,60873411,1406,1406,1406,1406,0
+20250324,184900,60873411,1406,1406,1406,1406,0
+20250324,184800,60873411,1406,1406,1406,1406,0
+20250324,184700,60873411,1406,1406,1406,1406,0
+20250324,184600,60873411,1406,1406,1406,1406,0
+20250324,184500,60873411,1406,1406,1406,1406,0
+20250324,184400,60873411,1406,1406,1406,1406,0
+20250324,184300,60873411,1406,1406,1406,1406,0
+20250324,184200,60873411,1406,1406,1406,1406,0
+20250324,184100,60873411,1406,1406,1406,1406,0
+20250324,184000,60873411,1406,1406,1406,1406,0
+20250324,183900,60873411,1406,1406,1406,1406,0
+20250324,183800,60873411,1406,1406,1406,1406,363
+20250324,183700,60873411,1406,1406,1406,1406,0
+20250324,183600,60873411,1406,1406,1406,1406,0
+20250324,183500,60873411,1406,1406,1406,1406,0
+20250324,183400,60873411,1406,1406,1406,1406,0
+20250324,183300,60873411,1406,1406,1406,1406,0
+20250324,183200,60873411,1406,1406,1406,1406,0
+20250324,183100,60873411,1406,1406,1406,1406,0
+20250324,183000,60873411,1406,1406,1406,1406,0
+20250324,182900,60873411,1406,1406,1406,1406,0
+20250324,182800,60873411,1406,1406,1406,1406,0
+20250324,182700,60873411,1406,1406,1406,1406,0
+20250324,182600,60873411,1406,1406,1406,1406,0
+20250324,182500,60873411,1406,1406,1406,1406,0
+20250324,182400,60873411,1406,1406,1406,1406,0
+20250324,182300,60873411,1406,1406,1406,1406,0
+20250324,182200,60873411,1406,1406,1406,1406,0
+20250324,182100,60873411,1406,1406,1406,1406,0
+20250324,182000,60873411,1406,1406,1406,1406,0
+20250324,181900,60873411,1406,1406,1406,1406,0
+20250324,181800,60873411,1406,1406,1406,1406,0
+20250324,181700,60873411,1406,1406,1406,1406,0
+20250324,181600,60873411,1406,1406,1406,1406,0
+20250324,181500,60873411,1406,1406,1406,1406,0
+20250324,181400,60873411,1406,1406,1406,1406,0
+20250324,181300,60873411,1406,1406,1406,1406,0
+20250324,181200,60873411,1406,1406,1406,1406,0
+20250324,181100,60873411,1406,1406,1406,1406,0
+20250324,181000,60873411,1406,1406,1406,1406,0
+20250324,180900,60873411,1406,1406,1406,1406,0
+20250324,180800,60873411,1406,1406,1406,1406,363
+20250324,180700,60873411,1406,1406,1406,1406,0
+20250324,180600,60873411,1406,1406,1406,1406,0
+20250324,180500,60873411,1406,1406,1406,1406,0
+20250324,180400,60873411,1406,1406,1406,1406,0
+20250324,180300,60873411,1406,1406,1406,1406,0
+20250324,180200,60873411,1406,1406,1406,1406,0
+20250324,180100,60873411,1406,1406,1406,1406,0
+20250324,180000,60873411,1406,1406,1406,1406,0
+20250324,175900,60873411,1406,1406,1406,1406,0
+20250324,175800,60873411,1406,1406,1406,1406,0
+20250324,175700,60873411,1406,1406,1406,1406,0
+20250324,175600,60873411,1406,1406,1406,1406,0
+20250324,175500,60873411,1406,1406,1406,1406,0
+20250324,175400,60873411,1406,1406,1406,1406,0
+20250324,175300,60873411,1406,1406,1406,1406,0
+20250324,175200,60873411,1406,1406,1406,1406,0
+20250324,175100,60873411,1406,1406,1406,1406,0
+20250324,175000,60873411,1406,1406,1406,1406,0
+20250324,174900,60873411,1406,1406,1406,1406,0
+20250324,174800,60873411,1406,1406,1406,1406,0
+20250324,174700,60873411,1406,1406,1406,1406,0
+20250324,174600,60873411,1406,1406,1406,1406,0
+20250324,174500,60873411,1406,1406,1406,1406,0
+20250324,174400,60873411,1406,1406,1406,1406,0
+20250324,174300,60873411,1406,1406,1406,1406,0
+20250324,174200,60873411,1406,1406,1406,1406,0
+20250324,174100,60873411,1406,1406,1406,1406,0
+20250324,174000,60873411,1406,1406,1406,1406,0
+20250324,173900,60873411,1406,1406,1406,1406,0
+20250324,173800,60873411,1406,1406,1406,1406,363
+20250324,173700,60873411,1406,1406,1406,1406,0
+20250324,173600,60873411,1406,1406,1406,1406,0
+20250324,173500,60873411,1406,1406,1406,1406,0
+20250324,173400,60873411,1406,1406,1406,1406,0
+20250324,173300,60873411,1406,1406,1406,1406,0
+20250324,173200,60873411,1406,1406,1406,1406,0
+20250324,173100,60873411,1406,1406,1406,1406,0
+20250324,173000,60873411,1406,1406,1406,1406,0
+20250324,172900,60873411,1406,1406,1406,1406,0
+20250324,172800,60873411,1406,1406,1406,1406,0
+20250324,172700,60873411,1406,1406,1406,1406,0
+20250324,172600,60873411,1406,1406,1406,1406,0
+20250324,172500,60873411,1406,1406,1406,1406,0
+20250324,172400,60873411,1406,1406,1406,1406,0
+20250324,172300,60873411,1406,1406,1406,1406,0
+20250324,172200,60873411,1406,1406,1406,1406,0
+20250324,172100,60873411,1406,1406,1406,1406,0
+20250324,172000,60873411,1406,1406,1406,1406,0
+20250324,171900,60873411,1406,1406,1406,1406,0
+20250324,171800,60873411,1406,1406,1406,1406,0
+20250324,171700,60873411,1406,1406,1406,1406,0
+20250324,171600,60873411,1406,1406,1406,1406,0
+20250324,171500,60873411,1406,1406,1406,1406,0
+20250324,171400,60873411,1406,1406,1406,1406,0
+20250324,171300,60873411,1406,1406,1406,1406,0
+20250324,171200,60873411,1406,1406,1406,1406,0
+20250324,171100,60873411,1406,1406,1406,1406,0
+20250324,171000,60873411,1406,1406,1406,1406,0
+20250324,170900,60873411,1406,1406,1406,1406,0
+20250324,170800,60873411,1406,1406,1406,1406,363
+20250324,170700,60873411,1406,1406,1406,1406,0
+20250324,170600,60873411,1406,1406,1406,1406,0
+20250324,170500,60873411,1406,1406,1406,1406,0
+20250324,170400,60873411,1406,1406,1406,1406,0
+20250324,170300,60873411,1406,1406,1406,1406,0
+20250324,170200,60873411,1406,1406,1406,1406,0
+20250324,170100,60873411,1406,1406,1406,1406,0
+20250324,170000,60873411,1406,1406,1406,1406,0
+20250324,165900,60873411,1406,1406,1406,1406,0
+20250324,165800,60873411,1406,1406,1406,1406,0
+20250324,165700,60873411,1406,1406,1406,1406,0
+20250324,165600,60873411,1406,1406,1406,1406,0
+20250324,165500,60873411,1406,1406,1406,1406,0
+20250324,165400,60873411,1406,1406,1406,1406,0
+20250324,165300,60873411,1406,1406,1406,1406,0
+20250324,165200,60873411,1406,1406,1406,1406,0
+20250324,165100,60873411,1406,1406,1406,1406,0
+20250324,165000,60873411,1406,1406,1406,1406,0
+20250324,164900,60873411,1406,1406,1406,1406,0
+20250324,164800,60873411,1406,1406,1406,1406,0
+20250324,164700,60873411,1406,1406,1406,1406,0
+20250324,164600,60873411,1406,1406,1406,1406,0
+20250324,164500,60873411,1406,1406,1406,1406,0
+20250324,164400,60873411,1406,1406,1406,1406,0
+20250324,164300,60873411,1406,1406,1406,1406,0
+20250324,164200,60873411,1406,1406,1406,1406,0
+20250324,164100,60873411,1406,1406,1406,1406,0
+20250324,164000,60873411,1406,1406,1406,1406,0
+20250324,163900,60873411,1406,1406,1406,1406,0
+20250324,163800,60873411,1406,1406,1406,1406,363
+20250324,163700,60873411,1406,1406,1406,1406,0
+20250324,163600,60873411,1406,1406,1406,1406,0
+20250324,163500,60873411,1406,1406,1406,1406,0
+20250324,163400,60873411,1406,1406,1406,1406,0
+20250324,163300,60873411,1406,1406,1406,1406,0
+20250324,163200,60873411,1406,1406,1406,1406,0
+20250324,163100,60873411,1406,1406,1406,1406,0
+20250324,163000,60873411,1406,1406,1406,1406,0
+20250324,162900,60873411,1406,1406,1406,1406,0
+20250324,162800,60873411,1406,1406,1406,1406,0
+20250324,162700,60873411,1406,1406,1406,1406,0
+20250324,162600,60873411,1406,1406,1406,1406,0
+20250324,162500,60873411,1406,1406,1406,1406,0
+20250324,162400,60873411,1406,1406,1406,1406,0
+20250324,162300,60873411,1406,1406,1406,1406,0
+20250324,162200,60873411,1406,1406,1406,1406,0
+20250324,162100,60873411,1406,1406,1406,1406,0
+20250324,162000,60873411,1406,1406,1406,1406,0
+20250324,161900,60873411,1406,1406,1406,1406,0
+20250324,161800,60873411,1406,1406,1406,1406,0
+20250324,161700,60873411,1406,1406,1406,1406,0
+20250324,161600,60873411,1406,1406,1406,1406,0
+20250324,161500,60873411,1406,1406,1406,1406,0
+20250324,161400,60873411,1406,1406,1406,1406,0
+20250324,161300,60873411,1406,1406,1406,1406,0
+20250324,161200,60873411,1406,1406,1406,1406,0
+20250324,161100,60873411,1406,1406,1406,1406,0
+20250324,161000,60873411,1406,1406,1406,1406,0
+20250324,160900,60873411,1406,1406,1406,1406,0
+20250324,160800,60873411,1406,1406,1406,1406,363
+20250324,160700,60873411,1406,1406,1406,1406,0
+20250324,160600,60873411,1406,1406,1406,1406,0
+20250324,160500,60873411,1406,1406,1406,1406,0
+20250324,160400,60873411,1406,1406,1406,1406,0
+20250324,160300,60873411,1406,1406,1406,1406,0
+20250324,160200,60873411,1406,1406,1406,1406,0
+20250324,160100,60873411,1406,1406,1406,1406,0
+20250324,160000,60873411,1406,1406,1406,1406,0
+20250324,155900,60873411,1406,1406,1406,1406,0
+20250324,155800,60873411,1406,1406,1406,1406,0
+20250324,155700,60873411,1406,1406,1406,1406,0
+20250324,155600,60873411,1406,1406,1406,1406,0
+20250324,155500,60873411,1406,1406,1406,1406,0
+20250324,155400,60873411,1406,1406,1406,1406,0
+20250324,155300,60873411,1406,1406,1406,1406,0
+20250324,155200,60873411,1406,1406,1406,1406,0
+20250324,155100,60873411,1406,1406,1406,1406,0
+20250324,155000,60873411,1406,1406,1406,1406,0
+20250324,154900,60873411,1406,1406,1406,1406,0
+20250324,154800,60873411,1406,1406,1406,1406,0
+20250324,154700,60873411,1406,1406,1406,1406,0
+20250324,154600,60873411,1406,1406,1406,1406,0
+20250324,154500,60873411,1406,1406,1406,1406,0
+20250324,154400,60873411,1406,1406,1406,1406,0
+20250324,154300,60873411,1406,1406,1406,1406,0
+20250324,154200,60873411,1406,1406,1406,1406,0
+20250324,154100,60873411,1406,1406,1406,1406,0
+20250324,154000,60873411,1406,1406,1406,1406,0
+20250324,153900,60873411,1406,1406,1406,1406,0
+20250324,153800,60873411,1406,1406,1406,1406,363
+20250324,153700,60873411,1406,1406,1406,1406,0
+20250324,153600,60873411,1406,1406,1406,1406,0
+20250324,153500,60873411,1406,1406,1406,1406,0
+20250324,153400,60873411,1406,1406,1406,1406,0
+20250324,153300,60873411,1406,1406,1406,1406,0
+20250324,153200,60873411,1406,1406,1406,1406,0
+20250324,153100,60873411,1406,1406,1406,1406,0
+20250324,153000,60873411,1406,1406,1406,1406,363
+20250324,152900,60363033,1406,1406,1406,1406,0
+20250324,152800,60363033,1406,1406,1406,1406,0
+20250324,152700,60363033,1406,1406,1406,1406,0
+20250324,152600,60363033,1406,1406,1406,1406,0
+20250324,152500,60363033,1406,1406,1406,1406,0
+20250324,152400,60363033,1406,1406,1406,1406,0
+20250324,152300,60363033,1406,1406,1406,1406,0
+20250324,152200,60363033,1406,1406,1406,1406,0
+20250324,152100,60363033,1406,1406,1406,1406,0
+20250324,152000,60363033,1406,1406,1406,1406,0
+20250324,151900,60363033,1406,1404,1406,1404,3
+20250324,151800,60358817,1410,1399,1410,1399,1002
+20250324,151700,58956166,1399,1399,1399,1390,1082
+20250324,151600,57446647,1399,1398,1399,1398,500
+20250324,151500,56747365,1398,1396,1398,1396,3
+20250324,151400,56743175,1395,1386,1398,1386,179
+20250324,151300,56494990,1385,1383,1385,1383,421
+20250324,151200,55912547,1383,1384,1384,1381,578
+20250324,151100,55112990,1384,1384,1384,1384,0
+20250324,151000,55112990,1384,1384,1384,1384,0
+20250324,150900,55112990,1384,1384,1384,1384,0
+20250324,150800,55112990,1384,1384,1384,1384,0
+20250324,150700,55112990,1384,1384,1384,1384,2
+20250324,150600,55110222,1384,1384,1384,1384,0
+20250324,150500,55110222,1384,1384,1384,1384,64
+20250324,150400,55021646,1384,1384,1384,1384,0
+20250324,150300,55021646,1384,1384,1384,1384,1
+20250324,150200,55020262,1384,1384,1384,1384,147
+20250324,150100,54816814,1385,1385,1385,1385,500
+20250324,150000,54124314,1385,1385,1385,1385,0
+20250324,145900,54124314,1385,1385,1385,1385,0
+20250324,145800,54124314,1385,1385,1385,1385,0
+20250324,145700,54124314,1385,1385,1385,1385,0
+20250324,145600,54124314,1385,1385,1385,1385,0
+20250324,145500,54124314,1385,1385,1385,1385,0
+20250324,145400,54124314,1385,1385,1385,1385,0
+20250324,145300,54124314,1385,1385,1385,1385,200
+20250324,145200,53847314,1385,1385,1385,1385,420
+20250324,145100,53265614,1386,1386,1386,1386,0
+20250324,145000,53265614,1386,1393,1393,1386,90
+20250324,144900,53140673,1394,1394,1394,1394,2
+20250324,144800,53137885,1395,1395,1395,1395,3
+20250324,144700,53133700,1396,1396,1396,1396,0
+20250324,144600,53133700,1396,1396,1396,1396,0
+20250324,144500,53133700,1396,1396,1396,1396,9
+20250324,144400,53121136,1396,1397,1397,1396,6
+20250324,144300,53112756,1398,1398,1398,1398,255
+20250324,144200,52756266,1398,1398,1398,1398,0
+20250324,144100,52756266,1398,1398,1398,1398,1
+20250324,144000,52754868,1398,1398,1398,1398,4
+20250324,143900,52749276,1400,1400,1400,1400,0
+20250324,143800,52749276,1400,1400,1400,1400,0
+20250324,143700,52749276,1400,1400,1400,1400,1
+20250324,143600,52747876,1400,1400,1400,1400,3
+20250324,143500,52743676,1400,1398,1400,1398,7
+20250324,143400,52733884,1400,1400,1400,1400,0
+20250324,143300,52733884,1400,1400,1400,1400,0
+20250324,143200,52733884,1400,1400,1400,1400,0
+20250324,143100,52733884,1400,1398,1400,1398,2
+20250324,143000,52731086,1400,1400,1400,1400,0
+20250324,142900,52731086,1400,1400,1400,1400,0
+20250324,142800,52731086,1400,1400,1400,1400,0
+20250324,142700,52731086,1400,1400,1400,1400,0
+20250324,142600,52731086,1400,1400,1400,1400,0
+20250324,142500,52731086,1400,1400,1400,1400,0
+20250324,142400,52731086,1400,1400,1400,1400,2
+20250324,142300,52728286,1399,1399,1399,1399,2
+20250324,142200,52725488,1400,1400,1400,1400,0
+20250324,142100,52725488,1400,1400,1400,1400,0
+20250324,142000,52725488,1400,1400,1400,1400,0
+20250324,141900,52725488,1400,1400,1400,1400,0
+20250324,141800,52725488,1400,1400,1400,1400,0
+20250324,141700,52725488,1400,1409,1409,1400,77
+20250324,141600,52617505,1410,1410,1410,1410,0
+20250324,141500,52617505,1410,1410,1410,1410,0
+20250324,141400,52617505,1410,1410,1410,1410,0
+20250324,141300,52617505,1410,1410,1410,1410,217
+20250324,141200,52311535,1410,1410,1410,1410,0
+20250324,141100,52311535,1410,1410,1410,1410,0
+20250324,141000,52311535,1410,1410,1410,1410,47
+20250324,140900,52245265,1410,1409,1410,1409,5
+20250324,140800,52238219,1410,1410,1410,1410,4
+20250324,140700,52232579,1410,1410,1410,1410,0
+20250324,140600,52232579,1410,1410,1410,1410,0
+20250324,140500,52232579,1410,1409,1410,1409,21
+20250324,140400,52202989,1410,1410,1410,1410,0
+20250324,140300,52202989,1410,1410,1410,1410,0
+20250324,140200,52202989,1410,1410,1410,1410,0
+20250324,140100,52202989,1410,1410,1410,1410,0
+20250324,140000,52202989,1410,1410,1410,1410,0
+20250324,135900,52202989,1410,1410,1410,1410,1
+20250324,135800,52201579,1410,1410,1410,1410,2
+20250324,135700,52198759,1411,1411,1411,1411,1
+20250324,135600,52197348,1410,1410,1410,1410,3
+20250324,135500,52193118,1411,1410,1411,1410,12
+20250324,135400,52176196,1410,1410,1410,1410,0
+20250324,135300,52176196,1410,1410,1411,1410,23
+20250324,135200,52143763,1411,1411,1411,1411,0
+20250324,135100,52143763,1411,1411,1411,1411,0
+20250324,135000,52143763,1411,1411,1411,1411,0
+20250324,134900,52143763,1411,1411,1411,1411,0
+20250324,134800,52143763,1411,1410,1411,1410,29
+20250324,134700,52102868,1410,1410,1410,1410,0
+20250324,134600,52102868,1410,1410,1410,1410,276
+20250324,134500,51713708,1411,1410,1411,1410,1225
+20250324,134400,49986457,1410,1410,1410,1410,1375
+20250324,134300,48047707,1410,1409,1410,1409,1550
+20250324,134200,45862740,1409,1408,1409,1408,2
+20250324,134100,45859923,1408,1408,1408,1408,0
+20250324,134000,45859923,1408,1408,1408,1408,0
+20250324,133900,45859923,1408,1408,1408,1408,0
+20250324,133800,45859923,1408,1408,1408,1408,4
+20250324,133700,45854291,1410,1410,1410,1410,0
+20250324,133600,45854291,1410,1408,1410,1408,91
+20250324,133500,45726161,1408,1408,1408,1408,0
+20250324,133400,45726161,1408,1407,1408,1404,48
+20250324,133300,45658696,1408,1410,1410,1408,20
+20250324,133200,45630517,1410,1410,1410,1410,1
+20250324,133100,45629107,1411,1411,1411,1411,0
+20250324,133000,45629107,1411,1411,1411,1411,0
+20250324,132900,45629107,1411,1410,1411,1410,3
+20250324,132800,45624875,1411,1410,1412,1410,26
+20250324,132700,45588208,1412,1411,1412,1411,11
+20250324,132600,45572685,1411,1404,1411,1404,2002
+20250324,132500,42749372,1405,1405,1405,1405,2
+20250324,132400,42746562,1406,1406,1406,1406,2
+20250324,132300,42743750,1409,1409,1409,1409,0
+20250324,132200,42743750,1409,1409,1409,1409,0
+20250324,132100,42743750,1409,1409,1409,1409,5
+20250324,132000,42736705,1409,1404,1409,1404,4
+20250324,131900,42731079,1409,1409,1409,1409,31
+20250324,131800,42687400,1385,1409,1409,1385,215
+20250324,131700,42388742,1410,1405,1410,1405,100
+20250324,131600,42248085,1405,1405,1405,1405,0
+20250324,131500,42248085,1405,1392,1405,1385,4921
+20250324,131400,35366458,1395,1394,1396,1385,104
+20250324,131300,35222262,1396,1393,1396,1388,17
+20250324,131200,35198623,1396,1396,1396,1396,0
+20250324,131100,35198623,1396,1396,1396,1396,1
+20250324,131000,35197227,1385,1396,1396,1385,186
+20250324,130900,34938847,1396,1393,1396,1393,103
+20250324,130800,34795068,1396,1392,1396,1392,224
+20250324,130700,34483164,1392,1389,1392,1387,24
+20250324,130600,34449856,1392,1391,1392,1387,13
+20250324,130500,34431800,1396,1389,1396,1389,12
+20250324,130400,34415118,1396,1396,1396,1396,0
+20250324,130300,34415118,1396,1396,1396,1396,0
+20250324,130200,34415118,1396,1396,1396,1396,0
+20250324,130100,34415118,1396,1396,1396,1396,0
+20250324,130000,34415118,1396,1396,1396,1396,0
+20250324,125900,34415118,1396,1396,1396,1396,0
+20250324,125800,34415118,1396,1396,1396,1396,0
+20250324,125700,34415118,1396,1396,1396,1396,0
+20250324,125600,34415118,1396,1396,1396,1396,0
+20250324,125500,34415118,1396,1389,1396,1389,2
+20250324,125400,34412333,1396,1396,1396,1396,1
+20250324,125300,34410937,1387,1387,1387,1387,0
+20250324,125200,34410937,1387,1390,1390,1387,4
+20250324,125100,34405384,1389,1392,1396,1389,155
+20250324,125000,34189886,1390,1391,1391,1390,2
+20250324,124900,34187105,1396,1396,1396,1396,0
+20250324,124800,34187105,1396,1396,1396,1396,0
+20250324,124700,34187105,1396,1396,1396,1396,0
+20250324,124600,34187105,1396,1396,1396,1396,0
+20250324,124500,34187105,1396,1396,1396,1396,0
+20250324,124400,34187105,1396,1396,1396,1396,0
+20250324,124300,34187105,1396,1396,1396,1396,0
+20250324,124200,34187105,1396,1396,1396,1396,0
+20250324,124100,34187105,1396,1396,1396,1396,0
+20250324,124000,34187105,1396,1396,1396,1396,1
+20250324,123900,34185709,1396,1391,1396,1391,3
+20250324,123800,34181526,1396,1394,1396,1391,44
+20250324,123700,34120267,1396,1393,1396,1393,301
+20250324,123600,33700477,1393,1393,1393,1390,12
+20250324,123500,33683786,1389,1390,1390,1389,3
+20250324,123400,33679617,1393,1393,1393,1393,0
+20250324,123300,33679617,1393,1393,1393,1393,0
+20250324,123200,33679617,1393,1393,1393,1393,0
+20250324,123100,33679617,1393,1389,1393,1389,21
+20250324,123000,33650405,1393,1393,1393,1387,34
+20250324,122900,33603148,1395,1395,1395,1395,0
+20250324,122800,33603148,1395,1395,1395,1395,0
+20250324,122700,33603148,1395,1395,1395,1395,0
+20250324,122600,33603148,1395,1395,1395,1395,0
+20250324,122500,33603148,1395,1395,1395,1395,0
+20250324,122400,33603148,1395,1395,1395,1394,13
+20250324,122300,33585014,1396,1396,1396,1395,3
+20250324,122200,33580827,1397,1397,1397,1397,0
+20250324,122100,33580827,1397,1397,1397,1397,0
+20250324,122000,33580827,1397,1394,1397,1394,4
+20250324,121900,33575246,1393,1398,1398,1391,62
+20250324,121800,33488853,1398,1399,1399,1398,4
+20250324,121700,33483259,1400,1400,1400,1400,0
+20250324,121600,33483259,1400,1397,1400,1396,346
+20250324,121500,32999595,1397,1390,1397,1390,178
+20250324,121400,32751647,1390,1384,1390,1383,105
+20250324,121300,32606112,1383,1362,1383,1362,5723
+20250324,121200,24757249,1362,1359,1362,1359,121
+20250324,121100,24592689,1359,1358,1359,1358,84
+20250324,121000,24478616,1358,1357,1358,1357,14
+20250324,120900,24459616,1358,1356,1358,1356,190
+20250324,120800,24201955,1356,1348,1356,1348,1807
+20250324,120700,21752362,1350,1350,1350,1350,0
+20250324,120600,21752362,1350,1350,1350,1350,27
+20250324,120500,21715912,1349,1349,1349,1349,0
+20250324,120400,21715912,1349,1349,1349,1349,0
