Add accumulated files

100660/min/candle-20250324.csv

@@ -0,0 +1,672 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,201000,206075530,3545,3545,3545,3545,1968
+20250324,200900,206075530,3545,3545,3545,3545,0
+20250324,200800,206075530,3545,3545,3545,3545,0
+20250324,200700,206075530,3545,3545,3545,3545,0
+20250324,200600,206075530,3545,3545,3545,3545,0
+20250324,200500,206075530,3545,3545,3545,3545,0
+20250324,200400,206075530,3545,3545,3545,3545,0
+20250324,200300,206075530,3545,3545,3545,3545,0
+20250324,200200,206075530,3545,3545,3545,3545,0
+20250324,200100,206075530,3545,3545,3545,3545,0
+20250324,200000,206075530,3545,3545,3545,3545,0
+20250324,195900,206075530,3545,3545,3545,3545,0
+20250324,195800,206075530,3545,3545,3545,3545,0
+20250324,195700,206075530,3545,3545,3545,3545,0
+20250324,195600,206075530,3545,3545,3545,3545,0
+20250324,195500,206075530,3545,3545,3545,3545,0
+20250324,195400,206075530,3545,3545,3545,3545,0
+20250324,195300,206075530,3545,3545,3545,3545,0
+20250324,195200,206075530,3545,3545,3545,3545,0
+20250324,195100,206075530,3545,3545,3545,3545,0
+20250324,195000,206075530,3545,3545,3545,3545,0
+20250324,194900,206075530,3545,3545,3545,3545,0
+20250324,194800,206075530,3545,3545,3545,3545,0
+20250324,194700,206075530,3545,3545,3545,3545,0
+20250324,194600,206075530,3545,3545,3545,3545,0
+20250324,194500,206075530,3545,3545,3545,3545,0
+20250324,194400,206075530,3545,3545,3545,3545,0
+20250324,194300,206075530,3545,3545,3545,3545,0
+20250324,194200,206075530,3545,3545,3545,3545,0
+20250324,194100,206075530,3545,3545,3545,3545,0
+20250324,194000,206075530,3545,3545,3545,3545,1968
+20250324,193900,206075530,3545,3545,3545,3545,0
+20250324,193800,206075530,3545,3545,3545,3545,0
+20250324,193700,206075530,3545,3545,3545,3545,0
+20250324,193600,206075530,3545,3545,3545,3545,0
+20250324,193500,206075530,3545,3545,3545,3545,0
+20250324,193400,206075530,3545,3545,3545,3545,0
+20250324,193300,206075530,3545,3545,3545,3545,0
+20250324,193200,206075530,3545,3545,3545,3545,0
+20250324,193100,206075530,3545,3545,3545,3545,0
+20250324,193000,206075530,3545,3545,3545,3545,0
+20250324,192900,206075530,3545,3545,3545,3545,0
+20250324,192800,206075530,3545,3545,3545,3545,0
+20250324,192700,206075530,3545,3545,3545,3545,0
+20250324,192600,206075530,3545,3545,3545,3545,0
+20250324,192500,206075530,3545,3545,3545,3545,0
+20250324,192400,206075530,3545,3545,3545,3545,0
+20250324,192300,206075530,3545,3545,3545,3545,0
+20250324,192200,206075530,3545,3545,3545,3545,0
+20250324,192100,206075530,3545,3545,3545,3545,0
+20250324,192000,206075530,3545,3545,3545,3545,0
+20250324,191900,206075530,3545,3545,3545,3545,0
+20250324,191800,206075530,3545,3545,3545,3545,0
+20250324,191700,206075530,3545,3545,3545,3545,0
+20250324,191600,206075530,3545,3545,3545,3545,0
+20250324,191500,206075530,3545,3545,3545,3545,0
+20250324,191400,206075530,3545,3545,3545,3545,0
+20250324,191300,206075530,3545,3545,3545,3545,0
+20250324,191200,206075530,3545,3545,3545,3545,0
+20250324,191100,206075530,3545,3545,3545,3545,0
+20250324,191000,206075530,3545,3545,3545,3545,1968
+20250324,190900,206075530,3545,3545,3545,3545,0
+20250324,190800,206075530,3545,3545,3545,3545,0
+20250324,190700,206075530,3545,3545,3545,3545,0