+20250324,120300,21715912,1349,1346,1349,1346,619
+20250324,120200,20880884,1346,1339,1346,1339,5779
+20250324,120100,13130426,1339,1339,1339,1339,0
+20250324,120000,13130426,1339,1339,1339,1339,0
+20250324,115900,13130426,1339,1339,1339,1339,0
+20250324,115800,13130426,1339,1339,1339,1339,0
+20250324,115700,13130426,1339,1339,1339,1339,0
+20250324,115600,13130426,1339,1339,1339,1339,0
+20250324,115500,13130426,1339,1339,1339,1339,0
+20250324,115400,13130426,1339,1339,1339,1339,0
+20250324,115300,13130426,1339,1339,1339,1339,0
+20250324,115200,13130426,1339,1339,1339,1339,0
+20250324,115100,13130426,1339,1339,1339,1339,0
+20250324,115000,13130426,1339,1339,1339,1339,0
+20250324,114900,13130426,1339,1339,1339,1339,0
+20250324,114800,13130426,1339,1339,1339,1339,0
+20250324,114700,13130426,1339,1339,1339,1339,30
+20250324,114600,13090256,1339,1338,1339,1338,4
+20250324,114500,13084903,1338,1338,1338,1338,10
+20250324,114400,13071523,1339,1339,1339,1339,0
+20250324,114300,13071523,1339,1339,1339,1339,0
+20250324,114200,13071523,1339,1339,1339,1339,0
+20250324,114100,13071523,1339,1339,1339,1339,0
+20250324,114000,13071523,1339,1339,1339,1339,0
+20250324,113900,13071523,1339,1339,1339,1339,0
+20250324,113800,13071523,1339,1339,1339,1339,0
+20250324,113700,13071523,1339,1339,1339,1339,0
+20250324,113600,13071523,1339,1339,1339,1339,0
+20250324,113500,13071523,1339,1339,1339,1339,0
+20250324,113400,13071523,1339,1339,1339,1339,0
+20250324,113300,13071523,1339,1339,1339,1339,0
+20250324,113200,13071523,1339,1339,1339,1339,0
+20250324,113100,13071523,1339,1339,1339,1339,0
+20250324,113000,13071523,1339,1339,1339,1339,0
+20250324,112900,13071523,1339,1339,1339,1339,0
+20250324,112800,13071523,1339,1339,1339,1339,0
+20250324,112700,13071523,1339,1339,1339,1339,0
+20250324,112600,13071523,1339,1334,1339,1330,214
+20250324,112500,12786649,1339,1339,1339,1339,1
+20250324,112400,12785310,1330,1330,1330,1330,406
+20250324,112300,12245330,1330,1330,1330,1330,396
+20250324,112200,11718650,1332,1333,1333,1332,253
+20250324,112100,11381601,1334,1334,1334,1334,0
+20250324,112000,11381601,1334,1334,1334,1334,0
+20250324,111900,11381601,1334,1335,1335,1334,43
+20250324,111800,11324207,1336,1336,1336,1336,0
+20250324,111700,11324207,1336,1336,1336,1336,3
+20250324,111600,11320199,1337,1337,1337,1337,0
+20250324,111500,11320199,1337,1337,1337,1337,0
+20250324,111400,11320199,1337,1337,1337,1337,0
+20250324,111300,11320199,1337,1337,1337,1337,1
+20250324,111200,11318862,1337,1337,1337,1337,40
+20250324,111100,11265382,1339,1339,1339,1339,0
+20250324,111000,11265382,1339,1336,1339,1336,7
+20250324,110900,11256027,1339,1339,1339,1339,0
+20250324,110800,11256027,1339,1339,1339,1339,0
+20250324,110700,11256027,1339,1339,1339,1339,0
+20250324,110600,11256027,1339,1339,1339,1339,0
+20250324,110500,11256027,1339,1339,1339,1339,0
+20250324,110400,11256027,1339,1339,1339,1339,0
+20250324,110300,11256027,1339,1339,1339,1339,0
+20250324,110200,11256027,1339,1339,1339,1339,0
+20250324,110100,11256027,1339,1339,1339,1339,1
+20250324,110000,11254688,1330,1330,1330,1330,0
+20250324,105900,11254688,1330,1330,1330,1330,0
+20250324,105800,11254688,1330,1330,1330,1330,0
+20250324,105700,11254688,1330,1330,1330,1330,0
+20250324,105600,11254688,1330,1330,1330,1330,0
+20250324,105500,11254688,1330,1330,1330,1330,0
+20250324,105400,11254688,1330,1337,1337,1330,1369
+20250324,105300,9432148,1339,1339,1339,1339,0
+20250324,105200,9432148,1339,1339,1339,1339,0
+20250324,105100,9432148,1339,1339,1339,1339,0
+20250324,105000,9432148,1339,1339,1339,1339,0
+20250324,104900,9432148,1339,1339,1339,1339,0
+20250324,104800,9432148,1339,1339,1339,1339,0
+20250324,104700,9432148,1339,1339,1339,1339,0
+20250324,104600,9432148,1339,1339,1339,1339,0
+20250324,104500,9432148,1339,1339,1339,1339,0
+20250324,104400,9432148,1339,1339,1339,1339,0
+20250324,104300,9432148,1339,1339,1339,1339,0
+20250324,104200,9432148,1339,1337,1339,1337,11
+20250324,104100,9417439,1340,1340,1340,1340,0
+20250324,104000,9417439,1340,1340,1340,1340,3
+20250324,103900,9413419,1340,1340,1340,1340,0
+20250324,103800,9413419,1340,1340,1340,1340,0
+20250324,103700,9413419,1340,1340,1340,1340,0
+20250324,103600,9413419,1340,1340,1340,1340,0
+20250324,103500,9413419,1340,1340,1340,1340,0
+20250324,103400,9413419,1340,1340,1340,1340,0
+20250324,103300,9413419,1340,1340,1340,1340,0
+20250324,103200,9413419,1340,1340,1340,1340,5
+20250324,103100,9406719,1340,1340,1340,1340,0
+20250324,103000,9406719,1340,1340,1340,1340,0
+20250324,102900,9406719,1340,1340,1340,1340,0
+20250324,102800,9406719,1340,1340,1340,1340,0
+20250324,102700,9406719,1340,1340,1340,1340,0
+20250324,102600,9406719,1340,1340,1340,1340,0
+20250324,102500,9406719,1340,1340,1340,1340,13
+20250324,102400,9389299,1340,1340,1340,1340,0
+20250324,102300,9389299,1340,1340,1340,1340,1
+20250324,102200,9387959,1336,1336,1336,1336,0
+20250324,102100,9387959,1336,1336,1336,1336,1
+20250324,102000,9386623,1336,1336,1336,1336,1
+20250324,101900,9385287,1341,1337,1341,1337,4
+20250324,101800,9379931,1341,1341,1341,1341,0
+20250324,101700,9379931,1341,1338,1341,1337,6
+20250324,101600,9371899,1341,1341,1341,1341,0
+20250324,101500,9371899,1341,1341,1341,1341,0
+20250324,101400,9371899,1341,1341,1341,1341,0
+20250324,101300,9371899,1341,1341,1341,1341,0
+20250324,101200,9371899,1341,1341,1341,1341,0
+20250324,101100,9371899,1341,1341,1341,1341,2
+20250324,101000,9369217,1340,1340,1340,1335,1027
+20250324,100900,7993099,1337,1337,1337,1337,0
+20250324,100800,7993099,1337,1338,1340,1337,11
+20250324,100700,7978385,1340,1339,1340,1336,13
+20250324,100600,7960994,1337,1339,1339,1337,20
+20250324,100500,7934220,1341,1341,1341,1341,0
+20250324,100400,7934220,1341,1341,1341,1341,0
+20250324,100300,7934220,1341,1341,1341,1341,0
+20250324,100200,7934220,1341,1341,1341,1334,9
+20250324,100100,7922193,1335,1335,1341,1335,8
+20250324,100000,7911507,1341,1341,1341,1341,201
+20250324,095900,7641966,1333,1341,1341,1333,31
+20250324,095800,7600403,1341,1341,1341,1341,0
+20250324,095700,7600403,1341,1341,1341,1341,0
+20250324,095600,7600403,1341,1333,1341,1333,15
+20250324,095500,7580392,1341,1341,1341,1341,0
+20250324,095400,7580392,1341,1341,1341,1341,0
+20250324,095300,7580392,1341,1341,1341,1341,0
+20250324,095200,7580392,1341,1341,1341,1341,0
+20250324,095100,7580392,1341,1341,1341,1334,13
+20250324,095000,7562987,1341,1336,1341,1335,15
+20250324,094900,7542894,1341,1341,1341,1341,0
+20250324,094800,7542894,1341,1339,1341,1329,1197
+20250324,094700,5949043,1343,1343,1343,1343,0
+20250324,094600,5949043,1343,1343,1343,1339,3
+20250324,094500,5945018,1339,1339,1339,1339,1
+20250324,094400,5943679,1343,1342,1343,1333,1404
+20250324,094300,4068689,1343,1343,1343,1343,0
+20250324,094200,4068689,1343,1343,1343,1343,0
+20250324,094100,4068689,1343,1343,1343,1343,300
+20250324,094000,3665789,1343,1343,1343,1343,0
+20250324,093900,3665789,1343,1343,1343,1343,80
+20250324,093800,3558349,1343,1343,1343,1343,2
+20250324,093700,3555663,1342,1342,1342,1342,749
+20250324,093600,2550505,1342,1342,1342,1342,0
+20250324,093500,2550505,1342,1342,1342,1342,0
+20250324,093400,2550505,1342,1342,1342,1342,0
+20250324,093300,2550505,1342,1342,1342,1342,0
+20250324,093200,2550505,1342,1342,1342,1342,0
+20250324,093100,2550505,1342,1343,1343,1341,39
+20250324,093000,2498199,1343,1343,1343,1343,0
+20250324,092900,2498199,1343,1343,1343,1343,0
+20250324,092800,2498199,1343,1343,1343,1343,0
+20250324,092700,2498199,1343,1343,1343,1343,0
+20250324,092600,2498199,1343,1343,1343,1343,1
+20250324,092500,2496856,1342,1343,1343,1342,233
+20250324,092400,2184066,1345,1345,1345,1345,0
+20250324,092300,2184066,1345,1345,1345,1345,0
+20250324,092200,2184066,1345,1345,1345,1345,0
+20250324,092100,2184066,1345,1344,1345,1344,6
+20250324,092000,2176001,1345,1345,1345,1345,0
+20250324,091900,2176001,1345,1345,1345,1344,238
+20250324,091800,1855897,1345,1345,1345,1345,0
+20250324,091700,1855897,1345,1345,1345,1345,0
+20250324,091600,1855897,1345,1345,1345,1345,100
+20250324,091500,1721397,1345,1345,1345,1345,0
+20250324,091400,1721397,1345,1344,1345,1343,33
+20250324,091300,1677024,1342,1345,1345,1342,512
+20250324,091200,989823,1345,1345,1345,1345,0
+20250324,091100,989823,1345,1345,1345,1345,0
+20250324,091000,989823,1345,1345,1345,1345,5
+20250324,090900,983098,1345,1345,1345,1345,2
+20250324,090800,980408,1345,1345,1345,1345,2
+20250324,090700,977718,1345,1345,1345,1345,1
+20250324,090600,976373,1342,1345,1345,1341,79
+20250324,090500,870352,1343,1345,1345,1343,32
+20250324,090400,827342,1346,1346,1346,1346,0
+20250324,090300,827342,1346,1346,1346,1346,0
+20250324,090200,827342,1346,1350,1350,1346,19
+20250324,090100,801757,1350,1353,1356,1346,226
+20250324,090000,497292,1356,1345,1356,1342,370

095910/min/candle-20250325.csv

@@ -0,0 +1,668 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,200600,54048918,1371,1371,1371,1371,1929
+20250325,200500,54048918,1371,1371,1371,1371,0
+20250325,200400,54048918,1371,1371,1371,1371,0
+20250325,200300,54048918,1371,1371,1371,1371,0
+20250325,200200,54048918,1371,1371,1371,1371,0
+20250325,200100,54048918,1371,1371,1371,1371,0
+20250325,200000,54048918,1371,1371,1371,1371,0
+20250325,195900,54048918,1371,1371,1371,1371,0
+20250325,195800,54048918,1371,1371,1371,1371,0
+20250325,195700,54048918,1371,1371,1371,1371,0
+20250325,195600,54048918,1371,1371,1371,1371,0
+20250325,195500,54048918,1371,1371,1371,1371,0
+20250325,195400,54048918,1371,1371,1371,1371,0
+20250325,195300,54048918,1371,1371,1371,1371,0
+20250325,195200,54048918,1371,1371,1371,1371,0
+20250325,195100,54048918,1371,1371,1371,1371,0
+20250325,195000,54048918,1371,1371,1371,1371,0
+20250325,194900,54048918,1371,1371,1371,1371,0
+20250325,194800,54048918,1371,1371,1371,1371,0
+20250325,194700,54048918,1371,1371,1371,1371,0
+20250325,194600,54048918,1371,1371,1371,1371,0
+20250325,194500,54048918,1371,1371,1371,1371,0
+20250325,194400,54048918,1371,1371,1371,1371,0
+20250325,194300,54048918,1371,1371,1371,1371,0
+20250325,194200,54048918,1371,1371,1371,1371,0
+20250325,194100,54048918,1371,1371,1371,1371,0
+20250325,194000,54048918,1371,1371,1371,1371,0
+20250325,193900,54048918,1371,1371,1371,1371,0
+20250325,193800,54048918,1371,1371,1371,1371,0
+20250325,193700,54048918,1371,1371,1371,1371,0
+20250325,193600,54048918,1371,1371,1371,1371,1929
+20250325,193500,54048918,1371,1371,1371,1371,0
+20250325,193400,54048918,1371,1371,1371,1371,0
+20250325,193300,54048918,1371,1371,1371,1371,0
+20250325,193200,54048918,1371,1371,1371,1371,0
+20250325,193100,54048918,1371,1371,1371,1371,0
+20250325,193000,54048918,1371,1371,1371,1371,0
+20250325,192900,54048918,1371,1371,1371,1371,0
+20250325,192800,54048918,1371,1371,1371,1371,0
+20250325,192700,54048918,1371,1371,1371,1371,0
+20250325,192600,54048918,1371,1371,1371,1371,0
+20250325,192500,54048918,1371,1371,1371,1371,0
+20250325,192400,54048918,1371,1371,1371,1371,0
+20250325,192300,54048918,1371,1371,1371,1371,0
+20250325,192200,54048918,1371,1371,1371,1371,0
+20250325,192100,54048918,1371,1371,1371,1371,0
+20250325,192000,54048918,1371,1371,1371,1371,0
+20250325,191900,54048918,1371,1371,1371,1371,0
+20250325,191800,54048918,1371,1371,1371,1371,0
+20250325,191700,54048918,1371,1371,1371,1371,0
+20250325,191600,54048918,1371,1371,1371,1371,0
+20250325,191500,54048918,1371,1371,1371,1371,0
+20250325,191400,54048918,1371,1371,1371,1371,0
+20250325,191300,54048918,1371,1371,1371,1371,0
+20250325,191200,54048918,1371,1371,1371,1371,0
+20250325,191100,54048918,1371,1371,1371,1371,0
+20250325,191000,54048918,1371,1371,1371,1371,0
+20250325,190900,54048918,1371,1371,1371,1371,0
+20250325,190800,54048918,1371,1371,1371,1371,0
+20250325,190700,54048918,1371,1371,1371,1371,0
+20250325,190600,54048918,1371,1371,1371,1371,1929
+20250325,190500,54048918,1371,1371,1371,1371,0
+20250325,190400,54048918,1371,1371,1371,1371,0
+20250325,190300,54048918,1371,1371,1371,1371,0
+20250325,190200,54048918,1371,1371,1371,1371,0
+20250325,190100,54048918,1371,1371,1371,1371,0
+20250325,190000,54048918,1371,1371,1371,1371,0
+20250325,185900,54048918,1371,1371,1371,1371,0
+20250325,185800,54048918,1371,1371,1371,1371,0
+20250325,185700,54048918,1371,1371,1371,1371,0
+20250325,185600,54048918,1371,1371,1371,1371,0
+20250325,185500,54048918,1371,1371,1371,1371,0
+20250325,185400,54048918,1371,1371,1371,1371,0
+20250325,185300,54048918,1371,1371,1371,1371,0
+20250325,185200,54048918,1371,1371,1371,1371,0
+20250325,185100,54048918,1371,1371,1371,1371,0
+20250325,185000,54048918,1371,1371,1371,1371,0
+20250325,184900,54048918,1371,1371,1371,1371,0
+20250325,184800,54048918,1371,1371,1371,1371,0
+20250325,184700,54048918,1371,1371,1371,1371,0
+20250325,184600,54048918,1371,1371,1371,1371,0
+20250325,184500,54048918,1371,1371,1371,1371,0
+20250325,184400,54048918,1371,1371,1371,1371,0
+20250325,184300,54048918,1371,1371,1371,1371,0
+20250325,184200,54048918,1371,1371,1371,1371,0
+20250325,184100,54048918,1371,1371,1371,1371,0
+20250325,184000,54048918,1371,1371,1371,1371,0
+20250325,183900,54048918,1371,1371,1371,1371,0
+20250325,183800,54048918,1371,1371,1371,1371,0
+20250325,183700,54048918,1371,1371,1371,1371,0
+20250325,183600,54048918,1371,1371,1371,1371,1929
+20250325,183500,54048918,1371,1371,1371,1371,0
+20250325,183400,54048918,1371,1371,1371,1371,0
+20250325,183300,54048918,1371,1371,1371,1371,0
+20250325,183200,54048918,1371,1371,1371,1371,0
+20250325,183100,54048918,1371,1371,1371,1371,0
+20250325,183000,54048918,1371,1371,1371,1371,0
+20250325,182900,54048918,1371,1371,1371,1371,0
+20250325,182800,54048918,1371,1371,1371,1371,0
+20250325,182700,54048918,1371,1371,1371,1371,0
+20250325,182600,54048918,1371,1371,1371,1371,0
+20250325,182500,54048918,1371,1371,1371,1371,0
+20250325,182400,54048918,1371,1371,1371,1371,0
+20250325,182300,54048918,1371,1371,1371,1371,0
+20250325,182200,54048918,1371,1371,1371,1371,0
+20250325,182100,54048918,1371,1371,1371,1371,0
+20250325,182000,54048918,1371,1371,1371,1371,0
+20250325,181900,54048918,1371,1371,1371,1371,0
+20250325,181800,54048918,1371,1371,1371,1371,0
+20250325,181700,54048918,1371,1371,1371,1371,0
+20250325,181600,54048918,1371,1371,1371,1371,0
+20250325,181500,54048918,1371,1371,1371,1371,0
+20250325,181400,54048918,1371,1371,1371,1371,0
+20250325,181300,54048918,1371,1371,1371,1371,0
+20250325,181200,54048918,1371,1371,1371,1371,0
+20250325,181100,54048918,1371,1371,1371,1371,0
+20250325,181000,54048918,1371,1371,1371,1371,0
+20250325,180900,54048918,1371,1371,1371,1371,0
+20250325,180800,54048918,1371,1371,1371,1371,0
+20250325,180700,54048918,1371,1371,1371,1371,0
+20250325,180600,54048918,1371,1371,1371,1371,1929
+20250325,180500,54048918,1371,1371,1371,1371,0
+20250325,180400,54048918,1371,1371,1371,1371,0
+20250325,180300,54048918,1371,1371,1371,1371,0
+20250325,180200,54048918,1371,1371,1371,1371,0
+20250325,180100,54048918,1371,1371,1371,1371,0
+20250325,180000,54048918,1371,1371,1371,1371,0
+20250325,175900,54048918,1371,1371,1371,1371,0
+20250325,175800,54048918,1371,1371,1371,1371,0
+20250325,175700,54048918,1371,1371,1371,1371,0
+20250325,175600,54048918,1371,1371,1371,1371,0
+20250325,175500,54048918,1371,1371,1371,1371,0
+20250325,175400,54048918,1371,1371,1371,1371,0
+20250325,175300,54048918,1371,1371,1371,1371,0
+20250325,175200,54048918,1371,1371,1371,1371,0
+20250325,175100,54048918,1371,1371,1371,1371,0
+20250325,175000,54048918,1371,1371,1371,1371,0
+20250325,174900,54048918,1371,1371,1371,1371,0
+20250325,174800,54048918,1371,1371,1371,1371,0
+20250325,174700,54048918,1371,1371,1371,1371,0
+20250325,174600,54048918,1371,1371,1371,1371,0
+20250325,174500,54048918,1371,1371,1371,1371,0
+20250325,174400,54048918,1371,1371,1371,1371,0
+20250325,174300,54048918,1371,1371,1371,1371,0
+20250325,174200,54048918,1371,1371,1371,1371,0
+20250325,174100,54048918,1371,1371,1371,1371,0
+20250325,174000,54048918,1371,1371,1371,1371,0
+20250325,173900,54048918,1371,1371,1371,1371,0
+20250325,173800,54048918,1371,1371,1371,1371,0
+20250325,173700,54048918,1371,1371,1371,1371,0
+20250325,173600,54048918,1371,1371,1371,1371,1929
+20250325,173500,54048918,1371,1371,1371,1371,0
+20250325,173400,54048918,1371,1371,1371,1371,0
+20250325,173300,54048918,1371,1371,1371,1371,0
+20250325,173200,54048918,1371,1371,1371,1371,0
+20250325,173100,54048918,1371,1371,1371,1371,0
+20250325,173000,54048918,1371,1371,1371,1371,0
+20250325,172900,54048918,1371,1371,1371,1371,0
+20250325,172800,54048918,1371,1371,1371,1371,0
+20250325,172700,54048918,1371,1371,1371,1371,0
+20250325,172600,54048918,1371,1371,1371,1371,0
+20250325,172500,54048918,1371,1371,1371,1371,0
+20250325,172400,54048918,1371,1371,1371,1371,0
+20250325,172300,54048918,1371,1371,1371,1371,0
+20250325,172200,54048918,1371,1371,1371,1371,0
+20250325,172100,54048918,1371,1371,1371,1371,0
+20250325,172000,54048918,1371,1371,1371,1371,0
+20250325,171900,54048918,1371,1371,1371,1371,0
+20250325,171800,54048918,1371,1371,1371,1371,0
+20250325,171700,54048918,1371,1371,1371,1371,0
+20250325,171600,54048918,1371,1371,1371,1371,0
+20250325,171500,54048918,1371,1371,1371,1371,0
+20250325,171400,54048918,1371,1371,1371,1371,0
+20250325,171300,54048918,1371,1371,1371,1371,0
+20250325,171200,54048918,1371,1371,1371,1371,0
+20250325,171100,54048918,1371,1371,1371,1371,0
+20250325,171000,54048918,1371,1371,1371,1371,0
+20250325,170900,54048918,1371,1371,1371,1371,0
+20250325,170800,54048918,1371,1371,1371,1371,0
+20250325,170700,54048918,1371,1371,1371,1371,0
+20250325,170600,54048918,1371,1371,1371,1371,1929
+20250325,170500,54048918,1371,1371,1371,1371,0
+20250325,170400,54048918,1371,1371,1371,1371,0
+20250325,170300,54048918,1371,1371,1371,1371,0
+20250325,170200,54048918,1371,1371,1371,1371,0
+20250325,170100,54048918,1371,1371,1371,1371,0
+20250325,170000,54048918,1371,1371,1371,1371,0
+20250325,165900,54048918,1371,1371,1371,1371,0
+20250325,165800,54048918,1371,1371,1371,1371,0
+20250325,165700,54048918,1371,1371,1371,1371,0
+20250325,165600,54048918,1371,1371,1371,1371,0
+20250325,165500,54048918,1371,1371,1371,1371,0
+20250325,165400,54048918,1371,1371,1371,1371,0
+20250325,165300,54048918,1371,1371,1371,1371,0
+20250325,165200,54048918,1371,1371,1371,1371,0
+20250325,165100,54048918,1371,1371,1371,1371,0
+20250325,165000,54048918,1371,1371,1371,1371,0
+20250325,164900,54048918,1371,1371,1371,1371,0
+20250325,164800,54048918,1371,1371,1371,1371,0
+20250325,164700,54048918,1371,1371,1371,1371,0
+20250325,164600,54048918,1371,1371,1371,1371,0
+20250325,164500,54048918,1371,1371,1371,1371,0
+20250325,164400,54048918,1371,1371,1371,1371,0
+20250325,164300,54048918,1371,1371,1371,1371,0
+20250325,164200,54048918,1371,1371,1371,1371,0
+20250325,164100,54048918,1371,1371,1371,1371,0
+20250325,164000,54048918,1371,1371,1371,1371,0
+20250325,163900,54048918,1371,1371,1371,1371,0
+20250325,163800,54048918,1371,1371,1371,1371,0
+20250325,163700,54048918,1371,1371,1371,1371,0
+20250325,163600,54048918,1371,1371,1371,1371,1929
+20250325,163500,54048918,1371,1371,1371,1371,0
+20250325,163400,54048918,1371,1371,1371,1371,0
+20250325,163300,54048918,1371,1371,1371,1371,0
+20250325,163200,54048918,1371,1371,1371,1371,0
+20250325,163100,54048918,1371,1371,1371,1371,0
+20250325,163000,54048918,1371,1371,1371,1371,0
+20250325,162900,54048918,1371,1371,1371,1371,0
+20250325,162800,54048918,1371,1371,1371,1371,0
+20250325,162700,54048918,1371,1371,1371,1371,0
+20250325,162600,54048918,1371,1371,1371,1371,0
+20250325,162500,54048918,1371,1371,1371,1371,0
+20250325,162400,54048918,1371,1371,1371,1371,0
+20250325,162300,54048918,1371,1371,1371,1371,0
+20250325,162200,54048918,1371,1371,1371,1371,0
+20250325,162100,54048918,1371,1371,1371,1371,0
+20250325,162000,54048918,1371,1371,1371,1371,0
+20250325,161900,54048918,1371,1371,1371,1371,0
+20250325,161800,54048918,1371,1371,1371,1371,0
+20250325,161700,54048918,1371,1371,1371,1371,0
+20250325,161600,54048918,1371,1371,1371,1371,0
+20250325,161500,54048918,1371,1371,1371,1371,0
+20250325,161400,54048918,1371,1371,1371,1371,0
+20250325,161300,54048918,1371,1371,1371,1371,0
+20250325,161200,54048918,1371,1371,1371,1371,0
+20250325,161100,54048918,1371,1371,1371,1371,0
+20250325,161000,54048918,1371,1371,1371,1371,0
+20250325,160900,54048918,1371,1371,1371,1371,0
+20250325,160800,54048918,1371,1371,1371,1371,0
+20250325,160700,54048918,1371,1371,1371,1371,0
+20250325,160600,54048918,1371,1371,1371,1371,1929
+20250325,160500,54048918,1371,1371,1371,1371,0
+20250325,160400,54048918,1371,1371,1371,1371,0
+20250325,160300,54048918,1371,1371,1371,1371,0
+20250325,160200,54048918,1371,1371,1371,1371,0
+20250325,160100,54048918,1371,1371,1371,1371,0
+20250325,160000,54048918,1371,1371,1371,1371,0
+20250325,155900,54048918,1371,1371,1371,1371,0
+20250325,155800,54048918,1371,1371,1371,1371,0
+20250325,155700,54048918,1371,1371,1371,1371,0
+20250325,155600,54048918,1371,1371,1371,1371,0
+20250325,155500,54048918,1371,1371,1371,1371,0
+20250325,155400,54048918,1371,1371,1371,1371,0
+20250325,155300,54048918,1371,1371,1371,1371,0
+20250325,155200,54048918,1371,1371,1371,1371,0
+20250325,155100,54048918,1371,1371,1371,1371,0
+20250325,155000,54048918,1371,1371,1371,1371,0
+20250325,154900,54048918,1371,1371,1371,1371,0
+20250325,154800,54048918,1371,1371,1371,1371,0
+20250325,154700,54048918,1371,1371,1371,1371,0
+20250325,154600,54048918,1371,1371,1371,1371,0
+20250325,154500,54048918,1371,1371,1371,1371,0
+20250325,154400,54048918,1371,1371,1371,1371,0
+20250325,154300,54048918,1371,1371,1371,1371,0
+20250325,154200,54048918,1371,1371,1371,1371,0
+20250325,154100,54048918,1371,1371,1371,1371,0
+20250325,154000,54048918,1371,1371,1371,1371,0
+20250325,153900,54048918,1371,1371,1371,1371,0
+20250325,153800,54048918,1371,1371,1371,1371,0
+20250325,153700,54048918,1371,1371,1371,1371,0
+20250325,153600,54048918,1371,1371,1371,1371,1929
+20250325,153500,54048918,1371,1371,1371,1371,0
+20250325,153400,54048918,1371,1371,1371,1371,0
+20250325,153300,54048918,1371,1371,1371,1371,0
+20250325,153200,54048918,1371,1371,1371,1371,0
+20250325,153100,54048918,1371,1371,1371,1371,0
+20250325,153000,54048918,1371,1371,1371,1371,1929
+20250325,152900,51404259,1374,1374,1374,1374,0
+20250325,152800,51404259,1374,1374,1374,1374,0
+20250325,152700,51404259,1374,1374,1374,1374,0
+20250325,152600,51404259,1374,1374,1374,1374,0
+20250325,152500,51404259,1374,1374,1374,1374,0
+20250325,152400,51404259,1374,1374,1374,1374,0
+20250325,152300,51404259,1374,1374,1374,1374,0
+20250325,152200,51404259,1374,1374,1374,1374,0
+20250325,152100,51404259,1374,1374,1374,1374,0
+20250325,152000,51404259,1374,1374,1374,1374,0
+20250325,151900,51404259,1374,1374,1374,1374,0
+20250325,151800,51404259,1374,1374,1374,1374,0
+20250325,151700,51404259,1374,1374,1374,1370,11
+20250325,151600,51389167,1374,1372,1374,1372,3
+20250325,151500,51385049,1375,1375,1375,1375,0
+20250325,151400,51385049,1375,1375,1375,1375,0
+20250325,151300,51385049,1375,1375,1375,1375,0
+20250325,151200,51385049,1375,1375,1375,1375,0
+20250325,151100,51385049,1375,1375,1375,1375,0
+20250325,151000,51385049,1375,1375,1375,1375,0
+20250325,150900,51385049,1375,1375,1375,1375,0
+20250325,150800,51385049,1375,1375,1375,1375,0
+20250325,150700,51385049,1375,1375,1375,1375,0
+20250325,150600,51385049,1375,1374,1375,1372,15
+20250325,150500,51364441,1376,1376,1376,1376,0
+20250325,150400,51364441,1376,1376,1376,1376,0
+20250325,150300,51364441,1376,1372,1376,1372,3
+20250325,150200,51360321,1371,1376,1376,1371,4
+20250325,150100,51354832,1376,1376,1376,1376,0
+20250325,150000,51354832,1376,1376,1376,1376,0
+20250325,145900,51354832,1376,1376,1376,1376,0
+20250325,145800,51354832,1376,1376,1376,1376,0
+20250325,145700,51354832,1376,1376,1376,1372,4
+20250325,145600,51349336,1376,1376,1376,1376,0
+20250325,145500,51349336,1376,1376,1376,1376,0
+20250325,145400,51349336,1376,1376,1376,1376,0
+20250325,145300,51349336,1376,1376,1376,1376,0
+20250325,145200,51349336,1376,1376,1376,1376,0
+20250325,145100,51349336,1376,1376,1376,1376,0
+20250325,145000,51349336,1376,1376,1376,1376,0
+20250325,144900,51349336,1376,1376,1376,1376,0
+20250325,144800,51349336,1376,1370,1376,1370,3
+20250325,144700,51345220,1376,1371,1376,1368,29
+20250325,144600,51305500,1376,1376,1376,1372,8
+20250325,144500,51294516,1376,1376,1376,1376,0
+20250325,144400,51294516,1376,1376,1376,1376,0
+20250325,144300,51294516,1376,1376,1376,1376,0
+20250325,144200,51294516,1376,1376,1376,1376,0
+20250325,144100,51294516,1376,1376,1376,1376,0
+20250325,144000,51294516,1376,1376,1376,1376,0
+20250325,143900,51294516,1376,1376,1376,1376,0
+20250325,143800,51294516,1376,1376,1376,1376,0
+20250325,143700,51294516,1376,1376,1376,1376,0
+20250325,143600,51294516,1376,1376,1376,1376,0
+20250325,143500,51294516,1376,1376,1376,1376,0
+20250325,143400,51294516,1376,1376,1376,1376,0
+20250325,143300,51294516,1376,1376,1376,1376,0
+20250325,143200,51294516,1376,1376,1376,1376,0
+20250325,143100,51294516,1376,1376,1376,1376,0
+20250325,143000,51294516,1376,1376,1376,1376,0
+20250325,142900,51294516,1376,1376,1376,1376,0
+20250325,142800,51294516,1376,1376,1376,1376,0
+20250325,142700,51294516,1376,1376,1376,1376,0
+20250325,142600,51294516,1376,1376,1376,1376,0
+20250325,142500,51294516,1376,1376,1376,1376,1
+20250325,142400,51293140,1372,1375,1376,1372,5
+20250325,142300,51286270,1376,1376,1376,1376,0
+20250325,142200,51286270,1376,1376,1376,1376,0
+20250325,142100,51286270,1376,1373,1376,1373,3
+20250325,142000,51282148,1376,1373,1376,1372,279
+20250325,141900,50899326,1376,1376,1376,1376,0
+20250325,141800,50899326,1376,1376,1376,1376,0
+20250325,141700,50899326,1376,1376,1376,1376,0
+20250325,141600,50899326,1376,1376,1376,1376,2
+20250325,141500,50896574,1373,1375,1376,1373,6
+20250325,141400,50888329,1376,1376,1376,1376,0
+20250325,141300,50888329,1376,1372,1376,1371,6
+20250325,141200,50880090,1376,1376,1376,1376,0
+20250325,141100,50880090,1376,1376,1376,1376,0
+20250325,141000,50880090,1376,1376,1376,1376,0
+20250325,140900,50880090,1376,1373,1376,1372,3
+20250325,140800,50875969,1376,1376,1376,1376,0
+20250325,140700,50875969,1376,1376,1376,1376,0
+20250325,140600,50875969,1376,1371,1376,1371,3
+20250325,140500,50871850,1377,1377,1377,1377,1
+20250325,140400,50870473,1366,1366,1366,1366,0
+20250325,140300,50870473,1366,1366,1366,1366,0
+20250325,140200,50870473,1366,1366,1366,1366,0
+20250325,140100,50870473,1366,1366,1366,1366,0
+20250325,140000,50870473,1366,1366,1366,1366,0
+20250325,135900,50870473,1366,1366,1366,1366,0
+20250325,135800,50870473,1366,1366,1366,1366,0
+20250325,135700,50870473,1366,1366,1366,1366,0
+20250325,135600,50870473,1366,1366,1366,1366,0
+20250325,135500,50870473,1366,1366,1366,1366,0
+20250325,135400,50870473,1366,1372,1372,1366,73
+20250325,135300,50770501,1379,1376,1379,1376,90
+20250325,135200,50646417,1379,1379,1379,1379,0
+20250325,135100,50646417,1379,1374,1379,1374,10
+20250325,135000,50632639,1373,1376,1376,1373,14
+20250325,134900,50613403,1379,1379,1379,1379,0
+20250325,134800,50613403,1379,1379,1379,1379,0
+20250325,134700,50613403,1379,1376,1379,1376,3
+20250325,134600,50609272,1376,1375,1379,1375,5
+20250325,134500,50602391,1379,1371,1379,1370,1032
+20250325,134400,49188399,1373,1371,1373,1371,2
+20250325,134300,49185655,1374,1374,1374,1370,270
+20250325,134200,48815742,1373,1375,1376,1373,4
+20250325,134100,48810244,1377,1374,1378,1369,1639
+20250325,134000,46565617,1380,1360,1380,1360,3009
+20250325,133900,42428130,1361,1362,1366,1358,11
+20250325,133800,42413153,1365,1365,1365,1359,7
+20250325,133700,42403618,1359,1361,1365,1359,10
+20250325,133600,42390006,1365,1363,1365,1353,13
+20250325,133500,42372346,1365,1360,1365,1357,6
+20250325,133400,42364190,1365,1361,1365,1361,5
+20250325,133300,42357377,1365,1350,1365,1350,501
+20250325,133200,41680217,1350,1350,1350,1350,1503
+20250325,133100,39651167,1350,1350,1350,1350,0
+20250325,133000,39651167,1350,1350,1350,1350,0
+20250325,132900,39651167,1350,1349,1350,1349,2
+20250325,132800,39648468,1350,1350,1350,1350,0
+20250325,132700,39648468,1350,1349,1350,1349,23
+20250325,132600,39617440,1349,1349,1349,1349,0
+20250325,132500,39617440,1349,1349,1350,1349,1080
+20250325,132400,38159463,1354,1354,1354,1354,0
+20250325,132300,38159463,1354,1354,1354,1354,4
+20250325,132200,38154047,1354,1354,1354,1354,1
+20250325,132100,38152693,1340,1340,1340,1340,0
+20250325,132000,38152693,1340,1340,1340,1340,0
+20250325,131900,38152693,1340,1348,1348,1340,3068
+20250325,131800,34036284,1355,1354,1355,1354,3
+20250325,131700,34032221,1350,1350,1350,1350,0
+20250325,131600,34032221,1350,1350,1350,1350,0
+20250325,131500,34032221,1350,1350,1350,1350,0
+20250325,131400,34032221,1350,1350,1350,1350,0
+20250325,131300,34032221,1350,1350,1350,1350,0
+20250325,131200,34032221,1350,1350,1350,1350,0
+20250325,131100,34032221,1350,1350,1350,1350,0
+20250325,131000,34032221,1350,1350,1350,1350,1316
+20250325,130900,32255621,1350,1354,1354,1347,1687
+20250325,130800,29977017,1353,1357,1357,1353,400
+20250325,130700,29435597,1356,1356,1356,1356,0
+20250325,130600,29435597,1356,1358,1358,1356,1548
+20250325,130500,27335815,1357,1357,1357,1357,0
+20250325,130400,27335815,1357,1358,1358,1357,21
+20250325,130300,27307306,1356,1356,1356,1356,0
+20250325,130200,27307306,1356,1356,1356,1356,0
+20250325,130100,27307306,1356,1356,1356,1356,0
+20250325,130000,27307306,1356,1356,1356,1356,0
+20250325,125900,27307306,1356,1358,1358,1356,444
+20250325,125800,26705239,1360,1364,1364,1360,21
+20250325,125700,26676663,1365,1365,1365,1365,10
+20250325,125600,26663013,1366,1366,1366,1366,16
+20250325,125500,26641157,1366,1366,1366,1366,0
+20250325,125400,26641157,1366,1366,1366,1366,40
+20250325,125300,26586517,1366,1366,1366,1366,15
+20250325,125200,26566027,1366,1366,1366,1366,0
+20250325,125100,26566027,1366,1366,1366,1366,0
+20250325,125000,26566027,1366,1366,1366,1366,3
+20250325,124900,26561929,1366,1366,1366,1366,0
+20250325,124800,26561929,1366,1366,1366,1366,1
+20250325,124700,26560563,1366,1365,1366,1363,4
+20250325,124600,26555105,1366,1367,1369,1366,3
+20250325,124500,26551003,1369,1367,1369,1358,11
+20250325,124400,26536009,1369,1369,1369,1369,1
+20250325,124300,26534640,1357,1369,1369,1357,14
+20250325,124200,26515562,1369,1369,1369,1369,1
+20250325,124100,26514193,1370,1370,1370,1370,0
+20250325,124000,26514193,1370,1370,1370,1370,0
+20250325,123900,26514193,1370,1370,1370,1370,0
+20250325,123800,26514193,1370,1370,1370,1370,0
+20250325,123700,26514193,1370,1370,1370,1370,0
+20250325,123600,26514193,1370,1370,1370,1370,0
+20250325,123500,26514193,1370,1370,1370,1370,0
+20250325,123400,26514193,1370,1368,1370,1356,257
+20250325,123300,26164916,1370,1370,1370,1370,23
+20250325,123200,26133406,1370,1364,1370,1364,297
+20250325,123100,25728292,1364,1364,1364,1364,0
+20250325,123000,25728292,1364,1364,1364,1364,0
+20250325,122900,25728292,1364,1364,1364,1364,21
+20250325,122800,25699648,1364,1364,1364,1354,1181
+20250325,122700,24093630,1364,1364,1364,1364,1
+20250325,122600,24092266,1364,1364,1365,1360,1596
+20250325,122500,21917252,1365,1365,1365,1365,2
+20250325,122400,21914522,1365,1370,1370,1365,1032
+20250325,122300,20505822,1365,1369,1369,1365,27
+20250325,122200,20468918,1370,1370,1370,1370,0
+20250325,122100,20468918,1370,1370,1370,1370,0
+20250325,122000,20468918,1370,1370,1370,1370,0
+20250325,121900,20468918,1370,1370,1370,1370,0
+20250325,121800,20468918,1370,1370,1370,1370,0
+20250325,121700,20468918,1370,1368,1370,1368,3
+20250325,121600,20464812,1370,1370,1370,1370,1
+20250325,121500,20463442,1363,1363,1363,1363,0
+20250325,121400,20463442,1363,1363,1363,1363,20
+20250325,121300,20436182,1363,1363,1363,1363,73
+20250325,121200,20336683,1363,1365,1365,1363,33
+20250325,121100,20291699,1366,1366,1366,1366,0
+20250325,121000,20291699,1366,1370,1370,1363,454
+20250325,120900,19672129,1368,1370,1370,1368,31
+20250325,120800,19629661,1370,1370,1370,1368,4
+20250325,120700,19624183,1368,1370,1370,1368,74
+20250325,120600,19522807,1370,1369,1370,1368,7
+20250325,120500,19513227,1373,1373,1373,1373,0
+20250325,120400,19513227,1373,1373,1373,1373,0
+20250325,120300,19513227,1373,1373,1373,1373,0
+20250325,120200,19513227,1373,1373,1373,1373,0
+20250325,120100,19513227,1373,1373,1373,1373,0
+20250325,120000,19513227,1373,1373,1373,1373,0
+20250325,115900,19513227,1373,1373,1373,1373,0
+20250325,115800,19513227,1373,1373,1373,1373,0
+20250325,115700,19513227,1373,1373,1373,1373,0
+20250325,115600,19513227,1373,1373,1373,1373,0
+20250325,115500,19513227,1373,1373,1373,1373,0
+20250325,115400,19513227,1373,1371,1373,1370,3
+20250325,115300,19509113,1374,1374,1374,1374,0
+20250325,115200,19509113,1374,1374,1374,1374,0
+20250325,115100,19509113,1374,1375,1375,1370,8
+20250325,115000,19498136,1370,1375,1375,1369,10
+20250325,114900,19484419,1375,1375,1375,1375,0
+20250325,114800,19484419,1375,1375,1375,1375,0
+20250325,114700,19484419,1375,1375,1375,1375,0
+20250325,114600,19484419,1375,1375,1375,1371,103
+20250325,114500,19342802,1375,1375,1375,1375,0
+20250325,114400,19342802,1375,1375,1375,1375,0
+20250325,114300,19342802,1375,1375,1375,1375,0
+20250325,114200,19342802,1375,1375,1375,1375,0
+20250325,114100,19342802,1375,1375,1375,1375,0
+20250325,114000,19342802,1375,1375,1375,1375,0
+20250325,113900,19342802,1375,1375,1375,1375,0
+20250325,113800,19342802,1375,1375,1375,1375,0
+20250325,113700,19342802,1375,1375,1375,1375,0
+20250325,113600,19342802,1375,1369,1375,1368,16
+20250325,113500,19320897,1375,1375,1375,1375,0
+20250325,113400,19320897,1375,1375,1375,1375,0
+20250325,113300,19320897,1375,1375,1375,1375,0
+20250325,113200,19320897,1375,1375,1375,1375,3
+20250325,113100,19316772,1375,1375,1375,1375,0
+20250325,113000,19316772,1375,1375,1375,1375,0
+20250325,112900,19316772,1375,1371,1375,1370,4
+20250325,112800,19311286,1375,1375,1375,1375,0
+20250325,112700,19311286,1375,1375,1375,1375,0
+20250325,112600,19311286,1375,1375,1375,1375,0
+20250325,112500,19311286,1375,1371,1375,1370,23
+20250325,112400,19279770,1375,1375,1375,1375,0
+20250325,112300,19279770,1375,1375,1375,1375,0
+20250325,112200,19279770,1375,1375,1375,1375,0
+20250325,112100,19279770,1375,1375,1375,1375,0
+20250325,112000,19279770,1375,1370,1375,1369,9
+20250325,111900,19267434,1375,1375,1375,1375,0
+20250325,111800,19267434,1375,1375,1375,1375,0
+20250325,111700,19267434,1375,1375,1375,1375,400
+20250325,111600,18717434,1375,1375,1375,1375,0
+20250325,111500,18717434,1375,1371,1375,1370,9
+20250325,111400,18705088,1375,1375,1375,1367,68
+20250325,111300,18612050,1375,1375,1375,1375,0
+20250325,111200,18612050,1375,1372,1375,1372,4
+20250325,111100,18606559,1375,1375,1375,1375,0
+20250325,111000,18606559,1375,1375,1375,1375,0
+20250325,110900,18606559,1375,1375,1375,1375,0
+20250325,110800,18606559,1375,1375,1375,1375,0
+20250325,110700,18606559,1375,1375,1375,1375,0
+20250325,110600,18606559,1375,1375,1375,1375,0
+20250325,110500,18606559,1375,1375,1375,1375,120
+20250325,110400,18441559,1375,1375,1375,1375,0
+20250325,110300,18441559,1375,1375,1375,1375,0
+20250325,110200,18441559,1375,1375,1375,1375,0
+20250325,110100,18441559,1375,1375,1375,1375,0
+20250325,110000,18441559,1375,1375,1375,1375,0
+20250325,105900,18441559,1375,1375,1375,1375,0
+20250325,105800,18441559,1375,1374,1375,1372,27
+20250325,105700,18404482,1374,1374,1374,1374,0
+20250325,105600,18404482,1374,1374,1374,1374,0
+20250325,105500,18404482,1374,1374,1374,1374,1
+20250325,105400,18403108,1374,1374,1374,1372,185
+20250325,105300,18148920,1374,1374,1374,1374,0
+20250325,105200,18148920,1374,1374,1374,1374,0
+20250325,105100,18148920,1374,1374,1374,1372,4
+20250325,105000,18143426,1374,1374,1374,1374,0
+20250325,104900,18143426,1374,1371,1374,1370,8
+20250325,104800,18132461,1374,1374,1374,1374,0
+20250325,104700,18132461,1374,1374,1374,1374,0
+20250325,104600,18132461,1374,1374,1374,1374,0
+20250325,104500,18132461,1374,1374,1374,1374,0
+20250325,104400,18132461,1374,1374,1374,1374,0
+20250325,104300,18132461,1374,1372,1374,1372,2
+20250325,104200,18129715,1374,1374,1374,1374,0
+20250325,104100,18129715,1374,1373,1374,1372,4
+20250325,104000,18124223,1375,1375,1375,1375,0
+20250325,103900,18124223,1375,1375,1375,1375,1
+20250325,103800,18122848,1374,1374,1374,1374,500
+20250325,103700,17435848,1374,1374,1374,1374,0
+20250325,103600,17435848,1374,1374,1374,1374,0
+20250325,103500,17435848,1374,1372,1374,1371,7
+20250325,103400,17426242,1374,1371,1375,1371,14
+20250325,103300,17407019,1374,1375,1375,1363,3011
+20250325,103200,13301458,1378,1375,1378,1374,40
+20250325,103100,13246464,1377,1377,1377,1377,0
+20250325,103000,13246464,1377,1377,1377,1377,0
+20250325,102900,13246464,1377,1377,1377,1377,0
+20250325,102800,13246464,1377,1377,1377,1377,4
+20250325,102700,13240956,1377,1377,1377,1377,0
+20250325,102600,13240956,1377,1377,1377,1377,0
+20250325,102500,13240956,1377,1377,1377,1370,1445
+20250325,102400,11260941,1378,1378,1378,1378,0
+20250325,102300,11260941,1378,1378,1378,1378,32
+20250325,102200,11216845,1378,1378,1378,1378,10
+20250325,102100,11203065,1378,1378,1378,1378,0
+20250325,102000,11203065,1378,1378,1378,1378,3
+20250325,101900,11198931,1378,1378,1378,1378,0
+20250325,101800,11198931,1378,1378,1378,1378,0
+20250325,101700,11198931,1378,1378,1378,1378,0
+20250325,101600,11198931,1378,1378,1378,1378,0
+20250325,101500,11198931,1378,1378,1378,1378,0
+20250325,101400,11198931,1378,1376,1378,1376,14
+20250325,101300,11179663,1378,1377,1378,1377,558
+20250325,101200,10411296,1378,1378,1378,1378,0
+20250325,101100,10411296,1378,1378,1378,1378,0
+20250325,101000,10411296,1378,1378,1378,1378,0
+20250325,100900,10411296,1378,1378,1378,1378,10
+20250325,100800,10397516,1378,1378,1378,1378,0
+20250325,100700,10397516,1378,1378,1378,1378,0
+20250325,100600,10397516,1378,1378,1378,1378,20
+20250325,100500,10369956,1378,1378,1378,1378,0
+20250325,100400,10369956,1378,1378,1378,1378,1
+20250325,100300,10368578,1378,1378,1378,1378,0
+20250325,100200,10368578,1378,1378,1378,1378,100
+20250325,100100,10230778,1378,1378,1378,1378,100
+20250325,100000,10092978,1378,1378,1378,1378,52
+20250325,095900,10021322,1378,1378,1378,1378,0
+20250325,095800,10021322,1378,1378,1378,1378,0
+20250325,095700,10021322,1378,1378,1378,1378,0
+20250325,095600,10021322,1378,1378,1378,1378,294
+20250325,095500,9616190,1378,1378,1378,1378,58
+20250325,095400,9536266,1378,1378,1378,1378,10
+20250325,095300,9522486,1377,1377,1377,1377,0
+20250325,095200,9522486,1377,1378,1378,1377,247
+20250325,095100,9182150,1378,1377,1378,1377,16
+20250325,095000,9160116,1378,1378,1378,1378,0
+20250325,094900,9160116,1378,1378,1378,1378,0
+20250325,094800,9160116,1378,1378,1378,1378,22
+20250325,094700,9129800,1380,1380,1380,1380,0
+20250325,094600,9129800,1380,1380,1380,1380,2002
+20250325,094500,6367040,1380,1380,1380,1380,8
+20250325,094400,6356000,1380,1380,1380,1380,22
+20250325,094300,6325640,1380,1375,1380,1375,20
+20250325,094200,6298085,1372,1373,1373,1372,1000
+20250325,094100,4926070,1372,1372,1372,1372,0
+20250325,094000,4926070,1372,1372,1372,1372,0
+20250325,093900,4926070,1372,1372,1372,1372,0
+20250325,093800,4926070,1372,1372,1372,1372,0
+20250325,093700,4926070,1372,1372,1372,1372,0
+20250325,093600,4926070,1372,1372,1372,1372,0
+20250325,093500,4926070,1372,1372,1372,1372,0
+20250325,093400,4926070,1372,1378,1378,1372,200
+20250325,093300,4651204,1380,1380,1380,1380,19
+20250325,093200,4624984,1380,1380,1380,1380,0
+20250325,093100,4624984,1380,1380,1380,1380,30
+20250325,093000,4583584,1380,1385,1385,1380,528
+20250325,092900,3854530,1390,1390,1390,1390,0
+20250325,092800,3854530,1390,1390,1390,1390,0
+20250325,092700,3854530,1390,1390,1390,1390,0
+20250325,092600,3854530,1390,1390,1390,1390,0
+20250325,092500,3854530,1390,1390,1390,1390,0
+20250325,092400,3854530,1390,1390,1390,1390,0
+20250325,092300,3854530,1390,1390,1390,1390,1
+20250325,092200,3853140,1370,1370,1370,1370,0
+20250325,092100,3853140,1370,1370,1370,1370,0
+20250325,092000,3853140,1370,1383,1383,1370,500
+20250325,091900,3164243,1383,1386,1386,1383,342
+20250325,091800,2690900,1386,1390,1390,1386,484
+20250325,091700,2019560,1405,1405,1405,1405,1
+20250325,091600,2018155,1387,1387,1387,1387,0
+20250325,091500,2018155,1387,1387,1387,1387,0
+20250325,091400,2018155,1387,1387,1387,1387,0
+20250325,091300,2018155,1387,1387,1387,1387,0
+20250325,091200,2018155,1387,1387,1387,1387,0
+20250325,091100,2018155,1387,1387,1387,1387,430
+20250325,091000,1421745,1406,1406,1406,1406,0
+20250325,090900,1421745,1406,1406,1406,1406,0
+20250325,090800,1421745,1406,1406,1406,1406,175
+20250325,090700,1175695,1422,1422,1422,1422,0
+20250325,090600,1175695,1422,1422,1422,1422,100
+20250325,090500,1033495,1424,1422,1424,1422,500
+20250325,090400,321824,1424,1424,1424,1424,0
+20250325,090300,321824,1424,1424,1424,1424,0
+20250325,090200,321824,1424,1424,1424,1424,0
+20250325,090100,321824,1424,1424,1424,1424,200
+20250325,090000,37024,1424,1424,1424,1424,26

095910/min/candle-20250326.csv

@@ -0,0 +1,668 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,200600,49932359,1430,1430,1430,1430,2619
+20250326,200500,49932359,1430,1430,1430,1430,0
+20250326,200400,49932359,1430,1430,1430,1430,0
+20250326,200300,49932359,1430,1430,1430,1430,0
+20250326,200200,49932359,1430,1430,1430,1430,0
+20250326,200100,49932359,1430,1430,1430,1430,0
+20250326,200000,49932359,1430,1430,1430,1430,0
+20250326,195900,49932359,1430,1430,1430,1430,0
+20250326,195800,49932359,1430,1430,1430,1430,0
+20250326,195700,49932359,1430,1430,1430,1430,0
+20250326,195600,49932359,1430,1430,1430,1430,0
+20250326,195500,49932359,1430,1430,1430,1430,0
+20250326,195400,49932359,1430,1430,1430,1430,0
+20250326,195300,49932359,1430,1430,1430,1430,0
+20250326,195200,49932359,1430,1430,1430,1430,0
+20250326,195100,49932359,1430,1430,1430,1430,0
+20250326,195000,49932359,1430,1430,1430,1430,0
+20250326,194900,49932359,1430,1430,1430,1430,0
+20250326,194800,49932359,1430,1430,1430,1430,0
+20250326,194700,49932359,1430,1430,1430,1430,0
+20250326,194600,49932359,1430,1430,1430,1430,0
+20250326,194500,49932359,1430,1430,1430,1430,0
+20250326,194400,49932359,1430,1430,1430,1430,0
+20250326,194300,49932359,1430,1430,1430,1430,0
+20250326,194200,49932359,1430,1430,1430,1430,0
+20250326,194100,49932359,1430,1430,1430,1430,0
+20250326,194000,49932359,1430,1430,1430,1430,0
+20250326,193900,49932359,1430,1430,1430,1430,0
+20250326,193800,49932359,1430,1430,1430,1430,0
+20250326,193700,49932359,1430,1430,1430,1430,0
+20250326,193600,49932359,1430,1430,1430,1430,2619
+20250326,193500,49932359,1430,1430,1430,1430,0
+20250326,193400,49932359,1430,1430,1430,1430,0
+20250326,193300,49932359,1430,1430,1430,1430,0
+20250326,193200,49932359,1430,1430,1430,1430,0
+20250326,193100,49932359,1430,1430,1430,1430,0
+20250326,193000,49932359,1430,1430,1430,1430,0
+20250326,192900,49932359,1430,1430,1430,1430,0
+20250326,192800,49932359,1430,1430,1430,1430,0
+20250326,192700,49932359,1430,1430,1430,1430,0
+20250326,192600,49932359,1430,1430,1430,1430,0
+20250326,192500,49932359,1430,1430,1430,1430,0
+20250326,192400,49932359,1430,1430,1430,1430,0
+20250326,192300,49932359,1430,1430,1430,1430,0
+20250326,192200,49932359,1430,1430,1430,1430,0
+20250326,192100,49932359,1430,1430,1430,1430,0
+20250326,192000,49932359,1430,1430,1430,1430,0
+20250326,191900,49932359,1430,1430,1430,1430,0
+20250326,191800,49932359,1430,1430,1430,1430,0
+20250326,191700,49932359,1430,1430,1430,1430,0
+20250326,191600,49932359,1430,1430,1430,1430,0
+20250326,191500,49932359,1430,1430,1430,1430,0
+20250326,191400,49932359,1430,1430,1430,1430,0
+20250326,191300,49932359,1430,1430,1430,1430,0
+20250326,191200,49932359,1430,1430,1430,1430,0
+20250326,191100,49932359,1430,1430,1430,1430,0
+20250326,191000,49932359,1430,1430,1430,1430,0
+20250326,190900,49932359,1430,1430,1430,1430,0
+20250326,190800,49932359,1430,1430,1430,1430,0
+20250326,190700,49932359,1430,1430,1430,1430,0
+20250326,190600,49932359,1430,1430,1430,1430,2619
+20250326,190500,49932359,1430,1430,1430,1430,0
+20250326,190400,49932359,1430,1430,1430,1430,0
+20250326,190300,49932359,1430,1430,1430,1430,0
+20250326,190200,49932359,1430,1430,1430,1430,0
+20250326,190100,49932359,1430,1430,1430,1430,0
+20250326,190000,49932359,1430,1430,1430,1430,0
+20250326,185900,49932359,1430,1430,1430,1430,0
+20250326,185800,49932359,1430,1430,1430,1430,0
+20250326,185700,49932359,1430,1430,1430,1430,0
+20250326,185600,49932359,1430,1430,1430,1430,0
+20250326,185500,49932359,1430,1430,1430,1430,0
+20250326,185400,49932359,1430,1430,1430,1430,0
+20250326,185300,49932359,1430,1430,1430,1430,0
+20250326,185200,49932359,1430,1430,1430,1430,0
+20250326,185100,49932359,1430,1430,1430,1430,0
+20250326,185000,49932359,1430,1430,1430,1430,0
+20250326,184900,49932359,1430,1430,1430,1430,0
+20250326,184800,49932359,1430,1430,1430,1430,0
+20250326,184700,49932359,1430,1430,1430,1430,0
+20250326,184600,49932359,1430,1430,1430,1430,0
+20250326,184500,49932359,1430,1430,1430,1430,0
+20250326,184400,49932359,1430,1430,1430,1430,0
+20250326,184300,49932359,1430,1430,1430,1430,0
+20250326,184200,49932359,1430,1430,1430,1430,0
+20250326,184100,49932359,1430,1430,1430,1430,0
+20250326,184000,49932359,1430,1430,1430,1430,0
+20250326,183900,49932359,1430,1430,1430,1430,0
+20250326,183800,49932359,1430,1430,1430,1430,0
+20250326,183700,49932359,1430,1430,1430,1430,0
+20250326,183600,49932359,1430,1430,1430,1430,2619
+20250326,183500,49932359,1430,1430,1430,1430,0
+20250326,183400,49932359,1430,1430,1430,1430,0
+20250326,183300,49932359,1430,1430,1430,1430,0
+20250326,183200,49932359,1430,1430,1430,1430,0
+20250326,183100,49932359,1430,1430,1430,1430,0
+20250326,183000,49932359,1430,1430,1430,1430,0
+20250326,182900,49932359,1430,1430,1430,1430,0
+20250326,182800,49932359,1430,1430,1430,1430,0
+20250326,182700,49932359,1430,1430,1430,1430,0
+20250326,182600,49932359,1430,1430,1430,1430,0
+20250326,182500,49932359,1430,1430,1430,1430,0
+20250326,182400,49932359,1430,1430,1430,1430,0
+20250326,182300,49932359,1430,1430,1430,1430,0
+20250326,182200,49932359,1430,1430,1430,1430,0
+20250326,182100,49932359,1430,1430,1430,1430,0
+20250326,182000,49932359,1430,1430,1430,1430,0
+20250326,181900,49932359,1430,1430,1430,1430,0
+20250326,181800,49932359,1430,1430,1430,1430,0
+20250326,181700,49932359,1430,1430,1430,1430,0
+20250326,181600,49932359,1430,1430,1430,1430,0
+20250326,181500,49932359,1430,1430,1430,1430,0
+20250326,181400,49932359,1430,1430,1430,1430,0
+20250326,181300,49932359,1430,1430,1430,1430,0
+20250326,181200,49932359,1430,1430,1430,1430,0
+20250326,181100,49932359,1430,1430,1430,1430,0
+20250326,181000,49932359,1430,1430,1430,1430,0
+20250326,180900,49932359,1430,1430,1430,1430,0
+20250326,180800,49932359,1430,1430,1430,1430,0
+20250326,180700,49932359,1430,1430,1430,1430,0
+20250326,180600,49932359,1430,1430,1430,1430,2619
+20250326,180500,49932359,1430,1430,1430,1430,0
+20250326,180400,49932359,1430,1430,1430,1430,0
+20250326,180300,49932359,1430,1430,1430,1430,0
+20250326,180200,49932359,1430,1430,1430,1430,0
+20250326,180100,49932359,1430,1430,1430,1430,0
+20250326,180000,49932359,1430,1430,1430,1430,0
+20250326,175900,49932359,1430,1430,1430,1430,0
+20250326,175800,49932359,1430,1430,1430,1430,0
+20250326,175700,49932359,1430,1430,1430,1430,0
+20250326,175600,49932359,1430,1430,1430,1430,0
+20250326,175500,49932359,1430,1430,1430,1430,0
+20250326,175400,49932359,1430,1430,1430,1430,0
+20250326,175300,49932359,1430,1430,1430,1430,0
+20250326,175200,49932359,1430,1430,1430,1430,0
+20250326,175100,49932359,1430,1430,1430,1430,0
+20250326,175000,49932359,1430,1430,1430,1430,0
+20250326,174900,49932359,1430,1430,1430,1430,0
+20250326,174800,49932359,1430,1430,1430,1430,0
+20250326,174700,49932359,1430,1430,1430,1430,0
+20250326,174600,49932359,1430,1430,1430,1430,0
+20250326,174500,49932359,1430,1430,1430,1430,0
+20250326,174400,49932359,1430,1430,1430,1430,0
+20250326,174300,49932359,1430,1430,1430,1430,0
+20250326,174200,49932359,1430,1430,1430,1430,0
+20250326,174100,49932359,1430,1430,1430,1430,0
+20250326,174000,49932359,1430,1430,1430,1430,0
+20250326,173900,49932359,1430,1430,1430,1430,0
+20250326,173800,49932359,1430,1430,1430,1430,0
+20250326,173700,49932359,1430,1430,1430,1430,0
+20250326,173600,49932359,1430,1430,1430,1430,2619
+20250326,173500,49932359,1430,1430,1430,1430,0
+20250326,173400,49932359,1430,1430,1430,1430,0
+20250326,173300,49932359,1430,1430,1430,1430,0
+20250326,173200,49932359,1430,1430,1430,1430,0
+20250326,173100,49932359,1430,1430,1430,1430,0
+20250326,173000,49932359,1430,1430,1430,1430,0
+20250326,172900,49932359,1430,1430,1430,1430,0
+20250326,172800,49932359,1430,1430,1430,1430,0
+20250326,172700,49932359,1430,1430,1430,1430,0
+20250326,172600,49932359,1430,1430,1430,1430,0
+20250326,172500,49932359,1430,1430,1430,1430,0
+20250326,172400,49932359,1430,1430,1430,1430,0
+20250326,172300,49932359,1430,1430,1430,1430,0
+20250326,172200,49932359,1430,1430,1430,1430,0
+20250326,172100,49932359,1430,1430,1430,1430,0
+20250326,172000,49932359,1430,1430,1430,1430,0
+20250326,171900,49932359,1430,1430,1430,1430,0
+20250326,171800,49932359,1430,1430,1430,1430,0
+20250326,171700,49932359,1430,1430,1430,1430,0
+20250326,171600,49932359,1430,1430,1430,1430,0
+20250326,171500,49932359,1430,1430,1430,1430,0
+20250326,171400,49932359,1430,1430,1430,1430,0
+20250326,171300,49932359,1430,1430,1430,1430,0
+20250326,171200,49932359,1430,1430,1430,1430,0
+20250326,171100,49932359,1430,1430,1430,1430,0
+20250326,171000,49932359,1430,1430,1430,1430,0
+20250326,170900,49932359,1430,1430,1430,1430,0
+20250326,170800,49932359,1430,1430,1430,1430,0
+20250326,170700,49932359,1430,1430,1430,1430,0
+20250326,170600,49932359,1430,1430,1430,1430,2619
+20250326,170500,49932359,1430,1430,1430,1430,0
+20250326,170400,49932359,1430,1430,1430,1430,0
+20250326,170300,49932359,1430,1430,1430,1430,0
+20250326,170200,49932359,1430,1430,1430,1430,0
+20250326,170100,49932359,1430,1430,1430,1430,0
+20250326,170000,49932359,1430,1430,1430,1430,0
+20250326,165900,49932359,1430,1430,1430,1430,0
+20250326,165800,49932359,1430,1430,1430,1430,0
+20250326,165700,49932359,1430,1430,1430,1430,0
+20250326,165600,49932359,1430,1430,1430,1430,0
+20250326,165500,49932359,1430,1430,1430,1430,0
+20250326,165400,49932359,1430,1430,1430,1430,0
+20250326,165300,49932359,1430,1430,1430,1430,0
+20250326,165200,49932359,1430,1430,1430,1430,0
+20250326,165100,49932359,1430,1430,1430,1430,0
+20250326,165000,49932359,1430,1430,1430,1430,0
+20250326,164900,49932359,1430,1430,1430,1430,0
+20250326,164800,49932359,1430,1430,1430,1430,0
+20250326,164700,49932359,1430,1430,1430,1430,0
+20250326,164600,49932359,1430,1430,1430,1430,0
+20250326,164500,49932359,1430,1430,1430,1430,0
+20250326,164400,49932359,1430,1430,1430,1430,0
+20250326,164300,49932359,1430,1430,1430,1430,0
+20250326,164200,49932359,1430,1430,1430,1430,0
+20250326,164100,49932359,1430,1430,1430,1430,0
+20250326,164000,49932359,1430,1430,1430,1430,0
+20250326,163900,49932359,1430,1430,1430,1430,0
+20250326,163800,49932359,1430,1430,1430,1430,0
+20250326,163700,49932359,1430,1430,1430,1430,0
+20250326,163600,49932359,1430,1430,1430,1430,2619
+20250326,163500,49932359,1430,1430,1430,1430,0
+20250326,163400,49932359,1430,1430,1430,1430,0
+20250326,163300,49932359,1430,1430,1430,1430,0
+20250326,163200,49932359,1430,1430,1430,1430,0
+20250326,163100,49932359,1430,1430,1430,1430,0
+20250326,163000,49932359,1430,1430,1430,1430,0
+20250326,162900,49932359,1430,1430,1430,1430,0
+20250326,162800,49932359,1430,1430,1430,1430,0
+20250326,162700,49932359,1430,1430,1430,1430,0
+20250326,162600,49932359,1430,1430,1430,1430,0
+20250326,162500,49932359,1430,1430,1430,1430,0
+20250326,162400,49932359,1430,1430,1430,1430,0
+20250326,162300,49932359,1430,1430,1430,1430,0
+20250326,162200,49932359,1430,1430,1430,1430,0
+20250326,162100,49932359,1430,1430,1430,1430,0
+20250326,162000,49932359,1430,1430,1430,1430,0
+20250326,161900,49932359,1430,1430,1430,1430,0
+20250326,161800,49932359,1430,1430,1430,1430,0
+20250326,161700,49932359,1430,1430,1430,1430,0
+20250326,161600,49932359,1430,1430,1430,1430,0
+20250326,161500,49932359,1430,1430,1430,1430,0
+20250326,161400,49932359,1430,1430,1430,1430,0
+20250326,161300,49932359,1430,1430,1430,1430,0
+20250326,161200,49932359,1430,1430,1430,1430,0
+20250326,161100,49932359,1430,1430,1430,1430,0
+20250326,161000,49932359,1430,1430,1430,1430,0
+20250326,160900,49932359,1430,1430,1430,1430,0
+20250326,160800,49932359,1430,1430,1430,1430,0
+20250326,160700,49932359,1430,1430,1430,1430,0
+20250326,160600,49932359,1430,1430,1430,1430,2619
+20250326,160500,49932359,1430,1430,1430,1430,0
+20250326,160400,49932359,1430,1430,1430,1430,0
+20250326,160300,49932359,1430,1430,1430,1430,0
+20250326,160200,49932359,1430,1430,1430,1430,0
+20250326,160100,49932359,1430,1430,1430,1430,0
+20250326,160000,49932359,1430,1430,1430,1430,0
+20250326,155900,49932359,1430,1430,1430,1430,0
+20250326,155800,49932359,1430,1430,1430,1430,0
+20250326,155700,49932359,1430,1430,1430,1430,0
+20250326,155600,49932359,1430,1430,1430,1430,0
+20250326,155500,49932359,1430,1430,1430,1430,0
+20250326,155400,49932359,1430,1430,1430,1430,0
+20250326,155300,49932359,1430,1430,1430,1430,0
+20250326,155200,49932359,1430,1430,1430,1430,0
+20250326,155100,49932359,1430,1430,1430,1430,0
+20250326,155000,49932359,1430,1430,1430,1430,0
+20250326,154900,49932359,1430,1430,1430,1430,0
+20250326,154800,49932359,1430,1430,1430,1430,0
+20250326,154700,49932359,1430,1430,1430,1430,0
+20250326,154600,49932359,1430,1430,1430,1430,0
+20250326,154500,49932359,1430,1430,1430,1430,0
+20250326,154400,49932359,1430,1430,1430,1430,0
+20250326,154300,49932359,1430,1430,1430,1430,0
+20250326,154200,49932359,1430,1430,1430,1430,0
+20250326,154100,49932359,1430,1430,1430,1430,0
+20250326,154000,49932359,1430,1430,1430,1430,0
+20250326,153900,49932359,1430,1430,1430,1430,0
+20250326,153800,49932359,1430,1430,1430,1430,0
+20250326,153700,49932359,1430,1430,1430,1430,0
+20250326,153600,49932359,1430,1430,1430,1430,2619
+20250326,153500,49932359,1430,1430,1430,1430,0
+20250326,153400,49932359,1430,1430,1430,1430,0
+20250326,153300,49932359,1430,1430,1430,1430,0
+20250326,153200,49932359,1430,1430,1430,1430,0
+20250326,153100,49932359,1430,1430,1430,1430,0
+20250326,153000,49932359,1430,1430,1430,1430,2619
+20250326,152900,46187189,1430,1430,1430,1430,0
+20250326,152800,46187189,1430,1430,1430,1430,0
+20250326,152700,46187189,1430,1430,1430,1430,0
+20250326,152600,46187189,1430,1430,1430,1430,0
+20250326,152500,46187189,1430,1430,1430,1430,0
+20250326,152400,46187189,1430,1430,1430,1430,0
+20250326,152300,46187189,1430,1430,1430,1430,0
+20250326,152200,46187189,1430,1430,1430,1430,0
+20250326,152100,46187189,1430,1430,1430,1430,0
+20250326,152000,46187189,1430,1430,1430,1430,0
+20250326,151900,46187189,1430,1423,1430,1423,747
+20250326,151800,45120730,1423,1405,1423,1405,4582
+20250326,151700,38623698,1405,1392,1405,1392,9093
+20250326,151600,25900716,1392,1391,1392,1390,504
+20250326,151500,25200147,1392,1392,1392,1392,0
+20250326,151400,25200147,1392,1391,1392,1391,30
+20250326,151300,25158415,1391,1391,1391,1391,0
+20250326,151200,25158415,1391,1391,1391,1391,0
+20250326,151100,25158415,1391,1391,1392,1391,7
+20250326,151000,25148676,1392,1392,1392,1392,0
+20250326,150900,25148676,1392,1392,1392,1392,0
+20250326,150800,25148676,1392,1392,1392,1392,0
+20250326,150700,25148676,1392,1392,1392,1392,0
+20250326,150600,25148676,1392,1392,1392,1392,0
+20250326,150500,25148676,1392,1387,1392,1387,1511
+20250326,150400,23050473,1387,1387,1387,1387,0
+20250326,150300,23050473,1387,1387,1387,1387,0
+20250326,150200,23050473,1387,1387,1387,1387,0
+20250326,150100,23050473,1387,1387,1387,1387,0
+20250326,150000,23050473,1387,1387,1387,1387,0
+20250326,145900,23050473,1387,1387,1387,1387,0
+20250326,145800,23050473,1387,1387,1387,1387,0
+20250326,145700,23050473,1387,1387,1387,1387,0
+20250326,145600,23050473,1387,1387,1387,1387,0
+20250326,145500,23050473,1387,1387,1387,1387,0
+20250326,145400,23050473,1387,1387,1387,1387,0
+20250326,145300,23050473,1387,1387,1387,1387,0
+20250326,145200,23050473,1387,1387,1387,1387,0
+20250326,145100,23050473,1387,1387,1387,1387,1
+20250326,145000,23049086,1387,1387,1387,1387,0
+20250326,144900,23049086,1387,1387,1387,1387,0
+20250326,144800,23049086,1387,1387,1387,1387,0
+20250326,144700,23049086,1387,1387,1387,1387,0
+20250326,144600,23049086,1387,1387,1387,1387,0
+20250326,144500,23049086,1387,1387,1387,1387,52
+20250326,144400,22976962,1387,1387,1387,1387,0
+20250326,144300,22976962,1387,1387,1387,1387,0
+20250326,144200,22976962,1387,1387,1387,1387,0
+20250326,144100,22976962,1387,1387,1387,1387,0
+20250326,144000,22976962,1387,1386,1387,1386,8
+20250326,143900,22965872,1388,1388,1388,1388,0
+20250326,143800,22965872,1388,1388,1388,1388,0
+20250326,143700,22965872,1388,1388,1388,1388,0
+20250326,143600,22965872,1388,1388,1388,1388,0
+20250326,143500,22965872,1388,1388,1388,1388,0
+20250326,143400,22965872,1388,1388,1388,1388,2
+20250326,143300,22963096,1388,1388,1388,1388,0
+20250326,143200,22963096,1388,1388,1388,1388,0
+20250326,143100,22963096,1388,1388,1388,1388,0
+20250326,143000,22963096,1388,1388,1388,1388,0
+20250326,142900,22963096,1388,1388,1388,1388,0
+20250326,142800,22963096,1388,1388,1388,1388,0
+20250326,142700,22963096,1388,1388,1388,1388,2
+20250326,142600,22960320,1388,1388,1388,1388,0
+20250326,142500,22960320,1388,1388,1388,1388,0
+20250326,142400,22960320,1388,1388,1388,1388,0
+20250326,142300,22960320,1388,1388,1388,1388,0
+20250326,142200,22960320,1388,1388,1388,1388,0
+20250326,142100,22960320,1388,1388,1388,1388,0
+20250326,142000,22960320,1388,1388,1388,1388,0
+20250326,141900,22960320,1388,1388,1388,1388,0
+20250326,141800,22960320,1388,1388,1388,1388,0
+20250326,141700,22960320,1388,1388,1388,1388,10
+20250326,141600,22946440,1388,1388,1388,1388,0
+20250326,141500,22946440,1388,1388,1388,1388,0
+20250326,141400,22946440,1388,1388,1388,1387,29
+20250326,141300,22906200,1390,1390,1390,1390,0
+20250326,141200,22906200,1390,1390,1390,1390,0
+20250326,141100,22906200,1390,1390,1390,1390,0
+20250326,141000,22906200,1390,1390,1390,1390,0
+20250326,140900,22906200,1390,1390,1390,1390,0
+20250326,140800,22906200,1390,1390,1390,1389,7
+20250326,140700,22896474,1392,1392,1392,1392,0
+20250326,140600,22896474,1392,1392,1392,1392,0
+20250326,140500,22896474,1392,1392,1392,1392,0
+20250326,140400,22896474,1392,1392,1392,1392,0
+20250326,140300,22896474,1392,1390,1392,1389,4
+20250326,140200,22890913,1392,1392,1392,1392,23
+20250326,140100,22858897,1392,1392,1392,1392,0
+20250326,140000,22858897,1392,1392,1392,1390,1002
+20250326,135900,21464147,1392,1392,1392,1392,0
+20250326,135800,21464147,1392,1390,1392,1390,28
+20250326,135700,21425221,1392,1392,1392,1392,0
+20250326,135600,21425221,1392,1392,1392,1392,0
+20250326,135500,21425221,1392,1392,1392,1392,0
+20250326,135400,21425221,1392,1392,1392,1392,10
+20250326,135300,21411301,1392,1392,1392,1392,0
+20250326,135200,21411301,1392,1392,1392,1392,0
+20250326,135100,21411301,1392,1392,1392,1392,0
+20250326,135000,21411301,1392,1392,1392,1392,0
+20250326,134900,21411301,1392,1392,1392,1392,0
+20250326,134800,21411301,1392,1392,1392,1392,0
+20250326,134700,21411301,1392,1392,1392,1392,0
+20250326,134600,21411301,1392,1392,1392,1392,0
+20250326,134500,21411301,1392,1390,1392,1386,1001
+20250326,134400,20023826,1392,1392,1392,1392,0
+20250326,134300,20023826,1392,1392,1392,1392,0
+20250326,134200,20023826,1392,1392,1392,1392,0
+20250326,134100,20023826,1392,1392,1392,1392,0
+20250326,134000,20023826,1392,1392,1392,1392,0
+20250326,133900,20023826,1392,1392,1392,1392,0
+20250326,133800,20023826,1392,1392,1392,1392,0
+20250326,133700,20023826,1392,1392,1392,1392,46
+20250326,133600,19959794,1392,1392,1392,1392,0
+20250326,133500,19959794,1392,1392,1392,1392,0
+20250326,133400,19959794,1392,1392,1392,1392,0
+20250326,133300,19959794,1392,1392,1392,1392,0
+20250326,133200,19959794,1392,1389,1392,1389,2500
+20250326,133100,16480574,1389,1389,1389,1389,0
+20250326,133000,16480574,1389,1389,1389,1389,3
+20250326,132900,16476407,1389,1389,1389,1389,0
+20250326,132800,16476407,1389,1389,1389,1389,0
+20250326,132700,16476407,1389,1389,1389,1389,0
+20250326,132600,16476407,1389,1389,1389,1389,0
+20250326,132500,16476407,1389,1387,1389,1387,1503
+20250326,132400,14389338,1387,1387,1387,1387,0
+20250326,132300,14389338,1387,1387,1387,1387,0
+20250326,132200,14389338,1387,1387,1387,1387,0
+20250326,132100,14389338,1387,1387,1387,1387,1
+20250326,132000,14387951,1386,1386,1386,1386,0
+20250326,131900,14387951,1386,1386,1386,1386,0
+20250326,131800,14387951,1386,1386,1386,1386,0
+20250326,131700,14387951,1386,1386,1386,1386,0
+20250326,131600,14387951,1386,1386,1386,1386,10
+20250326,131500,14374091,1387,1387,1387,1387,0
+20250326,131400,14374091,1387,1387,1387,1387,0
+20250326,131300,14374091,1387,1387,1387,1387,0
+20250326,131200,14374091,1387,1387,1387,1387,0
+20250326,131100,14374091,1387,1387,1387,1387,0
+20250326,131000,14374091,1387,1387,1387,1387,0
+20250326,130900,14374091,1387,1387,1387,1387,0
+20250326,130800,14374091,1387,1387,1387,1387,0
+20250326,130700,14374091,1387,1387,1387,1387,0
+20250326,130600,14374091,1387,1387,1387,1387,0
+20250326,130500,14374091,1387,1387,1387,1387,0
+20250326,130400,14374091,1387,1387,1387,1387,0
+20250326,130300,14374091,1387,1387,1387,1387,0
+20250326,130200,14374091,1387,1387,1387,1387,0
+20250326,130100,14374091,1387,1387,1387,1387,0
+20250326,130000,14374091,1387,1387,1387,1387,0
+20250326,125900,14374091,1387,1387,1387,1387,0
+20250326,125800,14374091,1387,1387,1387,1387,0
+20250326,125700,14374091,1387,1387,1387,1387,0
+20250326,125600,14374091,1387,1389,1389,1387,607
+20250326,125500,13530978,1389,1389,1389,1389,0
+20250326,125400,13530978,1389,1389,1389,1389,0
+20250326,125300,13530978,1389,1389,1389,1389,0
+20250326,125200,13530978,1389,1389,1389,1389,0
+20250326,125100,13530978,1389,1389,1389,1389,0
+20250326,125000,13530978,1389,1386,1389,1386,64
+20250326,124900,13442240,1386,1386,1386,1386,0
+20250326,124800,13442240,1386,1385,1386,1385,100
+20250326,124700,13303707,1385,1379,1385,1379,643
+20250326,124600,12416995,1379,1379,1379,1379,0
+20250326,124500,12416995,1379,1379,1379,1379,0
+20250326,124400,12416995,1379,1379,1379,1379,0
+20250326,124300,12416995,1379,1379,1379,1379,0
+20250326,124200,12416995,1379,1379,1379,1379,0
+20250326,124100,12416995,1379,1378,1379,1378,83
+20250326,124000,12302620,1378,1378,1378,1378,0
+20250326,123900,12302620,1378,1378,1378,1378,0
+20250326,123800,12302620,1378,1378,1378,1378,0
+20250326,123700,12302620,1378,1378,1378,1378,0
+20250326,123600,12302620,1378,1378,1378,1378,0
+20250326,123500,12302620,1378,1378,1378,1378,0
+20250326,123400,12302620,1378,1378,1378,1378,0
+20250326,123300,12302620,1378,1378,1378,1378,2
+20250326,123200,12299864,1378,1378,1378,1378,0
+20250326,123100,12299864,1378,1378,1378,1378,102
+20250326,123000,12159308,1378,1378,1378,1378,2
+20250326,122900,12156552,1377,1377,1377,1377,0
+20250326,122800,12156552,1377,1377,1377,1377,250
+20250326,122700,11812302,1378,1377,1378,1377,429
+20250326,122600,11221567,1377,1377,1377,1377,0
+20250326,122500,11221567,1377,1377,1377,1377,0
+20250326,122400,11221567,1377,1377,1377,1377,0
+20250326,122300,11221567,1377,1377,1377,1377,0
+20250326,122200,11221567,1377,1377,1377,1377,0
+20250326,122100,11221567,1377,1377,1377,1377,73
+20250326,122000,11121046,1378,1378,1378,1377,1003
+20250326,121900,9739912,1379,1379,1379,1379,0
+20250326,121800,9739912,1379,1378,1379,1377,24
+20250326,121700,9706860,1379,1379,1379,1379,0
+20250326,121600,9706860,1379,1379,1379,1379,0
+20250326,121500,9706860,1379,1379,1379,1379,0
+20250326,121400,9706860,1379,1379,1379,1379,0
+20250326,121300,9706860,1379,1379,1379,1379,0
+20250326,121200,9706860,1379,1379,1379,1379,0
+20250326,121100,9706860,1379,1379,1379,1379,0
+20250326,121000,9706860,1379,1379,1379,1379,0
+20250326,120900,9706860,1379,1379,1379,1379,0
+20250326,120800,9706860,1379,1379,1379,1379,0
+20250326,120700,9706860,1379,1379,1379,1379,0
+20250326,120600,9706860,1379,1379,1379,1379,0
+20250326,120500,9706860,1379,1379,1379,1379,0
+20250326,120400,9706860,1379,1379,1379,1379,0
+20250326,120300,9706860,1379,1379,1379,1379,0
+20250326,120200,9706860,1379,1379,1379,1379,0
+20250326,120100,9706860,1379,1379,1379,1379,0
+20250326,120000,9706860,1379,1379,1379,1379,0
+20250326,115900,9706860,1379,1379,1379,1379,0
+20250326,115800,9706860,1379,1379,1379,1379,0
+20250326,115700,9706860,1379,1379,1379,1379,0
+20250326,115600,9706860,1379,1379,1379,1379,0
+20250326,115500,9706860,1379,1379,1379,1379,0
+20250326,115400,9706860,1379,1377,1379,1377,2
+20250326,115300,9704104,1379,1379,1379,1379,0
+20250326,115200,9704104,1379,1378,1379,1378,3
+20250326,115100,9699969,1377,1377,1377,1377,1
+20250326,115000,9698592,1379,1379,1379,1379,0
+20250326,114900,9698592,1379,1379,1379,1379,0
+20250326,114800,9698592,1379,1379,1379,1379,0
+20250326,114700,9698592,1379,1379,1379,1379,0
+20250326,114600,9698592,1379,1379,1379,1379,0
+20250326,114500,9698592,1379,1379,1379,1379,1
+20250326,114400,9697213,1377,1379,1379,1377,11
+20250326,114300,9682046,1379,1379,1379,1379,2
+20250326,114200,9679288,1376,1376,1376,1376,0
+20250326,114100,9679288,1376,1379,1379,1376,1048
+20250326,114000,8234099,1379,1379,1379,1379,0
+20250326,113900,8234099,1379,1379,1379,1379,0
+20250326,113800,8234099,1379,1379,1379,1379,0
+20250326,113700,8234099,1379,1379,1379,1379,0
+20250326,113600,8234099,1379,1379,1379,1379,0
+20250326,113500,8234099,1379,1379,1379,1379,0
+20250326,113400,8234099,1379,1379,1379,1379,0
+20250326,113300,8234099,1379,1379,1379,1379,0
+20250326,113200,8234099,1379,1379,1379,1379,0
+20250326,113100,8234099,1379,1377,1379,1377,2
+20250326,113000,8231343,1379,1379,1379,1379,0
+20250326,112900,8231343,1379,1379,1379,1379,0
+20250326,112800,8231343,1379,1379,1379,1379,0
+20250326,112700,8231343,1379,1379,1379,1379,0
+20250326,112600,8231343,1379,1379,1379,1379,0
+20250326,112500,8231343,1379,1377,1379,1376,100
+20250326,112400,8093645,1379,1379,1379,1379,0
+20250326,112300,8093645,1379,1379,1379,1379,0
+20250326,112200,8093645,1379,1379,1379,1379,0
+20250326,112100,8093645,1379,1379,1379,1379,0
+20250326,112000,8093645,1379,1379,1379,1379,0
+20250326,111900,8093645,1379,1379,1379,1379,0
+20250326,111800,8093645,1379,1379,1379,1379,0
+20250326,111700,8093645,1379,1379,1379,1379,0
+20250326,111600,8093645,1379,1379,1379,1379,0
+20250326,111500,8093645,1379,1379,1379,1379,0
+20250326,111400,8093645,1379,1379,1379,1379,0
+20250326,111300,8093645,1379,1379,1379,1379,0
+20250326,111200,8093645,1379,1379,1379,1379,0
+20250326,111100,8093645,1379,1379,1379,1379,0
+20250326,111000,8093645,1379,1379,1379,1379,0
+20250326,110900,8093645,1379,1379,1379,1379,0
+20250326,110800,8093645,1379,1379,1379,1379,0
+20250326,110700,8093645,1379,1379,1379,1379,1
+20250326,110600,8092266,1377,1377,1377,1377,6
+20250326,110500,8084004,1379,1379,1379,1379,0
+20250326,110400,8084004,1379,1379,1379,1379,0
+20250326,110300,8084004,1379,1379,1379,1379,0
+20250326,110200,8084004,1379,1379,1379,1379,0
+20250326,110100,8084004,1379,1379,1379,1379,1
+20250326,110000,8082625,1378,1379,1379,1378,168
+20250326,105900,7850954,1380,1379,1380,1379,35
+20250326,105800,7802688,1380,1380,1380,1380,0
+20250326,105700,7802688,1380,1377,1380,1377,51
+20250326,105600,7732458,1380,1380,1380,1380,0
+20250326,105500,7732458,1380,1376,1380,1374,53
+20250326,105400,7659617,1379,1379,1379,1379,0
+20250326,105300,7659617,1379,1379,1379,1379,0
+20250326,105200,7659617,1379,1379,1379,1379,0
+20250326,105100,7659617,1379,1379,1379,1379,0
+20250326,105000,7659617,1379,1379,1379,1379,0
+20250326,104900,7659617,1379,1379,1379,1379,0
+20250326,104800,7659617,1379,1379,1379,1379,1
+20250326,104700,7658238,1379,1379,1379,1379,0
+20250326,104600,7658238,1379,1379,1379,1379,0
+20250326,104500,7658238,1379,1379,1379,1379,0
+20250326,104400,7658238,1379,1379,1379,1379,10
+20250326,104300,7644448,1379,1379,1379,1379,0
+20250326,104200,7644448,1379,1379,1379,1379,1
+20250326,104100,7643069,1379,1379,1379,1379,1
+20250326,104000,7641690,1377,1377,1377,1377,1
+20250326,103900,7640313,1380,1380,1380,1380,0
+20250326,103800,7640313,1380,1380,1380,1380,0
+20250326,103700,7640313,1380,1378,1380,1378,2
+20250326,103600,7637555,1380,1380,1380,1380,1
+20250326,103500,7636175,1379,1379,1379,1379,1
+20250326,103400,7634796,1384,1381,1384,1380,3
+20250326,103300,7630651,1385,1385,1385,1385,0
+20250326,103200,7630651,1385,1385,1385,1371,744
+20250326,103100,6610392,1385,1385,1385,1385,0
+20250326,103000,6610392,1385,1385,1385,1385,3
+20250326,102900,6606237,1385,1385,1385,1385,0
+20250326,102800,6606237,1385,1385,1385,1385,0
+20250326,102700,6606237,1385,1381,1386,1379,6
+20250326,102600,6597946,1386,1372,1386,1372,50
+20250326,102500,6529332,1371,1382,1382,1371,18
+20250326,102400,6504563,1388,1388,1388,1383,7
+20250326,102300,6494852,1388,1388,1388,1388,0
+20250326,102200,6494852,1388,1388,1388,1388,0
+20250326,102100,6494852,1388,1388,1388,1388,0
+20250326,102000,6494852,1388,1382,1388,1381,3
+20250326,101900,6490701,1390,1386,1390,1375,21
+20250326,101800,6461710,1390,1390,1390,1390,0
+20250326,101700,6461710,1390,1390,1390,1390,0
+20250326,101600,6461710,1390,1390,1390,1390,0
+20250326,101500,6461710,1390,1390,1390,1390,0
+20250326,101400,6461710,1390,1390,1390,1390,25
+20250326,101300,6426960,1392,1392,1392,1392,0
+20250326,101200,6426960,1392,1392,1392,1392,0
+20250326,101100,6426960,1392,1392,1392,1377,52
+20250326,101000,6355325,1373,1373,1373,1373,132
+20250326,100900,6174089,1393,1393,1393,1393,1
+20250326,100800,6172696,1371,1375,1375,1371,5
+20250326,100700,6165831,1393,1393,1393,1393,0
+20250326,100600,6165831,1393,1393,1393,1393,0
+20250326,100500,6165831,1393,1393,1393,1393,0
+20250326,100400,6165831,1393,1393,1393,1393,0
+20250326,100300,6165831,1393,1392,1393,1392,200
+20250326,100200,5887241,1393,1383,1393,1383,200
+20250326,100100,5609123,1393,1393,1393,1393,0
+20250326,100000,5609123,1393,1373,1393,1373,100
+20250326,095900,5470431,1372,1372,1372,1372,0
+20250326,095800,5470431,1372,1372,1372,1372,0
+20250326,095700,5470431,1372,1372,1372,1372,0
+20250326,095600,5470431,1372,1372,1372,1372,0
+20250326,095500,5470431,1372,1372,1372,1372,1
+20250326,095400,5469059,1374,1373,1375,1373,4
+20250326,095300,5463564,1374,1374,1374,1374,0
+20250326,095200,5463564,1374,1374,1374,1374,1
+20250326,095100,5462190,1373,1374,1374,1373,3
+20250326,095000,5458069,1375,1375,1375,1375,1
+20250326,094900,5456694,1382,1382,1382,1382,0
+20250326,094800,5456694,1382,1382,1382,1382,0
+20250326,094700,5456694,1382,1382,1382,1382,0
+20250326,094600,5456694,1382,1382,1382,1382,0
+20250326,094500,5456694,1382,1383,1383,1381,8
+20250326,094400,5445641,1382,1383,1383,1382,12
+20250326,094300,5429046,1378,1380,1380,1378,4
+20250326,094200,5423529,1381,1382,1382,1381,3
+20250326,094100,5419384,1383,1383,1383,1383,0
+20250326,094000,5419384,1383,1383,1383,1383,0
+20250326,093900,5419384,1383,1383,1383,1383,0
+20250326,093800,5419384,1383,1383,1383,1383,3
+20250326,093700,5415235,1384,1390,1393,1384,737
+20250326,093600,4395188,1388,1390,1395,1388,7
+20250326,093500,4385455,1395,1391,1395,1391,2
+20250326,093400,4382669,1395,1395,1395,1395,0
+20250326,093300,4382669,1395,1395,1395,1395,0
+20250326,093200,4382669,1395,1391,1395,1391,545
+20250326,093100,3623010,1384,1384,1384,1384,0
+20250326,093000,3623010,1384,1384,1384,1384,0
+20250326,092900,3623010,1384,1391,1391,1384,2
+20250326,092800,3620235,1384,1387,1391,1383,11
+20250326,092700,3604980,1392,1386,1392,1385,15
+20250326,092600,3584156,1384,1392,1392,1384,3
+20250326,092500,3579996,1394,1394,1394,1394,1
+20250326,092400,3578602,1380,1380,1380,1380,0
+20250326,092300,3578602,1380,1380,1380,1380,28
+20250326,092200,3539962,1396,1396,1396,1396,0
+20250326,092100,3539962,1396,1396,1396,1396,300
+20250326,092000,3121162,1398,1398,1398,1398,0
+20250326,091900,3121162,1398,1370,1398,1370,191
+20250326,091800,2856642,1370,1369,1370,1369,400
+20250326,091700,2308693,1370,1363,1370,1363,200
+20250326,091600,2034862,1360,1360,1360,1360,800
+20250326,091500,946862,1360,1360,1360,1360,0
+20250326,091400,946862,1360,1360,1360,1360,0
+20250326,091300,946862,1360,1360,1360,1360,52
+20250326,091200,876142,1362,1363,1363,1362,9
+20250326,091100,863879,1363,1365,1369,1363,87
+20250326,091000,745190,1365,1365,1365,1365,0
+20250326,090900,745190,1365,1365,1365,1365,100
+20250326,090800,608690,1365,1365,1365,1365,0
+20250326,090700,608690,1365,1365,1365,1365,0
+20250326,090600,608690,1365,1365,1365,1365,3
+20250326,090500,604595,1370,1370,1370,1370,16
+20250326,090400,582675,1371,1371,1371,1371,9
+20250326,090300,570336,1371,1371,1371,1371,0
+20250326,090200,570336,1371,1371,1371,1371,0
+20250326,090100,570336,1371,1371,1371,1371,0
+20250326,090000,570336,1371,1371,1371,1371,416

095910/min/candle-20250327.csv

@@ -0,0 +1,668 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,200600,48049366,1422,1422,1422,1422,253
+20250327,200500,48049366,1422,1422,1422,1422,0
+20250327,200400,48049366,1422,1422,1422,1422,0
+20250327,200300,48049366,1422,1422,1422,1422,0
+20250327,200200,48049366,1422,1422,1422,1422,0
+20250327,200100,48049366,1422,1422,1422,1422,0
+20250327,200000,48049366,1422,1422,1422,1422,0
+20250327,195900,48049366,1422,1422,1422,1422,0
+20250327,195800,48049366,1422,1422,1422,1422,0
+20250327,195700,48049366,1422,1422,1422,1422,0
+20250327,195600,48049366,1422,1422,1422,1422,0
+20250327,195500,48049366,1422,1422,1422,1422,0
+20250327,195400,48049366,1422,1422,1422,1422,0
+20250327,195300,48049366,1422,1422,1422,1422,0
+20250327,195200,48049366,1422,1422,1422,1422,0
+20250327,195100,48049366,1422,1422,1422,1422,0
+20250327,195000,48049366,1422,1422,1422,1422,0
+20250327,194900,48049366,1422,1422,1422,1422,0
+20250327,194800,48049366,1422,1422,1422,1422,0
+20250327,194700,48049366,1422,1422,1422,1422,0
+20250327,194600,48049366,1422,1422,1422,1422,0
+20250327,194500,48049366,1422,1422,1422,1422,0
+20250327,194400,48049366,1422,1422,1422,1422,0
+20250327,194300,48049366,1422,1422,1422,1422,0
+20250327,194200,48049366,1422,1422,1422,1422,0
+20250327,194100,48049366,1422,1422,1422,1422,0
+20250327,194000,48049366,1422,1422,1422,1422,0
+20250327,193900,48049366,1422,1422,1422,1422,0
+20250327,193800,48049366,1422,1422,1422,1422,0
+20250327,193700,48049366,1422,1422,1422,1422,0
+20250327,193600,48049366,1422,1422,1422,1422,253
+20250327,193500,48049366,1422,1422,1422,1422,0
+20250327,193400,48049366,1422,1422,1422,1422,0
+20250327,193300,48049366,1422,1422,1422,1422,0
+20250327,193200,48049366,1422,1422,1422,1422,0
+20250327,193100,48049366,1422,1422,1422,1422,0
+20250327,193000,48049366,1422,1422,1422,1422,0
+20250327,192900,48049366,1422,1422,1422,1422,0
+20250327,192800,48049366,1422,1422,1422,1422,0
+20250327,192700,48049366,1422,1422,1422,1422,0
+20250327,192600,48049366,1422,1422,1422,1422,0
+20250327,192500,48049366,1422,1422,1422,1422,0
+20250327,192400,48049366,1422,1422,1422,1422,0
+20250327,192300,48049366,1422,1422,1422,1422,0
+20250327,192200,48049366,1422,1422,1422,1422,0
+20250327,192100,48049366,1422,1422,1422,1422,0
+20250327,192000,48049366,1422,1422,1422,1422,0
+20250327,191900,48049366,1422,1422,1422,1422,0
+20250327,191800,48049366,1422,1422,1422,1422,0
+20250327,191700,48049366,1422,1422,1422,1422,0
+20250327,191600,48049366,1422,1422,1422,1422,0
+20250327,191500,48049366,1422,1422,1422,1422,0
+20250327,191400,48049366,1422,1422,1422,1422,0
+20250327,191300,48049366,1422,1422,1422,1422,0
+20250327,191200,48049366,1422,1422,1422,1422,0
+20250327,191100,48049366,1422,1422,1422,1422,0
+20250327,191000,48049366,1422,1422,1422,1422,0
+20250327,190900,48049366,1422,1422,1422,1422,0
+20250327,190800,48049366,1422,1422,1422,1422,0
+20250327,190700,48049366,1422,1422,1422,1422,0
+20250327,190600,48049366,1422,1422,1422,1422,253
+20250327,190500,48049366,1422,1422,1422,1422,0
+20250327,190400,48049366,1422,1422,1422,1422,0
+20250327,190300,48049366,1422,1422,1422,1422,0
+20250327,190200,48049366,1422,1422,1422,1422,0
+20250327,190100,48049366,1422,1422,1422,1422,0
+20250327,190000,48049366,1422,1422,1422,1422,0
+20250327,185900,48049366,1422,1422,1422,1422,0
+20250327,185800,48049366,1422,1422,1422,1422,0
+20250327,185700,48049366,1422,1422,1422,1422,0
+20250327,185600,48049366,1422,1422,1422,1422,0
+20250327,185500,48049366,1422,1422,1422,1422,0
+20250327,185400,48049366,1422,1422,1422,1422,0
+20250327,185300,48049366,1422,1422,1422,1422,0
+20250327,185200,48049366,1422,1422,1422,1422,0
+20250327,185100,48049366,1422,1422,1422,1422,0
+20250327,185000,48049366,1422,1422,1422,1422,0
+20250327,184900,48049366,1422,1422,1422,1422,0
+20250327,184800,48049366,1422,1422,1422,1422,0
+20250327,184700,48049366,1422,1422,1422,1422,0
+20250327,184600,48049366,1422,1422,1422,1422,0
+20250327,184500,48049366,1422,1422,1422,1422,0
+20250327,184400,48049366,1422,1422,1422,1422,0
+20250327,184300,48049366,1422,1422,1422,1422,0
+20250327,184200,48049366,1422,1422,1422,1422,0
+20250327,184100,48049366,1422,1422,1422,1422,0
+20250327,184000,48049366,1422,1422,1422,1422,0
+20250327,183900,48049366,1422,1422,1422,1422,0
+20250327,183800,48049366,1422,1422,1422,1422,0
+20250327,183700,48049366,1422,1422,1422,1422,0
+20250327,183600,48049366,1422,1422,1422,1422,253
+20250327,183500,48049366,1422,1422,1422,1422,0
+20250327,183400,48049366,1422,1422,1422,1422,0
+20250327,183300,48049366,1422,1422,1422,1422,0
+20250327,183200,48049366,1422,1422,1422,1422,0
+20250327,183100,48049366,1422,1422,1422,1422,0
+20250327,183000,48049366,1422,1422,1422,1422,0
+20250327,182900,48049366,1422,1422,1422,1422,0
+20250327,182800,48049366,1422,1422,1422,1422,0
+20250327,182700,48049366,1422,1422,1422,1422,0
+20250327,182600,48049366,1422,1422,1422,1422,0
+20250327,182500,48049366,1422,1422,1422,1422,0
+20250327,182400,48049366,1422,1422,1422,1422,0
+20250327,182300,48049366,1422,1422,1422,1422,0
+20250327,182200,48049366,1422,1422,1422,1422,0
+20250327,182100,48049366,1422,1422,1422,1422,0
+20250327,182000,48049366,1422,1422,1422,1422,0
+20250327,181900,48049366,1422,1422,1422,1422,0
+20250327,181800,48049366,1422,1422,1422,1422,0
+20250327,181700,48049366,1422,1422,1422,1422,0
+20250327,181600,48049366,1422,1422,1422,1422,0
+20250327,181500,48049366,1422,1422,1422,1422,0
+20250327,181400,48049366,1422,1422,1422,1422,0
+20250327,181300,48049366,1422,1422,1422,1422,0
+20250327,181200,48049366,1422,1422,1422,1422,0
+20250327,181100,48049366,1422,1422,1422,1422,0
+20250327,181000,48049366,1422,1422,1422,1422,0
+20250327,180900,48049366,1422,1422,1422,1422,0
+20250327,180800,48049366,1422,1422,1422,1422,0
+20250327,180700,48049366,1422,1422,1422,1422,0
+20250327,180600,48049366,1422,1422,1422,1422,253
+20250327,180500,48049366,1422,1422,1422,1422,0
+20250327,180400,48049366,1422,1422,1422,1422,0
+20250327,180300,48049366,1422,1422,1422,1422,0
+20250327,180200,48049366,1422,1422,1422,1422,0
+20250327,180100,48049366,1422,1422,1422,1422,0
+20250327,180000,48049366,1422,1422,1422,1422,0
+20250327,175900,48049366,1422,1422,1422,1422,0
+20250327,175800,48049366,1422,1422,1422,1422,0
+20250327,175700,48049366,1422,1422,1422,1422,0
+20250327,175600,48049366,1422,1422,1422,1422,0
+20250327,175500,48049366,1422,1422,1422,1422,0
+20250327,175400,48049366,1422,1422,1422,1422,0
+20250327,175300,48049366,1422,1422,1422,1422,0
+20250327,175200,48049366,1422,1422,1422,1422,0
+20250327,175100,48049366,1422,1422,1422,1422,0
+20250327,175000,48049366,1422,1422,1422,1422,0
+20250327,174900,48049366,1422,1422,1422,1422,0
+20250327,174800,48049366,1422,1422,1422,1422,0
+20250327,174700,48049366,1422,1422,1422,1422,0
+20250327,174600,48049366,1422,1422,1422,1422,0
+20250327,174500,48049366,1422,1422,1422,1422,0
+20250327,174400,48049366,1422,1422,1422,1422,0
+20250327,174300,48049366,1422,1422,1422,1422,0
+20250327,174200,48049366,1422,1422,1422,1422,0
+20250327,174100,48049366,1422,1422,1422,1422,0
+20250327,174000,48049366,1422,1422,1422,1422,0
+20250327,173900,48049366,1422,1422,1422,1422,0
+20250327,173800,48049366,1422,1422,1422,1422,0
+20250327,173700,48049366,1422,1422,1422,1422,0
+20250327,173600,48049366,1422,1422,1422,1422,253
+20250327,173500,48049366,1422,1422,1422,1422,0
+20250327,173400,48049366,1422,1422,1422,1422,0
+20250327,173300,48049366,1422,1422,1422,1422,0
+20250327,173200,48049366,1422,1422,1422,1422,0
+20250327,173100,48049366,1422,1422,1422,1422,0
+20250327,173000,48049366,1422,1422,1422,1422,0
+20250327,172900,48049366,1422,1422,1422,1422,0
+20250327,172800,48049366,1422,1422,1422,1422,0
+20250327,172700,48049366,1422,1422,1422,1422,0
+20250327,172600,48049366,1422,1422,1422,1422,0
+20250327,172500,48049366,1422,1422,1422,1422,0
+20250327,172400,48049366,1422,1422,1422,1422,0
+20250327,172300,48049366,1422,1422,1422,1422,0
+20250327,172200,48049366,1422,1422,1422,1422,0
+20250327,172100,48049366,1422,1422,1422,1422,0
+20250327,172000,48049366,1422,1422,1422,1422,0
+20250327,171900,48049366,1422,1422,1422,1422,0
+20250327,171800,48049366,1422,1422,1422,1422,0
+20250327,171700,48049366,1422,1422,1422,1422,0
+20250327,171600,48049366,1422,1422,1422,1422,0
+20250327,171500,48049366,1422,1422,1422,1422,0
+20250327,171400,48049366,1422,1422,1422,1422,0
+20250327,171300,48049366,1422,1422,1422,1422,0
+20250327,171200,48049366,1422,1422,1422,1422,0
+20250327,171100,48049366,1422,1422,1422,1422,0
+20250327,171000,48049366,1422,1422,1422,1422,0
+20250327,170900,48049366,1422,1422,1422,1422,0
+20250327,170800,48049366,1422,1422,1422,1422,0
+20250327,170700,48049366,1422,1422,1422,1422,0
+20250327,170600,48049366,1422,1422,1422,1422,253
+20250327,170500,48049366,1422,1422,1422,1422,0
+20250327,170400,48049366,1422,1422,1422,1422,0
+20250327,170300,48049366,1422,1422,1422,1422,0
+20250327,170200,48049366,1422,1422,1422,1422,0
+20250327,170100,48049366,1422,1422,1422,1422,0
+20250327,170000,48049366,1422,1422,1422,1422,0
+20250327,165900,48049366,1422,1422,1422,1422,0
+20250327,165800,48049366,1422,1422,1422,1422,0
+20250327,165700,48049366,1422,1422,1422,1422,0
+20250327,165600,48049366,1422,1422,1422,1422,0
+20250327,165500,48049366,1422,1422,1422,1422,0
+20250327,165400,48049366,1422,1422,1422,1422,0
+20250327,165300,48049366,1422,1422,1422,1422,0
+20250327,165200,48049366,1422,1422,1422,1422,0
+20250327,165100,48049366,1422,1422,1422,1422,0
+20250327,165000,48049366,1422,1422,1422,1422,0
+20250327,164900,48049366,1422,1422,1422,1422,0
+20250327,164800,48049366,1422,1422,1422,1422,0
+20250327,164700,48049366,1422,1422,1422,1422,0
+20250327,164600,48049366,1422,1422,1422,1422,0
+20250327,164500,48049366,1422,1422,1422,1422,0
+20250327,164400,48049366,1422,1422,1422,1422,0
+20250327,164300,48049366,1422,1422,1422,1422,0
+20250327,164200,48049366,1422,1422,1422,1422,0
+20250327,164100,48049366,1422,1422,1422,1422,0
+20250327,164000,48049366,1422,1422,1422,1422,0
+20250327,163900,48049366,1422,1422,1422,1422,0
+20250327,163800,48049366,1422,1422,1422,1422,0
+20250327,163700,48049366,1422,1422,1422,1422,0
+20250327,163600,48049366,1422,1422,1422,1422,253
+20250327,163500,48049366,1422,1422,1422,1422,0
+20250327,163400,48049366,1422,1422,1422,1422,0
+20250327,163300,48049366,1422,1422,1422,1422,0
+20250327,163200,48049366,1422,1422,1422,1422,0
+20250327,163100,48049366,1422,1422,1422,1422,0
+20250327,163000,48049366,1422,1422,1422,1422,0
+20250327,162900,48049366,1422,1422,1422,1422,0
+20250327,162800,48049366,1422,1422,1422,1422,0
+20250327,162700,48049366,1422,1422,1422,1422,0
+20250327,162600,48049366,1422,1422,1422,1422,0
+20250327,162500,48049366,1422,1422,1422,1422,0
+20250327,162400,48049366,1422,1422,1422,1422,0
+20250327,162300,48049366,1422,1422,1422,1422,0
+20250327,162200,48049366,1422,1422,1422,1422,0
+20250327,162100,48049366,1422,1422,1422,1422,0
+20250327,162000,48049366,1422,1422,1422,1422,0
+20250327,161900,48049366,1422,1422,1422,1422,0
+20250327,161800,48049366,1422,1422,1422,1422,0
+20250327,161700,48049366,1422,1422,1422,1422,0
+20250327,161600,48049366,1422,1422,1422,1422,0
+20250327,161500,48049366,1422,1422,1422,1422,0
+20250327,161400,48049366,1422,1422,1422,1422,0
+20250327,161300,48049366,1422,1422,1422,1422,0
+20250327,161200,48049366,1422,1422,1422,1422,0
+20250327,161100,48049366,1422,1422,1422,1422,0
+20250327,161000,48049366,1422,1422,1422,1422,0
+20250327,160900,48049366,1422,1422,1422,1422,0
+20250327,160800,48049366,1422,1422,1422,1422,0
+20250327,160700,48049366,1422,1422,1422,1422,0
+20250327,160600,48049366,1422,1422,1422,1422,253
+20250327,160500,48049366,1422,1422,1422,1422,0
+20250327,160400,48049366,1422,1422,1422,1422,0
+20250327,160300,48049366,1422,1422,1422,1422,0
+20250327,160200,48049366,1422,1422,1422,1422,0
+20250327,160100,48049366,1422,1422,1422,1422,0
+20250327,160000,48049366,1422,1422,1422,1422,0
+20250327,155900,48049366,1422,1422,1422,1422,0
+20250327,155800,48049366,1422,1422,1422,1422,0
+20250327,155700,48049366,1422,1422,1422,1422,0
+20250327,155600,48049366,1422,1422,1422,1422,0
+20250327,155500,48049366,1422,1422,1422,1422,0
+20250327,155400,48049366,1422,1422,1422,1422,0
+20250327,155300,48049366,1422,1422,1422,1422,0
+20250327,155200,48049366,1422,1422,1422,1422,0
+20250327,155100,48049366,1422,1422,1422,1422,0
+20250327,155000,48049366,1422,1422,1422,1422,0
+20250327,154900,48049366,1422,1422,1422,1422,0
+20250327,154800,48049366,1422,1422,1422,1422,0
+20250327,154700,48049366,1422,1422,1422,1422,0
+20250327,154600,48049366,1422,1422,1422,1422,0
+20250327,154500,48049366,1422,1422,1422,1422,0
+20250327,154400,48049366,1422,1422,1422,1422,0
+20250327,154300,48049366,1422,1422,1422,1422,0
+20250327,154200,48049366,1422,1422,1422,1422,0
+20250327,154100,48049366,1422,1422,1422,1422,0
+20250327,154000,48049366,1422,1422,1422,1422,0
+20250327,153900,48049366,1422,1422,1422,1422,0
+20250327,153800,48049366,1422,1422,1422,1422,0
+20250327,153700,48049366,1422,1422,1422,1422,0
+20250327,153600,48049366,1422,1422,1422,1422,253
+20250327,153500,48049366,1422,1422,1422,1422,0
+20250327,153400,48049366,1422,1422,1422,1422,0
+20250327,153300,48049366,1422,1422,1422,1422,0
+20250327,153200,48049366,1422,1422,1422,1422,0
+20250327,153100,48049366,1422,1422,1422,1422,0
+20250327,153000,48049366,1422,1422,1422,1422,253
+20250327,152900,47689600,1424,1424,1424,1424,0
+20250327,152800,47689600,1424,1424,1424,1424,0
+20250327,152700,47689600,1424,1424,1424,1424,0
+20250327,152600,47689600,1424,1424,1424,1424,0
+20250327,152500,47689600,1424,1424,1424,1424,0
+20250327,152400,47689600,1424,1424,1424,1424,0
+20250327,152300,47689600,1424,1424,1424,1424,0
+20250327,152200,47689600,1424,1424,1424,1424,0
+20250327,152100,47689600,1424,1424,1424,1424,0
+20250327,152000,47689600,1424,1424,1424,1424,0
+20250327,151900,47689600,1424,1424,1424,1424,0
+20250327,151800,47689600,1424,1424,1424,1424,0
+20250327,151700,47689600,1424,1424,1424,1424,0
+20250327,151600,47689600,1424,1424,1424,1424,0
+20250327,151500,47689600,1424,1424,1424,1424,1
+20250327,151400,47688176,1419,1424,1424,1419,18
+20250327,151300,47662619,1420,1420,1420,1420,0
+20250327,151200,47662619,1420,1420,1420,1420,0
+20250327,151100,47662619,1420,1420,1420,1420,0
+20250327,151000,47662619,1420,1421,1424,1420,4
+20250327,150900,47656933,1420,1425,1425,1420,34
+20250327,150800,47608623,1426,1426,1426,1426,0
+20250327,150700,47608623,1426,1426,1426,1426,0
+20250327,150600,47608623,1426,1426,1426,1426,0
+20250327,150500,47608623,1426,1426,1426,1426,0
+20250327,150400,47608623,1426,1426,1426,1426,0
+20250327,150300,47608623,1426,1423,1426,1422,22
+20250327,150200,47577326,1426,1423,1426,1423,6
+20250327,150100,47568779,1426,1421,1426,1421,6
+20250327,150000,47560248,1419,1420,1420,1419,4
+20250327,145900,47554570,1421,1423,1426,1421,8
+20250327,145800,47543185,1427,1427,1427,1427,0
+20250327,145700,47543185,1427,1427,1427,1427,0
+20250327,145600,47543185,1427,1427,1427,1427,0
+20250327,145500,47543185,1427,1427,1427,1427,0
+20250327,145400,47543185,1427,1424,1427,1423,10
+20250327,145300,47528940,1427,1427,1427,1427,0
+20250327,145200,47528940,1427,1427,1427,1427,0
+20250327,145100,47528940,1427,1427,1427,1427,0
+20250327,145000,47528940,1427,1427,1427,1427,0
+20250327,144900,47528940,1427,1427,1427,1427,0
+20250327,144800,47528940,1427,1427,1427,1427,0
+20250327,144700,47528940,1427,1427,1427,1427,0
+20250327,144600,47528940,1427,1422,1427,1422,404
+20250327,144500,46954043,1426,1425,1426,1425,52
+20250327,144400,46879942,1412,1414,1415,1412,375
+20250327,144300,46350213,1415,1415,1415,1415,0
+20250327,144200,46350213,1415,1415,1415,1415,0
+20250327,144100,46350213,1415,1415,1415,1415,32
+20250327,144000,46304933,1415,1415,1415,1415,1
+20250327,143900,46303518,1414,1414,1414,1414,19
+20250327,143800,46276652,1415,1415,1415,1415,0
+20250327,143700,46276652,1415,1415,1415,1415,0
+20250327,143600,46276652,1415,1415,1415,1415,0
+20250327,143500,46276652,1415,1415,1415,1415,0
+20250327,143400,46276652,1415,1415,1415,1415,1
+20250327,143300,46275237,1415,1415,1415,1415,0
+20250327,143200,46275237,1415,1415,1415,1415,0
+20250327,143100,46275237,1415,1415,1415,1415,0
+20250327,143000,46275237,1415,1415,1415,1415,0
+20250327,142900,46275237,1415,1415,1415,1415,0
+20250327,142800,46275237,1415,1415,1415,1415,0
+20250327,142700,46275237,1415,1415,1415,1415,0
+20250327,142600,46275237,1415,1415,1415,1404,27
+20250327,142500,46237307,1407,1417,1417,1407,92
+20250327,142400,46107368,1418,1418,1418,1418,0
+20250327,142300,46107368,1418,1418,1418,1418,6
+20250327,142200,46098860,1426,1426,1426,1426,1
+20250327,142100,46097434,1419,1419,1427,1419,16
+20250327,142000,46074722,1419,1420,1427,1419,14
+20250327,141900,46054835,1419,1419,1419,1419,10
+20250327,141800,46040645,1427,1427,1427,1427,0
+20250327,141700,46040645,1427,1427,1427,1427,0
+20250327,141600,46040645,1427,1420,1427,1420,11
+20250327,141500,46025006,1427,1420,1427,1420,3
+20250327,141400,46020739,1427,1424,1427,1424,3
+20250327,141300,46016464,1427,1408,1427,1405,5013
+20250327,141200,38876189,1408,1408,1408,1408,0
+20250327,141100,38876189,1408,1408,1408,1408,0
+20250327,141000,38876189,1408,1408,1408,1408,0
+20250327,140900,38876189,1408,1408,1408,1408,0
+20250327,140800,38876189,1408,1408,1408,1408,0
+20250327,140700,38876189,1408,1408,1408,1408,0
+20250327,140600,38876189,1408,1408,1408,1408,0
+20250327,140500,38876189,1408,1408,1408,1408,0
+20250327,140400,38876189,1408,1408,1408,1408,0
+20250327,140300,38876189,1408,1408,1408,1408,0
+20250327,140200,38876189,1408,1408,1408,1408,0
+20250327,140100,38876189,1408,1408,1408,1408,0
+20250327,140000,38876189,1408,1408,1408,1408,0
+20250327,135900,38876189,1408,1408,1408,1408,0
+20250327,135800,38876189,1408,1408,1408,1408,0
+20250327,135700,38876189,1408,1405,1408,1404,10
+20250327,135600,38862136,1405,1405,1405,1405,0
+20250327,135500,38862136,1405,1405,1405,1405,3
+20250327,135400,38857921,1409,1409,1409,1409,0
+20250327,135300,38857921,1409,1409,1409,1409,0
+20250327,135200,38857921,1409,1409,1409,1409,0
+20250327,135100,38857921,1409,1409,1409,1409,0
+20250327,135000,38857921,1409,1405,1409,1405,6
+20250327,134900,38849481,1409,1409,1409,1409,0
+20250327,134800,38849481,1409,1409,1409,1409,0
+20250327,134700,38849481,1409,1406,1409,1406,2
+20250327,134600,38846666,1409,1409,1409,1409,0
+20250327,134500,38846666,1409,1409,1409,1409,0
+20250327,134400,38846666,1409,1409,1409,1409,0
+20250327,134300,38846666,1409,1409,1409,1409,0
+20250327,134200,38846666,1409,1409,1409,1409,0
+20250327,134100,38846666,1409,1409,1409,1409,0
+20250327,134000,38846666,1409,1409,1409,1409,0
+20250327,133900,38846666,1409,1409,1409,1409,0
+20250327,133800,38846666,1409,1409,1409,1409,0
+20250327,133700,38846666,1409,1409,1409,1409,0
+20250327,133600,38846666,1409,1409,1409,1409,0
+20250327,133500,38846666,1409,1409,1409,1409,1
+20250327,133400,38845257,1409,1409,1409,1409,30
+20250327,133300,38802987,1409,1409,1409,1409,0
+20250327,133200,38802987,1409,1409,1409,1409,0
+20250327,133100,38802987,1409,1406,1409,1406,2
+20250327,133000,38800172,1406,1406,1406,1406,1
+20250327,132900,38798766,1409,1409,1409,1409,0
+20250327,132800,38798766,1409,1409,1409,1409,0
+20250327,132700,38798766,1409,1405,1409,1405,3
+20250327,132600,38794547,1409,1409,1409,1409,0
+20250327,132500,38794547,1409,1409,1409,1409,1
+20250327,132400,38793138,1393,1393,1393,1393,0
+20250327,132300,38793138,1393,1393,1393,1393,0
+20250327,132200,38793138,1393,1395,1395,1393,30
+20250327,132100,38751346,1409,1409,1409,1409,1
+20250327,132000,38749937,1409,1409,1409,1409,0
+20250327,131900,38749937,1409,1409,1409,1409,0
+20250327,131800,38749937,1409,1409,1409,1409,0
+20250327,131700,38749937,1409,1409,1409,1409,0
+20250327,131600,38749937,1409,1409,1409,1409,0
+20250327,131500,38749937,1409,1409,1409,1409,0
+20250327,131400,38749937,1409,1409,1409,1409,0
+20250327,131300,38749937,1409,1409,1409,1409,0
+20250327,131200,38749937,1409,1409,1409,1409,0
+20250327,131100,38749937,1409,1409,1409,1409,0
+20250327,131000,38749937,1409,1409,1409,1409,0
+20250327,130900,38749937,1409,1409,1409,1409,0
+20250327,130800,38749937,1409,1409,1409,1409,0
+20250327,130700,38749937,1409,1409,1409,1409,0
+20250327,130600,38749937,1409,1409,1409,1409,0
+20250327,130500,38749937,1409,1409,1409,1409,0
+20250327,130400,38749937,1409,1409,1409,1409,0
+20250327,130300,38749937,1409,1409,1409,1409,0
+20250327,130200,38749937,1409,1409,1409,1409,1
+20250327,130100,38748528,1400,1400,1400,1400,0
+20250327,130000,38748528,1400,1408,1408,1400,403
+20250327,125900,38184287,1409,1409,1409,1409,0
+20250327,125800,38184287,1409,1409,1409,1409,0
+20250327,125700,38184287,1409,1409,1409,1409,1
+20250327,125600,38182878,1409,1405,1409,1405,2
+20250327,125500,38180064,1405,1405,1405,1405,101
+20250327,125400,38038159,1409,1409,1409,1409,0
+20250327,125300,38038159,1409,1409,1409,1409,0
+20250327,125200,38038159,1409,1409,1409,1409,0
+20250327,125100,38038159,1409,1410,1410,1406,213
+20250327,125000,37738554,1410,1410,1410,1410,0
+20250327,124900,37738554,1410,1410,1410,1410,0
+20250327,124800,37738554,1410,1407,1410,1407,8
+20250327,124700,37727295,1410,1410,1410,1410,0
+20250327,124600,37727295,1410,1410,1410,1410,0
+20250327,124500,37727295,1410,1410,1410,1408,9
+20250327,124400,37714611,1407,1407,1407,1407,0
+20250327,124300,37714611,1407,1407,1407,1407,10
+20250327,124200,37700541,1411,1411,1411,1411,0
+20250327,124100,37700541,1411,1411,1411,1411,0
+20250327,124000,37700541,1411,1411,1411,1411,0
+20250327,123900,37700541,1411,1411,1411,1411,30
+20250327,123800,37658211,1410,1419,1419,1410,4933
+20250327,123700,30686653,1418,1421,1421,1418,2430
+20250327,123600,27235924,1421,1421,1421,1421,0
+20250327,123500,27235924,1421,1421,1421,1421,0
+20250327,123400,27235924,1421,1421,1421,1421,139
+20250327,123300,27038405,1422,1422,1422,1422,0
+20250327,123200,27038405,1422,1423,1423,1422,40
+20250327,123100,26981513,1424,1426,1426,1424,19
+20250327,123000,26954451,1426,1426,1426,1426,0
+20250327,122900,26954451,1426,1426,1426,1426,0
+20250327,122800,26954451,1426,1426,1426,1426,3
+20250327,122700,26950173,1426,1426,1426,1426,0
+20250327,122600,26950173,1426,1426,1426,1426,0
+20250327,122500,26950173,1426,1426,1426,1426,0
+20250327,122400,26950173,1426,1426,1426,1426,0
+20250327,122300,26950173,1426,1427,1427,1426,49
+20250327,122200,26880252,1427,1427,1427,1427,0
+20250327,122100,26880252,1427,1427,1427,1427,0
+20250327,122000,26880252,1427,1427,1427,1427,0
+20250327,121900,26880252,1427,1427,1427,1427,0
+20250327,121800,26880252,1427,1427,1427,1427,0
+20250327,121700,26880252,1427,1427,1427,1427,0
+20250327,121600,26880252,1427,1427,1427,1427,0
+20250327,121500,26880252,1427,1427,1427,1427,0
+20250327,121400,26880252,1427,1427,1427,1427,0
+20250327,121300,26880252,1427,1427,1427,1427,0
+20250327,121200,26880252,1427,1427,1427,1427,0
+20250327,121100,26880252,1427,1427,1427,1427,0
+20250327,121000,26880252,1427,1427,1427,1427,0
+20250327,120900,26880252,1427,1427,1427,1427,0
+20250327,120800,26880252,1427,1427,1427,1427,55
+20250327,120700,26801767,1428,1428,1428,1428,0
+20250327,120600,26801767,1428,1428,1428,1428,0
+20250327,120500,26801767,1428,1428,1428,1428,0
+20250327,120400,26801767,1428,1428,1428,1428,0
+20250327,120300,26801767,1428,1428,1428,1428,0
+20250327,120200,26801767,1428,1428,1428,1428,0
+20250327,120100,26801767,1428,1428,1428,1428,0
+20250327,120000,26801767,1428,1428,1428,1428,0
+20250327,115900,26801767,1428,1428,1428,1428,0
+20250327,115800,26801767,1428,1428,1428,1428,0
+20250327,115700,26801767,1428,1428,1428,1428,0
+20250327,115600,26801767,1428,1428,1428,1428,2
+20250327,115500,26798911,1429,1429,1429,1429,0
+20250327,115400,26798911,1429,1426,1429,1426,7
+20250327,115300,26788922,1424,1429,1429,1424,147
+20250327,115200,26579088,1429,1429,1429,1429,0
+20250327,115100,26579088,1429,1429,1429,1429,0
+20250327,115000,26579088,1429,1429,1429,1429,48
+20250327,114900,26510496,1429,1429,1429,1429,0
+20250327,114800,26510496,1429,1429,1429,1429,0
+20250327,114700,26510496,1429,1429,1429,1429,2
+20250327,114600,26507638,1429,1429,1429,1429,0
+20250327,114500,26507638,1429,1426,1429,1426,5
+20250327,114400,26500502,1430,1430,1430,1430,100
+20250327,114300,26357502,1430,1430,1430,1430,0
+20250327,114200,26357502,1430,1430,1430,1430,0
+20250327,114100,26357502,1430,1430,1430,1430,0
+20250327,114000,26357502,1430,1430,1430,1430,0
+20250327,113900,26357502,1430,1430,1430,1430,0
+20250327,113800,26357502,1430,1430,1430,1430,0
+20250327,113700,26357502,1430,1430,1430,1430,0
+20250327,113600,26357502,1430,1430,1430,1430,15
+20250327,113500,26336052,1430,1430,1430,1430,0
+20250327,113400,26336052,1430,1430,1430,1430,0
+20250327,113300,26336052,1430,1430,1430,1430,0
+20250327,113200,26336052,1430,1430,1430,1430,0
+20250327,113100,26336052,1430,1430,1430,1430,0
+20250327,113000,26336052,1430,1430,1430,1430,0
+20250327,112900,26336052,1430,1430,1430,1430,0
+20250327,112800,26336052,1430,1430,1430,1430,0
+20250327,112700,26336052,1430,1430,1430,1430,0
+20250327,112600,26336052,1430,1430,1430,1427,4
+20250327,112500,26330338,1426,1430,1430,1426,60
+20250327,112400,26244738,1430,1430,1430,1430,0
+20250327,112300,26244738,1430,1430,1430,1430,0
+20250327,112200,26244738,1430,1427,1430,1427,3
+20250327,112100,26240454,1430,1430,1430,1430,1
+20250327,112000,26239024,1430,1430,1430,1430,0
+20250327,111900,26239024,1430,1430,1430,1430,1
+20250327,111800,26237594,1427,1430,1430,1424,214
+20250327,111700,25932735,1427,1427,1427,1427,2
+20250327,111600,25929881,1430,1430,1430,1430,0
+20250327,111500,25929881,1430,1430,1430,1430,0
+20250327,111400,25929881,1430,1430,1430,1430,1
+20250327,111300,25928451,1428,1428,1428,1428,3
+20250327,111200,25924167,1425,1426,1426,1425,162
+20250327,111100,25693315,1428,1428,1428,1428,0
+20250327,111000,25693315,1428,1428,1428,1428,0
+20250327,110900,25693315,1428,1428,1428,1428,0
+20250327,110800,25693315,1428,1428,1428,1428,0
+20250327,110700,25693315,1428,1428,1428,1428,0
+20250327,110600,25693315,1428,1428,1428,1426,8
+20250327,110500,25681903,1426,1428,1429,1426,2263
+20250327,110400,22451365,1430,1430,1430,1430,0
+20250327,110300,22451365,1430,1430,1430,1430,0
+20250327,110200,22451365,1430,1430,1430,1430,0
+20250327,110100,22451365,1430,1430,1430,1430,0
+20250327,110000,22451365,1430,1430,1430,1430,0
+20250327,105900,22451365,1430,1430,1430,1430,0
+20250327,105800,22451365,1430,1430,1430,1430,0
+20250327,105700,22451365,1430,1430,1430,1430,0
+20250327,105600,22451365,1430,1430,1430,1430,0
+20250327,105500,22451365,1430,1430,1430,1430,0
+20250327,105400,22451365,1430,1430,1430,1430,27
+20250327,105300,22412755,1430,1430,1430,1430,10
+20250327,105200,22398455,1430,1430,1430,1430,10
+20250327,105100,22384155,1430,1430,1430,1430,0
+20250327,105000,22384155,1430,1430,1430,1430,0
+20250327,104900,22384155,1430,1430,1430,1430,0
+20250327,104800,22384155,1430,1430,1430,1430,0
+20250327,104700,22384155,1430,1430,1430,1430,0
+20250327,104600,22384155,1430,1430,1430,1430,0
+20250327,104500,22384155,1430,1425,1430,1425,443
+20250327,104400,21752875,1425,1429,1429,1425,149
+20250327,104300,21540501,1430,1430,1430,1430,5
+20250327,104200,21533351,1430,1430,1430,1430,0
+20250327,104100,21533351,1430,1430,1430,1430,0
+20250327,104000,21533351,1430,1430,1430,1430,0
+20250327,103900,21533351,1430,1430,1430,1430,1
+20250327,103800,21531921,1429,1429,1429,1429,197
+20250327,103700,21250408,1429,1429,1429,1429,0
+20250327,103600,21250408,1429,1429,1429,1429,0
+20250327,103500,21250408,1429,1429,1429,1429,0
+20250327,103400,21250408,1429,1429,1429,1429,0
+20250327,103300,21250408,1429,1429,1429,1429,0
+20250327,103200,21250408,1429,1429,1429,1429,0
+20250327,103100,21250408,1429,1429,1429,1429,0
+20250327,103000,21250408,1429,1429,1429,1429,1
+20250327,102900,21248979,1429,1429,1429,1429,0
+20250327,102800,21248979,1429,1429,1429,1429,0
+20250327,102700,21248979,1429,1429,1429,1429,0
+20250327,102600,21248979,1429,1429,1429,1429,0
+20250327,102500,21248979,1429,1429,1429,1429,0
+20250327,102400,21248979,1429,1429,1429,1429,0
+20250327,102300,21248979,1429,1429,1429,1429,0
+20250327,102200,21248979,1429,1429,1429,1429,0
+20250327,102100,21248979,1429,1429,1429,1429,0
+20250327,102000,21248979,1429,1429,1429,1429,0
+20250327,101900,21248979,1429,1429,1429,1429,4
+20250327,101800,21243263,1427,1429,1429,1427,107
+20250327,101700,21090374,1430,1430,1430,1430,0
+20250327,101600,21090374,1430,1430,1430,1430,0
+20250327,101500,21090374,1430,1430,1430,1430,0
+20250327,101400,21090374,1430,1430,1430,1430,0
+20250327,101300,21090374,1430,1430,1430,1430,0
+20250327,101200,21090374,1430,1430,1430,1430,0
+20250327,101100,21090374,1430,1430,1430,1430,0
+20250327,101000,21090374,1430,1429,1430,1428,22
+20250327,100900,21058945,1430,1430,1430,1430,0
+20250327,100800,21058945,1430,1430,1430,1430,0
+20250327,100700,21058945,1430,1430,1430,1430,0
+20250327,100600,21058945,1430,1430,1430,1430,0
+20250327,100500,21058945,1430,1430,1430,1430,0
+20250327,100400,21058945,1430,1430,1430,1430,0
+20250327,100300,21058945,1430,1430,1430,1430,0
+20250327,100200,21058945,1430,1430,1430,1430,0
+20250327,100100,21058945,1430,1430,1430,1430,0
+20250327,100000,21058945,1430,1430,1430,1430,0
+20250327,095900,21058945,1430,1430,1430,1430,0
+20250327,095800,21058945,1430,1430,1430,1430,1
+20250327,095700,21057515,1430,1430,1430,1430,0
+20250327,095600,21057515,1430,1430,1430,1430,0
+20250327,095500,21057515,1430,1430,1430,1430,0
+20250327,095400,21057515,1430,1430,1430,1430,0
+20250327,095300,21057515,1430,1430,1430,1430,0
+20250327,095200,21057515,1430,1430,1430,1430,0
+20250327,095100,21057515,1430,1435,1435,1429,521
+20250327,095000,20310932,1435,1433,1435,1433,232
+20250327,094900,19978358,1433,1433,1433,1433,100
+20250327,094800,19835058,1433,1433,1433,1433,150
+20250327,094700,19620108,1433,1433,1433,1431,912
+20250327,094600,18313234,1433,1433,1433,1433,0
+20250327,094500,18313234,1433,1433,1433,1433,11
+20250327,094400,18297471,1433,1433,1433,1433,6
+20250327,094300,18288873,1433,1433,1433,1433,2
+20250327,094200,18286007,1433,1433,1433,1433,0
+20250327,094100,18286007,1433,1433,1433,1433,50
+20250327,094000,18214357,1433,1432,1433,1432,150
+20250327,093900,17999484,1432,1432,1432,1432,0
+20250327,093800,17999484,1432,1432,1432,1432,0
+20250327,093700,17999484,1432,1432,1432,1432,0
+20250327,093600,17999484,1432,1432,1432,1432,138
+20250327,093500,17801868,1432,1432,1432,1432,0
+20250327,093400,17801868,1432,1426,1432,1426,367
+20250327,093300,17278499,1426,1426,1426,1426,501
+20250327,093200,16564073,1426,1426,1426,1426,0
+20250327,093100,16564073,1426,1426,1426,1426,0
+20250327,093000,16564073,1426,1425,1426,1425,1000
+20250327,092900,15138365,1425,1427,1429,1425,516
+20250327,092800,14402541,1430,1428,1431,1428,8
+20250327,092700,14391109,1430,1427,1430,1427,302
+20250327,092600,13959255,1431,1428,1431,1428,3
+20250327,092500,13954968,1432,1428,1432,1428,3
+20250327,092400,13950680,1432,1432,1432,1432,1
+20250327,092300,13949248,1432,1430,1432,1429,4
+20250327,092200,13943528,1432,1430,1432,1421,688
+20250327,092100,12965509,1430,1430,1433,1430,7
+20250327,092000,12955491,1433,1433,1433,1430,6
+20250327,091900,12946903,1430,1430,1430,1430,2
+20250327,091800,12944043,1433,1433,1433,1433,0
+20250327,091700,12944043,1433,1434,1434,1431,44
+20250327,091600,12880994,1432,1432,1432,1432,2
+20250327,091500,12878130,1435,1432,1435,1432,6
+20250327,091400,12869532,1435,1435,1435,1435,0
+20250327,091300,12869532,1435,1433,1435,1433,3
+20250327,091200,12865229,1435,1432,1435,1429,125
+20250327,091100,12686185,1435,1435,1435,1435,50
+20250327,091000,12614435,1435,1433,1435,1433,4
+20250327,090900,12608701,1435,1435,1435,1435,100
+20250327,090800,12465201,1435,1435,1435,1432,104
+20250327,090700,12316267,1425,1428,1428,1423,287
+20250327,090600,11907717,1430,1431,1435,1429,9
+20250327,090500,11894837,1435,1435,1435,1435,0
+20250327,090400,11894837,1435,1435,1435,1435,264
+20250327,090300,11515997,1435,1451,1451,1411,703
+20250327,090200,10515560,1451,1456,1456,1450,39
+20250327,090100,10458812,1456,1454,1456,1447,350
+20250327,090000,9951378,1456,1450,1458,1450,6863

095910/min/candle-20250328.csv

@@ -0,0 +1,668 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,200600,32803363,1413,1413,1413,1413,253
+20250328,200500,32803363,1413,1413,1413,1413,0
+20250328,200400,32803363,1413,1413,1413,1413,0
+20250328,200300,32803363,1413,1413,1413,1413,0
+20250328,200200,32803363,1413,1413,1413,1413,0
+20250328,200100,32803363,1413,1413,1413,1413,0
+20250328,200000,32803363,1413,1413,1413,1413,0
+20250328,195900,32803363,1413,1413,1413,1413,0
+20250328,195800,32803363,1413,1413,1413,1413,0
+20250328,195700,32803363,1413,1413,1413,1413,0
+20250328,195600,32803363,1413,1413,1413,1413,0
+20250328,195500,32803363,1413,1413,1413,1413,0
+20250328,195400,32803363,1413,1413,1413,1413,0
+20250328,195300,32803363,1413,1413,1413,1413,0
+20250328,195200,32803363,1413,1413,1413,1413,0
+20250328,195100,32803363,1413,1413,1413,1413,0
+20250328,195000,32803363,1413,1413,1413,1413,0
+20250328,194900,32803363,1413,1413,1413,1413,0
+20250328,194800,32803363,1413,1413,1413,1413,0
+20250328,194700,32803363,1413,1413,1413,1413,0
+20250328,194600,32803363,1413,1413,1413,1413,0
+20250328,194500,32803363,1413,1413,1413,1413,0
+20250328,194400,32803363,1413,1413,1413,1413,0
+20250328,194300,32803363,1413,1413,1413,1413,0
+20250328,194200,32803363,1413,1413,1413,1413,0
+20250328,194100,32803363,1413,1413,1413,1413,0
+20250328,194000,32803363,1413,1413,1413,1413,0
+20250328,193900,32803363,1413,1413,1413,1413,0
+20250328,193800,32803363,1413,1413,1413,1413,0
+20250328,193700,32803363,1413,1413,1413,1413,0
+20250328,193600,32803363,1413,1413,1413,1413,253
+20250328,193500,32803363,1413,1413,1413,1413,0
+20250328,193400,32803363,1413,1413,1413,1413,0
+20250328,193300,32803363,1413,1413,1413,1413,0
+20250328,193200,32803363,1413,1413,1413,1413,0
+20250328,193100,32803363,1413,1413,1413,1413,0
+20250328,193000,32803363,1413,1413,1413,1413,0
+20250328,192900,32803363,1413,1413,1413,1413,0
+20250328,192800,32803363,1413,1413,1413,1413,0
+20250328,192700,32803363,1413,1413,1413,1413,0
+20250328,192600,32803363,1413,1413,1413,1413,0
+20250328,192500,32803363,1413,1413,1413,1413,0
+20250328,192400,32803363,1413,1413,1413,1413,0
+20250328,192300,32803363,1413,1413,1413,1413,0
+20250328,192200,32803363,1413,1413,1413,1413,0
+20250328,192100,32803363,1413,1413,1413,1413,0
+20250328,192000,32803363,1413,1413,1413,1413,0
+20250328,191900,32803363,1413,1413,1413,1413,0
+20250328,191800,32803363,1413,1413,1413,1413,0
+20250328,191700,32803363,1413,1413,1413,1413,0
+20250328,191600,32803363,1413,1413,1413,1413,0
+20250328,191500,32803363,1413,1413,1413,1413,0
+20250328,191400,32803363,1413,1413,1413,1413,0
+20250328,191300,32803363,1413,1413,1413,1413,0
+20250328,191200,32803363,1413,1413,1413,1413,0
+20250328,191100,32803363,1413,1413,1413,1413,0
+20250328,191000,32803363,1413,1413,1413,1413,0
+20250328,190900,32803363,1413,1413,1413,1413,0
+20250328,190800,32803363,1413,1413,1413,1413,0
+20250328,190700,32803363,1413,1413,1413,1413,0
+20250328,190600,32803363,1413,1413,1413,1413,253
+20250328,190500,32803363,1413,1413,1413,1413,0
+20250328,190400,32803363,1413,1413,1413,1413,0
+20250328,190300,32803363,1413,1413,1413,1413,0
+20250328,190200,32803363,1413,1413,1413,1413,0
+20250328,190100,32803363,1413,1413,1413,1413,0
+20250328,190000,32803363,1413,1413,1413,1413,0
+20250328,185900,32803363,1413,1413,1413,1413,0
+20250328,185800,32803363,1413,1413,1413,1413,0
+20250328,185700,32803363,1413,1413,1413,1413,0
+20250328,185600,32803363,1413,1413,1413,1413,0
+20250328,185500,32803363,1413,1413,1413,1413,0
+20250328,185400,32803363,1413,1413,1413,1413,0
+20250328,185300,32803363,1413,1413,1413,1413,0
+20250328,185200,32803363,1413,1413,1413,1413,0
+20250328,185100,32803363,1413,1413,1413,1413,0
+20250328,185000,32803363,1413,1413,1413,1413,0
+20250328,184900,32803363,1413,1413,1413,1413,0
+20250328,184800,32803363,1413,1413,1413,1413,0
+20250328,184700,32803363,1413,1413,1413,1413,0
+20250328,184600,32803363,1413,1413,1413,1413,0
+20250328,184500,32803363,1413,1413,1413,1413,0
+20250328,184400,32803363,1413,1413,1413,1413,0
+20250328,184300,32803363,1413,1413,1413,1413,0
+20250328,184200,32803363,1413,1413,1413,1413,0
+20250328,184100,32803363,1413,1413,1413,1413,0
+20250328,184000,32803363,1413,1413,1413,1413,0
+20250328,183900,32803363,1413,1413,1413,1413,0
+20250328,183800,32803363,1413,1413,1413,1413,0
+20250328,183700,32803363,1413,1413,1413,1413,0
+20250328,183600,32803363,1413,1413,1413,1413,253
+20250328,183500,32803363,1413,1413,1413,1413,0
+20250328,183400,32803363,1413,1413,1413,1413,0
+20250328,183300,32803363,1413,1413,1413,1413,0
+20250328,183200,32803363,1413,1413,1413,1413,0
+20250328,183100,32803363,1413,1413,1413,1413,0
+20250328,183000,32803363,1413,1413,1413,1413,0
+20250328,182900,32803363,1413,1413,1413,1413,0
+20250328,182800,32803363,1413,1413,1413,1413,0
+20250328,182700,32803363,1413,1413,1413,1413,0
+20250328,182600,32803363,1413,1413,1413,1413,0
+20250328,182500,32803363,1413,1413,1413,1413,0
+20250328,182400,32803363,1413,1413,1413,1413,0
+20250328,182300,32803363,1413,1413,1413,1413,0
+20250328,182200,32803363,1413,1413,1413,1413,0
+20250328,182100,32803363,1413,1413,1413,1413,0
+20250328,182000,32803363,1413,1413,1413,1413,0
+20250328,181900,32803363,1413,1413,1413,1413,0
+20250328,181800,32803363,1413,1413,1413,1413,0
+20250328,181700,32803363,1413,1413,1413,1413,0
+20250328,181600,32803363,1413,1413,1413,1413,0
+20250328,181500,32803363,1413,1413,1413,1413,0
+20250328,181400,32803363,1413,1413,1413,1413,0
+20250328,181300,32803363,1413,1413,1413,1413,0
+20250328,181200,32803363,1413,1413,1413,1413,0
+20250328,181100,32803363,1413,1413,1413,1413,0
+20250328,181000,32803363,1413,1413,1413,1413,0
+20250328,180900,32803363,1413,1413,1413,1413,0
+20250328,180800,32803363,1413,1413,1413,1413,0
+20250328,180700,32803363,1413,1413,1413,1413,0
+20250328,180600,32803363,1413,1413,1413,1413,253
+20250328,180500,32803363,1413,1413,1413,1413,0
+20250328,180400,32803363,1413,1413,1413,1413,0
+20250328,180300,32803363,1413,1413,1413,1413,0
+20250328,180200,32803363,1413,1413,1413,1413,0
+20250328,180100,32803363,1413,1413,1413,1413,0
+20250328,180000,32803363,1413,1413,1413,1413,0
+20250328,175900,32803363,1413,1413,1413,1413,0
+20250328,175800,32803363,1413,1413,1413,1413,0
+20250328,175700,32803363,1413,1413,1413,1413,0
+20250328,175600,32803363,1413,1413,1413,1413,0
+20250328,175500,32803363,1413,1413,1413,1413,0
+20250328,175400,32803363,1413,1413,1413,1413,0
+20250328,175300,32803363,1413,1413,1413,1413,0
+20250328,175200,32803363,1413,1413,1413,1413,0
+20250328,175100,32803363,1413,1413,1413,1413,0
+20250328,175000,32803363,1413,1413,1413,1413,0
+20250328,174900,32803363,1413,1413,1413,1413,0
+20250328,174800,32803363,1413,1413,1413,1413,0
+20250328,174700,32803363,1413,1413,1413,1413,0
+20250328,174600,32803363,1413,1413,1413,1413,0
+20250328,174500,32803363,1413,1413,1413,1413,0
+20250328,174400,32803363,1413,1413,1413,1413,0
+20250328,174300,32803363,1413,1413,1413,1413,0
+20250328,174200,32803363,1413,1413,1413,1413,0
+20250328,174100,32803363,1413,1413,1413,1413,0
+20250328,174000,32803363,1413,1413,1413,1413,0
+20250328,173900,32803363,1413,1413,1413,1413,0
+20250328,173800,32803363,1413,1413,1413,1413,0
+20250328,173700,32803363,1413,1413,1413,1413,0
+20250328,173600,32803363,1413,1413,1413,1413,253
+20250328,173500,32803363,1413,1413,1413,1413,0
+20250328,173400,32803363,1413,1413,1413,1413,0
+20250328,173300,32803363,1413,1413,1413,1413,0
+20250328,173200,32803363,1413,1413,1413,1413,0
+20250328,173100,32803363,1413,1413,1413,1413,0
+20250328,173000,32803363,1413,1413,1413,1413,0
+20250328,172900,32803363,1413,1413,1413,1413,0
+20250328,172800,32803363,1413,1413,1413,1413,0
+20250328,172700,32803363,1413,1413,1413,1413,0
+20250328,172600,32803363,1413,1413,1413,1413,0
+20250328,172500,32803363,1413,1413,1413,1413,0
+20250328,172400,32803363,1413,1413,1413,1413,0
+20250328,172300,32803363,1413,1413,1413,1413,0
+20250328,172200,32803363,1413,1413,1413,1413,0
+20250328,172100,32803363,1413,1413,1413,1413,0
+20250328,172000,32803363,1413,1413,1413,1413,0
+20250328,171900,32803363,1413,1413,1413,1413,0
+20250328,171800,32803363,1413,1413,1413,1413,0
+20250328,171700,32803363,1413,1413,1413,1413,0
+20250328,171600,32803363,1413,1413,1413,1413,0
+20250328,171500,32803363,1413,1413,1413,1413,0
+20250328,171400,32803363,1413,1413,1413,1413,0
+20250328,171300,32803363,1413,1413,1413,1413,0
+20250328,171200,32803363,1413,1413,1413,1413,0
+20250328,171100,32803363,1413,1413,1413,1413,0
+20250328,171000,32803363,1413,1413,1413,1413,0
+20250328,170900,32803363,1413,1413,1413,1413,0
+20250328,170800,32803363,1413,1413,1413,1413,0
+20250328,170700,32803363,1413,1413,1413,1413,0
+20250328,170600,32803363,1413,1413,1413,1413,253
+20250328,170500,32803363,1413,1413,1413,1413,0
+20250328,170400,32803363,1413,1413,1413,1413,0
+20250328,170300,32803363,1413,1413,1413,1413,0
+20250328,170200,32803363,1413,1413,1413,1413,0
+20250328,170100,32803363,1413,1413,1413,1413,0
+20250328,170000,32803363,1413,1413,1413,1413,0
+20250328,165900,32803363,1413,1413,1413,1413,0
+20250328,165800,32803363,1413,1413,1413,1413,0
+20250328,165700,32803363,1413,1413,1413,1413,0
+20250328,165600,32803363,1413,1413,1413,1413,0
+20250328,165500,32803363,1413,1413,1413,1413,0
+20250328,165400,32803363,1413,1413,1413,1413,0
+20250328,165300,32803363,1413,1413,1413,1413,0
+20250328,165200,32803363,1413,1413,1413,1413,0
+20250328,165100,32803363,1413,1413,1413,1413,0
+20250328,165000,32803363,1413,1413,1413,1413,0
+20250328,164900,32803363,1413,1413,1413,1413,0
+20250328,164800,32803363,1413,1413,1413,1413,0
+20250328,164700,32803363,1413,1413,1413,1413,0
+20250328,164600,32803363,1413,1413,1413,1413,0
+20250328,164500,32803363,1413,1413,1413,1413,0
+20250328,164400,32803363,1413,1413,1413,1413,0
+20250328,164300,32803363,1413,1413,1413,1413,0
+20250328,164200,32803363,1413,1413,1413,1413,0
+20250328,164100,32803363,1413,1413,1413,1413,0
+20250328,164000,32803363,1413,1413,1413,1413,0
+20250328,163900,32803363,1413,1413,1413,1413,0
+20250328,163800,32803363,1413,1413,1413,1413,0
+20250328,163700,32803363,1413,1413,1413,1413,0
+20250328,163600,32803363,1413,1413,1413,1413,253
+20250328,163500,32803363,1413,1413,1413,1413,0
+20250328,163400,32803363,1413,1413,1413,1413,0
+20250328,163300,32803363,1413,1413,1413,1413,0
+20250328,163200,32803363,1413,1413,1413,1413,0
+20250328,163100,32803363,1413,1413,1413,1413,0
+20250328,163000,32803363,1413,1413,1413,1413,0
+20250328,162900,32803363,1413,1413,1413,1413,0
+20250328,162800,32803363,1413,1413,1413,1413,0
+20250328,162700,32803363,1413,1413,1413,1413,0
+20250328,162600,32803363,1413,1413,1413,1413,0
+20250328,162500,32803363,1413,1413,1413,1413,0
+20250328,162400,32803363,1413,1413,1413,1413,0
+20250328,162300,32803363,1413,1413,1413,1413,0
+20250328,162200,32803363,1413,1413,1413,1413,0
+20250328,162100,32803363,1413,1413,1413,1413,0
+20250328,162000,32803363,1413,1413,1413,1413,0
+20250328,161900,32803363,1413,1413,1413,1413,0
+20250328,161800,32803363,1413,1413,1413,1413,0
+20250328,161700,32803363,1413,1413,1413,1413,0
+20250328,161600,32803363,1413,1413,1413,1413,0
+20250328,161500,32803363,1413,1413,1413,1413,0
+20250328,161400,32803363,1413,1413,1413,1413,0
+20250328,161300,32803363,1413,1413,1413,1413,0
+20250328,161200,32803363,1413,1413,1413,1413,0
+20250328,161100,32803363,1413,1413,1413,1413,0
+20250328,161000,32803363,1413,1413,1413,1413,0
+20250328,160900,32803363,1413,1413,1413,1413,0
+20250328,160800,32803363,1413,1413,1413,1413,0
+20250328,160700,32803363,1413,1413,1413,1413,0
+20250328,160600,32803363,1413,1413,1413,1413,253
+20250328,160500,32803363,1413,1413,1413,1413,0
+20250328,160400,32803363,1413,1413,1413,1413,0
+20250328,160300,32803363,1413,1413,1413,1413,0
+20250328,160200,32803363,1413,1413,1413,1413,0
+20250328,160100,32803363,1413,1413,1413,1413,0
+20250328,160000,32803363,1413,1413,1413,1413,0
+20250328,155900,32803363,1413,1413,1413,1413,0
+20250328,155800,32803363,1413,1413,1413,1413,0
+20250328,155700,32803363,1413,1413,1413,1413,0
+20250328,155600,32803363,1413,1413,1413,1413,0
+20250328,155500,32803363,1413,1413,1413,1413,0
+20250328,155400,32803363,1413,1413,1413,1413,0
+20250328,155300,32803363,1413,1413,1413,1413,0
+20250328,155200,32803363,1413,1413,1413,1413,0
+20250328,155100,32803363,1413,1413,1413,1413,0
+20250328,155000,32803363,1413,1413,1413,1413,0
+20250328,154900,32803363,1413,1413,1413,1413,0
+20250328,154800,32803363,1413,1413,1413,1413,0
+20250328,154700,32803363,1413,1413,1413,1413,0
+20250328,154600,32803363,1413,1413,1413,1413,0
+20250328,154500,32803363,1413,1413,1413,1413,0
+20250328,154400,32803363,1413,1413,1413,1413,0
+20250328,154300,32803363,1413,1413,1413,1413,0
+20250328,154200,32803363,1413,1413,1413,1413,0
+20250328,154100,32803363,1413,1413,1413,1413,0
+20250328,154000,32803363,1413,1413,1413,1413,0
+20250328,153900,32803363,1413,1413,1413,1413,0
+20250328,153800,32803363,1413,1413,1413,1413,0
+20250328,153700,32803363,1413,1413,1413,1413,0
+20250328,153600,32803363,1413,1413,1413,1413,253
+20250328,153500,32803363,1413,1413,1413,1413,0
+20250328,153400,32803363,1413,1413,1413,1413,0
+20250328,153300,32803363,1413,1413,1413,1413,0
+20250328,153200,32803363,1413,1413,1413,1413,0
+20250328,153100,32803363,1413,1413,1413,1413,0
+20250328,153000,32803363,1413,1413,1413,1413,253
+20250328,152900,32445874,1413,1413,1413,1413,0
+20250328,152800,32445874,1413,1413,1413,1413,0
+20250328,152700,32445874,1413,1413,1413,1413,0
+20250328,152600,32445874,1413,1413,1413,1413,0
+20250328,152500,32445874,1413,1413,1413,1413,0
+20250328,152400,32445874,1413,1413,1413,1413,0
+20250328,152300,32445874,1413,1413,1413,1413,0
+20250328,152200,32445874,1413,1413,1413,1413,0
+20250328,152100,32445874,1413,1413,1413,1413,0
+20250328,152000,32445874,1413,1413,1413,1413,0
+20250328,151900,32445874,1413,1413,1413,1413,0
+20250328,151800,32445874,1413,1413,1413,1413,60
+20250328,151700,32361094,1413,1413,1413,1411,734
+20250328,151600,31323956,1413,1403,1413,1403,350
+20250328,151500,30832642,1403,1403,1403,1403,0
+20250328,151400,30832642,1403,1401,1403,1401,9
+20250328,151300,30820021,1402,1397,1403,1397,161
+20250328,151200,30594976,1397,1397,1397,1397,0
+20250328,151100,30594976,1397,1397,1397,1397,0
+20250328,151000,30594976,1397,1397,1397,1397,1
+20250328,150900,30593579,1397,1395,1397,1395,3
+20250328,150800,30589392,1397,1393,1397,1390,1001
+20250328,150700,29197981,1397,1395,1397,1380,928
+20250328,150600,27907277,1397,1397,1397,1397,0
+20250328,150500,27907277,1397,1395,1397,1395,186
+20250328,150400,27647797,1397,1395,1397,1395,194
+20250328,150300,27377165,1397,1395,1397,1393,504
+20250328,150200,26673281,1395,1394,1395,1390,1503
+20250328,150100,24577826,1391,1391,1391,1391,2
+20250328,150000,24575044,1395,1395,1395,1395,0
+20250328,145900,24575044,1395,1395,1395,1395,0
+20250328,145800,24575044,1395,1395,1395,1395,0
+20250328,145700,24575044,1395,1395,1395,1395,0
+20250328,145600,24575044,1395,1395,1395,1395,0
+20250328,145500,24575044,1395,1395,1395,1395,0
+20250328,145400,24575044,1395,1395,1395,1395,0
+20250328,145300,24575044,1395,1395,1395,1395,0
+20250328,145200,24575044,1395,1395,1395,1395,1
+20250328,145100,24573649,1395,1395,1395,1395,0
+20250328,145000,24573649,1395,1395,1395,1395,0
+20250328,144900,24573649,1395,1395,1395,1395,0
+20250328,144800,24573649,1395,1395,1395,1395,0
+20250328,144700,24573649,1395,1395,1395,1395,0
+20250328,144600,24573649,1395,1392,1395,1392,2
+20250328,144500,24570862,1396,1396,1396,1392,3
+20250328,144400,24566678,1392,1393,1397,1392,3
+20250328,144300,24562496,1397,1391,1397,1391,2
+20250328,144200,24559708,1389,1394,1394,1389,366
+20250328,144100,24050933,1397,1395,1397,1395,2
+20250328,144000,24048141,1398,1396,1398,1396,2
+20250328,143900,24045347,1399,1398,1399,1391,96
+20250328,143800,23911686,1399,1399,1399,1399,0
+20250328,143700,23911686,1399,1399,1399,1399,5
+20250328,143600,23904691,1399,1399,1399,1399,2
+20250328,143500,23901893,1399,1399,1399,1399,33
+20250328,143400,23855726,1399,1399,1399,1399,0
+20250328,143300,23855726,1399,1399,1399,1399,0
+20250328,143200,23855726,1399,1399,1399,1399,0
+20250328,143100,23855726,1399,1399,1399,1399,0
+20250328,143000,23855726,1399,1399,1399,1399,0
+20250328,142900,23855726,1399,1399,1399,1399,0
+20250328,142800,23855726,1399,1399,1399,1399,0
+20250328,142700,23855726,1399,1399,1399,1399,0
+20250328,142600,23855726,1399,1399,1399,1399,0
+20250328,142500,23855726,1399,1399,1399,1399,0
+20250328,142400,23855726,1399,1399,1399,1399,0
+20250328,142300,23855726,1399,1399,1399,1399,0
+20250328,142200,23855726,1399,1399,1399,1399,0
+20250328,142100,23855726,1399,1399,1399,1399,0
+20250328,142000,23855726,1399,1399,1399,1399,0
+20250328,141900,23855726,1399,1399,1399,1399,1
+20250328,141800,23854327,1397,1397,1397,1397,0
+20250328,141700,23854327,1397,1397,1397,1397,0
+20250328,141600,23854327,1397,1397,1397,1397,41
+20250328,141500,23797050,1399,1399,1399,1399,0
+20250328,141400,23797050,1399,1399,1399,1399,50
+20250328,141300,23727100,1399,1399,1399,1399,0
+20250328,141200,23727100,1399,1399,1399,1399,0
+20250328,141100,23727100,1399,1399,1399,1399,0
+20250328,141000,23727100,1399,1399,1399,1399,0
+20250328,140900,23727100,1399,1399,1399,1399,0
+20250328,140800,23727100,1399,1399,1399,1399,0
+20250328,140700,23727100,1399,1399,1399,1399,0
+20250328,140600,23727100,1399,1399,1399,1399,0
+20250328,140500,23727100,1399,1399,1399,1399,0
+20250328,140400,23727100,1399,1399,1399,1399,1
+20250328,140300,23725701,1399,1399,1399,1399,0
+20250328,140200,23725701,1399,1399,1399,1399,0
+20250328,140100,23725701,1399,1399,1399,1399,0
+20250328,140000,23725701,1399,1399,1399,1399,0
+20250328,135900,23725701,1399,1399,1399,1399,0
+20250328,135800,23725701,1399,1399,1399,1399,0
+20250328,135700,23725701,1399,1399,1399,1399,0
+20250328,135600,23725701,1399,1398,1399,1398,35
+20250328,135500,23676770,1400,1400,1400,1400,0
+20250328,135400,23676770,1400,1400,1400,1400,0
+20250328,135300,23676770,1400,1400,1400,1400,0
+20250328,135200,23676770,1400,1400,1400,1400,0
+20250328,135100,23676770,1400,1400,1400,1400,1
+20250328,135000,23675370,1398,1398,1398,1398,38
+20250328,134900,23622246,1398,1398,1398,1398,0
+20250328,134800,23622246,1398,1398,1398,1398,0
+20250328,134700,23622246,1398,1398,1398,1398,0
+20250328,134600,23622246,1398,1398,1398,1398,0
+20250328,134500,23622246,1398,1398,1398,1398,0
+20250328,134400,23622246,1398,1398,1398,1398,0
+20250328,134300,23622246,1398,1398,1398,1398,0
+20250328,134200,23622246,1398,1398,1398,1398,0
+20250328,134100,23622246,1398,1398,1398,1398,0
+20250328,134000,23622246,1398,1398,1398,1398,0
+20250328,133900,23622246,1398,1398,1398,1398,0
+20250328,133800,23622246,1398,1398,1398,1398,0
+20250328,133700,23622246,1398,1398,1398,1398,0
+20250328,133600,23622246,1398,1398,1398,1398,0
+20250328,133500,23622246,1398,1398,1398,1398,0
+20250328,133400,23622246,1398,1398,1398,1398,0
+20250328,133300,23622246,1398,1398,1398,1398,0
+20250328,133200,23622246,1398,1398,1398,1398,0
+20250328,133100,23622246,1398,1398,1398,1398,0
+20250328,133000,23622246,1398,1398,1398,1398,0
+20250328,132900,23622246,1398,1398,1398,1398,0
+20250328,132800,23622246,1398,1398,1398,1398,0
+20250328,132700,23622246,1398,1398,1398,1398,0
+20250328,132600,23622246,1398,1398,1398,1398,0
+20250328,132500,23622246,1398,1398,1398,1398,0
+20250328,132400,23622246,1398,1398,1398,1398,71
+20250328,132300,23522988,1397,1397,1397,1397,0
+20250328,132200,23522988,1397,1397,1397,1397,0
+20250328,132100,23522988,1397,1397,1397,1397,31
+20250328,132000,23479681,1400,1400,1400,1400,0
+20250328,131900,23479681,1400,1400,1400,1400,0
+20250328,131800,23479681,1400,1400,1400,1400,0
+20250328,131700,23479681,1400,1400,1400,1400,0
+20250328,131600,23479681,1400,1400,1400,1400,0
+20250328,131500,23479681,1400,1400,1400,1400,0
+20250328,131400,23479681,1400,1400,1400,1400,200
+20250328,131300,23199681,1400,1400,1400,1400,0
+20250328,131200,23199681,1400,1400,1400,1400,0
+20250328,131100,23199681,1400,1400,1400,1400,0
+20250328,131000,23199681,1400,1400,1400,1400,0
+20250328,130900,23199681,1400,1400,1400,1400,0
+20250328,130800,23199681,1400,1400,1400,1400,0
+20250328,130700,23199681,1400,1400,1400,1400,0
+20250328,130600,23199681,1400,1400,1400,1400,0
+20250328,130500,23199681,1400,1400,1400,1400,1
+20250328,130400,23198281,1400,1400,1400,1400,10
+20250328,130300,23184281,1400,1400,1400,1400,0
+20250328,130200,23184281,1400,1400,1400,1400,0
+20250328,130100,23184281,1400,1400,1400,1400,1
+20250328,130000,23182881,1398,1398,1398,1398,1
+20250328,125900,23181483,1400,1400,1400,1400,1
+20250328,125800,23180083,1400,1400,1400,1400,0
+20250328,125700,23180083,1400,1400,1400,1400,0
+20250328,125600,23180083,1400,1400,1400,1400,0
+20250328,125500,23180083,1400,1400,1400,1400,0
+20250328,125400,23180083,1400,1400,1400,1400,0
+20250328,125300,23180083,1400,1400,1400,1400,0
+20250328,125200,23180083,1400,1400,1400,1400,0
+20250328,125100,23180083,1400,1400,1400,1400,1
+20250328,125000,23178683,1399,1399,1399,1399,21
+20250328,124900,23149304,1400,1400,1400,1400,0
+20250328,124800,23149304,1400,1400,1400,1400,0
+20250328,124700,23149304,1400,1400,1400,1400,0
+20250328,124600,23149304,1400,1400,1400,1400,0
+20250328,124500,23149304,1400,1400,1400,1400,0
+20250328,124400,23149304,1400,1400,1400,1400,0
+20250328,124300,23149304,1400,1400,1400,1400,0
+20250328,124200,23149304,1400,1400,1400,1400,0
+20250328,124100,23149304,1400,1400,1400,1400,0
+20250328,124000,23149304,1400,1400,1400,1400,0
+20250328,123900,23149304,1400,1400,1400,1400,0
+20250328,123800,23149304,1400,1400,1400,1400,0
+20250328,123700,23149304,1400,1400,1400,1400,1
+20250328,123600,23147904,1399,1399,1399,1399,0
+20250328,123500,23147904,1399,1398,1399,1397,3
+20250328,123400,23143710,1399,1399,1399,1399,0
+20250328,123300,23143710,1399,1399,1399,1399,0
+20250328,123200,23143710,1399,1399,1399,1399,0
+20250328,123100,23143710,1399,1399,1399,1399,0
+20250328,123000,23143710,1399,1399,1399,1399,0
+20250328,122900,23143710,1399,1399,1399,1399,0
+20250328,122800,23143710,1399,1399,1399,1399,0
+20250328,122700,23143710,1399,1399,1399,1399,0
+20250328,122600,23143710,1399,1399,1399,1399,0
+20250328,122500,23143710,1399,1399,1399,1399,1
+20250328,122400,23142311,1400,1400,1400,1400,0
+20250328,122300,23142311,1400,1400,1400,1400,0
+20250328,122200,23142311,1400,1397,1400,1397,4
+20250328,122100,23136720,1400,1394,1400,1394,5
+20250328,122000,23129737,1400,1400,1400,1400,0
+20250328,121900,23129737,1400,1400,1400,1400,1
+20250328,121800,23128337,1400,1400,1400,1400,0
+20250328,121700,23128337,1400,1400,1400,1400,0
+20250328,121600,23128337,1400,1400,1400,1400,0
+20250328,121500,23128337,1400,1395,1400,1395,2
+20250328,121400,23125542,1395,1395,1395,1395,1
+20250328,121300,23124147,1400,1396,1400,1396,2
+20250328,121200,23121351,1400,1395,1400,1390,15
+20250328,121100,23100476,1400,1400,1400,1400,0
+20250328,121000,23100476,1400,1400,1400,1400,0
+20250328,120900,23100476,1400,1400,1400,1400,0
+20250328,120800,23100476,1400,1396,1400,1396,2
+20250328,120700,23097680,1400,1397,1401,1385,829
+20250328,120600,21947243,1401,1398,1401,1398,4
+20250328,120500,21941645,1397,1401,1401,1397,2
+20250328,120400,21938847,1386,1389,1391,1386,713
+20250328,120300,20950377,1391,1398,1398,1390,2239
+20250328,120200,17835619,1401,1398,1401,1393,57
+20250328,120100,17755988,1401,1401,1401,1401,45
+20250328,120000,17692943,1401,1399,1401,1399,14
+20250328,115900,17673353,1401,1401,1401,1401,0
+20250328,115800,17673353,1401,1400,1401,1400,46
+20250328,115700,17608951,1401,1401,1401,1401,0
+20250328,115600,17608951,1401,1401,1401,1401,161
+20250328,115500,17383390,1401,1403,1403,1401,75
+20250328,115400,17278298,1405,1405,1405,1405,0
+20250328,115300,17278298,1405,1405,1405,1405,0
+20250328,115200,17278298,1405,1405,1405,1405,0
+20250328,115100,17278298,1405,1405,1405,1405,0
+20250328,115000,17278298,1405,1405,1405,1405,0
+20250328,114900,17278298,1405,1405,1405,1405,0
+20250328,114800,17278298,1405,1405,1405,1405,0
+20250328,114700,17278298,1405,1405,1405,1405,2
+20250328,114600,17275488,1405,1405,1405,1405,50
+20250328,114500,17205238,1405,1405,1405,1405,3
+20250328,114400,17201023,1405,1405,1405,1405,0
+20250328,114300,17201023,1405,1405,1405,1405,2
+20250328,114200,17198213,1405,1405,1405,1405,0
+20250328,114100,17198213,1405,1405,1405,1405,0
+20250328,114000,17198213,1405,1405,1405,1405,0
+20250328,113900,17198213,1405,1405,1405,1405,0
+20250328,113800,17198213,1405,1405,1405,1405,0
+20250328,113700,17198213,1405,1405,1405,1405,0
+20250328,113600,17198213,1405,1405,1405,1405,0
+20250328,113500,17198213,1405,1405,1405,1405,0
+20250328,113400,17198213,1405,1405,1405,1405,0
+20250328,113300,17198213,1405,1405,1405,1405,0
+20250328,113200,17198213,1405,1405,1405,1405,300
+20250328,113100,16776713,1403,1403,1403,1403,0
+20250328,113000,16776713,1403,1403,1403,1403,42
+20250328,112900,16717787,1405,1405,1405,1405,19
+20250328,112800,16691092,1405,1405,1405,1405,10
+20250328,112700,16677042,1405,1405,1405,1405,0
+20250328,112600,16677042,1405,1405,1405,1405,0
+20250328,112500,16677042,1405,1405,1405,1405,0
+20250328,112400,16677042,1405,1405,1405,1405,0
+20250328,112300,16677042,1405,1405,1405,1405,0
+20250328,112200,16677042,1405,1405,1405,1405,0
+20250328,112100,16677042,1405,1405,1405,1405,63
+20250328,112000,16588527,1405,1403,1405,1403,103
+20250328,111900,16444016,1405,1410,1410,1404,780
+20250328,111800,15348028,1413,1413,1413,1413,0
+20250328,111700,15348028,1413,1413,1413,1413,0
+20250328,111600,15348028,1413,1413,1413,1413,0
+20250328,111500,15348028,1413,1413,1413,1413,0
+20250328,111400,15348028,1413,1413,1413,1413,0
+20250328,111300,15348028,1413,1413,1413,1413,0
+20250328,111200,15348028,1413,1413,1413,1413,0
+20250328,111100,15348028,1413,1413,1413,1413,0
+20250328,111000,15348028,1413,1413,1413,1413,0
+20250328,110900,15348028,1413,1413,1413,1413,0
+20250328,110800,15348028,1413,1413,1413,1413,0
+20250328,110700,15348028,1413,1413,1413,1413,0
+20250328,110600,15348028,1413,1413,1413,1413,0
+20250328,110500,15348028,1413,1413,1413,1413,0
+20250328,110400,15348028,1413,1413,1413,1413,0
+20250328,110300,15348028,1413,1413,1413,1413,0
+20250328,110200,15348028,1413,1413,1413,1413,0
+20250328,110100,15348028,1413,1413,1413,1413,0
+20250328,110000,15348028,1413,1413,1413,1413,0
+20250328,105900,15348028,1413,1413,1413,1413,0
+20250328,105800,15348028,1413,1413,1413,1413,2
+20250328,105700,15345202,1412,1412,1412,1412,141
+20250328,105600,15146110,1414,1414,1414,1414,0
+20250328,105500,15146110,1414,1414,1414,1414,0
+20250328,105400,15146110,1414,1414,1414,1414,0
+20250328,105300,15146110,1414,1414,1414,1414,0
+20250328,105200,15146110,1414,1414,1414,1414,0
+20250328,105100,15146110,1414,1414,1414,1414,0
+20250328,105000,15146110,1414,1414,1414,1414,0
+20250328,104900,15146110,1414,1414,1414,1414,0
+20250328,104800,15146110,1414,1410,1414,1410,11
+20250328,104700,15130596,1414,1414,1414,1414,0
+20250328,104600,15130596,1414,1414,1414,1414,0
+20250328,104500,15130596,1414,1410,1414,1410,6
+20250328,104400,15122126,1414,1414,1414,1414,0
+20250328,104300,15122126,1414,1414,1414,1414,20
+20250328,104200,15093846,1414,1414,1414,1414,0
+20250328,104100,15093846,1414,1414,1414,1414,1
+20250328,104000,15092432,1414,1412,1414,1411,8
+20250328,103900,15081136,1415,1415,1415,1415,0
+20250328,103800,15081136,1415,1415,1415,1415,0
+20250328,103700,15081136,1415,1415,1415,1415,0
+20250328,103600,15081136,1415,1415,1415,1415,0
+20250328,103500,15081136,1415,1411,1415,1411,15
+20250328,103400,15059953,1411,1411,1411,1411,2
+20250328,103300,15057131,1415,1415,1415,1415,0
+20250328,103200,15057131,1415,1415,1415,1415,0
+20250328,103100,15057131,1415,1415,1415,1415,0
+20250328,103000,15057131,1415,1415,1415,1415,0
+20250328,102900,15057131,1415,1415,1415,1415,2
+20250328,102800,15054301,1412,1412,1412,1412,0
+20250328,102700,15054301,1412,1415,1415,1411,155
+20250328,102600,14834987,1415,1415,1415,1415,0
+20250328,102500,14834987,1415,1415,1415,1415,0
+20250328,102400,14834987,1415,1415,1415,1415,0
+20250328,102300,14834987,1415,1415,1415,1415,0
+20250328,102200,14834987,1415,1415,1415,1415,0
+20250328,102100,14834987,1415,1415,1415,1415,0
+20250328,102000,14834987,1415,1415,1415,1415,0
+20250328,101900,14834987,1415,1412,1415,1412,3
+20250328,101800,14830748,1407,1415,1415,1407,27
+20250328,101700,14792707,1414,1414,1414,1414,4
+20250328,101600,14787051,1414,1414,1414,1411,6
+20250328,101500,14778573,1414,1414,1414,1414,2
+20250328,101400,14775745,1405,1405,1405,1405,0
+20250328,101300,14775745,1405,1412,1412,1405,1040
+20250328,101200,13309955,1416,1416,1416,1416,0
+20250328,101100,13309955,1416,1416,1416,1416,0
+20250328,101000,13309955,1416,1413,1416,1413,10
+20250328,100900,13295810,1416,1416,1416,1416,0
+20250328,100800,13295810,1416,1416,1416,1416,1
+20250328,100700,13294394,1413,1421,1422,1413,28
+20250328,100600,13254758,1422,1422,1422,1422,0
+20250328,100500,13254758,1422,1422,1422,1422,0
+20250328,100400,13254758,1422,1422,1422,1422,0
+20250328,100300,13254758,1422,1422,1422,1422,0
+20250328,100200,13254758,1422,1418,1422,1418,4
+20250328,100100,13249079,1422,1422,1422,1422,1
+20250328,100000,13247657,1418,1415,1422,1413,1525
+20250328,095900,11086825,1417,1417,1417,1417,2
+20250328,095800,11083991,1417,1420,1424,1414,604
+20250328,095700,10229259,1424,1420,1424,1416,1516
+20250328,095600,8076536,1420,1420,1420,1420,0
+20250328,095500,8076536,1420,1420,1420,1420,0
+20250328,095400,8076536,1420,1420,1420,1420,0
+20250328,095300,8076536,1420,1420,1420,1420,0
+20250328,095200,8076536,1420,1420,1420,1420,0
+20250328,095100,8076536,1420,1420,1420,1420,0
+20250328,095000,8076536,1420,1420,1420,1420,1
+20250328,094900,8075116,1415,1415,1415,1415,120
+20250328,094800,7905316,1420,1420,1420,1420,0
+20250328,094700,7905316,1420,1420,1420,1420,11
+20250328,094600,7889696,1420,1420,1420,1420,1
+20250328,094500,7888276,1420,1416,1420,1416,21
+20250328,094400,7858497,1420,1416,1420,1416,5
+20250328,094300,7851409,1420,1420,1420,1420,0
+20250328,094200,7851409,1420,1417,1420,1417,4
+20250328,094100,7845735,1420,1419,1420,1417,3020
+20250328,094000,3557408,1419,1419,1419,1419,1
+20250328,093900,3555989,1418,1418,1418,1418,0
+20250328,093800,3555989,1418,1418,1418,1418,0
+20250328,093700,3555989,1418,1418,1418,1418,0
+20250328,093600,3555989,1418,1418,1418,1418,5
+20250328,093500,3548899,1415,1417,1418,1415,6
+20250328,093400,3540400,1424,1422,1424,1422,2
+20250328,093300,3537554,1412,1412,1412,1412,0
+20250328,093200,3537554,1412,1412,1412,1412,0
+20250328,093100,3537554,1412,1412,1412,1412,2
+20250328,093000,3534730,1412,1416,1416,1411,514
+20250328,092900,2809337,1419,1419,1419,1419,0
+20250328,092800,2809337,1419,1419,1419,1419,0
+20250328,092700,2809337,1419,1419,1419,1419,1
+20250328,092600,2807918,1417,1419,1419,1417,2
+20250328,092500,2805082,1417,1421,1421,1416,211
+20250328,092400,2505739,1423,1423,1423,1423,0
+20250328,092300,2505739,1423,1423,1423,1423,1
+20250328,092200,2504316,1420,1420,1420,1420,0
+20250328,092100,2504316,1420,1420,1420,1420,0
+20250328,092000,2504316,1420,1420,1420,1419,6
+20250328,091900,2495798,1417,1423,1424,1417,48
+20250328,091800,2427604,1424,1426,1429,1424,12
+20250328,091700,2410502,1429,1428,1429,1426,5
+20250328,091600,2403364,1429,1420,1429,1420,3
+20250328,091500,2399095,1420,1420,1420,1420,1
+20250328,091400,2397675,1420,1420,1420,1420,0
+20250328,091300,2397675,1420,1413,1420,1411,29
+20250328,091200,2356708,1414,1429,1429,1414,81
+20250328,091100,2241996,1420,1429,1429,1420,11
+20250328,091000,2226367,1420,1420,1420,1420,1
+20250328,090900,2224947,1429,1421,1429,1419,15
+20250328,090800,2203647,1422,1430,1430,1422,549
+20250328,090700,1418604,1425,1426,1430,1425,7
+20250328,090600,1408616,1435,1430,1435,1426,63
+20250328,090500,1318252,1435,1437,1446,1430,50
+20250328,090400,1246435,1446,1446,1446,1436,413
+20250328,090300,653309,1439,1446,1450,1438,325
+20250328,090200,184934,1448,1448,1448,1448,0
+20250328,090100,184934,1448,1422,1448,1421,23
+20250328,090000,152154,1422,1422,1422,1422,107