+20250324,190600,206075530,3545,3545,3545,3545,0
+20250324,190500,206075530,3545,3545,3545,3545,0
+20250324,190400,206075530,3545,3545,3545,3545,0
+20250324,190300,206075530,3545,3545,3545,3545,0
+20250324,190200,206075530,3545,3545,3545,3545,0
+20250324,190100,206075530,3545,3545,3545,3545,0
+20250324,190000,206075530,3545,3545,3545,3545,0
+20250324,185900,206075530,3545,3545,3545,3545,0
+20250324,185800,206075530,3545,3545,3545,3545,0
+20250324,185700,206075530,3545,3545,3545,3545,0
+20250324,185600,206075530,3545,3545,3545,3545,0
+20250324,185500,206075530,3545,3545,3545,3545,0
+20250324,185400,206075530,3545,3545,3545,3545,0
+20250324,185300,206075530,3545,3545,3545,3545,0
+20250324,185200,206075530,3545,3545,3545,3545,0
+20250324,185100,206075530,3545,3545,3545,3545,0
+20250324,185000,206075530,3545,3545,3545,3545,0
+20250324,184900,206075530,3545,3545,3545,3545,0
+20250324,184800,206075530,3545,3545,3545,3545,0
+20250324,184700,206075530,3545,3545,3545,3545,0
+20250324,184600,206075530,3545,3545,3545,3545,0
+20250324,184500,206075530,3545,3545,3545,3545,0
+20250324,184400,206075530,3545,3545,3545,3545,0
+20250324,184300,206075530,3545,3545,3545,3545,0
+20250324,184200,206075530,3545,3545,3545,3545,0
+20250324,184100,206075530,3545,3545,3545,3545,0
+20250324,184000,206075530,3545,3545,3545,3545,1968
+20250324,183900,206075530,3545,3545,3545,3545,0
+20250324,183800,206075530,3545,3545,3545,3545,0
+20250324,183700,206075530,3545,3545,3545,3545,0
+20250324,183600,206075530,3545,3545,3545,3545,0
+20250324,183500,206075530,3545,3545,3545,3545,0
+20250324,183400,206075530,3545,3545,3545,3545,0
+20250324,183300,206075530,3545,3545,3545,3545,0
+20250324,183200,206075530,3545,3545,3545,3545,0
+20250324,183100,206075530,3545,3545,3545,3545,0
+20250324,183000,206075530,3545,3545,3545,3545,0
+20250324,182900,206075530,3545,3545,3545,3545,0
+20250324,182800,206075530,3545,3545,3545,3545,0
+20250324,182700,206075530,3545,3545,3545,3545,0
+20250324,182600,206075530,3545,3545,3545,3545,0
+20250324,182500,206075530,3545,3545,3545,3545,0
+20250324,182400,206075530,3545,3545,3545,3545,0
+20250324,182300,206075530,3545,3545,3545,3545,0
+20250324,182200,206075530,3545,3545,3545,3545,0
+20250324,182100,206075530,3545,3545,3545,3545,0
+20250324,182000,206075530,3545,3545,3545,3545,0
+20250324,181900,206075530,3545,3545,3545,3545,0
+20250324,181800,206075530,3545,3545,3545,3545,0
+20250324,181700,206075530,3545,3545,3545,3545,0
+20250324,181600,206075530,3545,3545,3545,3545,0
+20250324,181500,206075530,3545,3545,3545,3545,0
+20250324,181400,206075530,3545,3545,3545,3545,0
+20250324,181300,206075530,3545,3545,3545,3545,0
+20250324,181200,206075530,3545,3545,3545,3545,0
+20250324,181100,206075530,3545,3545,3545,3545,0
+20250324,181000,206075530,3545,3545,3545,3545,1968
+20250324,180900,206075530,3545,3545,3545,3545,0
+20250324,180800,206075530,3545,3545,3545,3545,0
+20250324,180700,206075530,3545,3545,3545,3545,0
+20250324,180600,206075530,3545,3545,3545,3545,0
+20250324,180500,206075530,3545,3545,3545,3545,0
+20250324,180400,206075530,3545,3545,3545,3545,0
+20250324,180300,206075530,3545,3545,3545,3545,0
+20250324,180200,206075530,3545,3545,3545,3545,0
+20250324,180100,206075530,3545,3545,3545,3545,0
+20250324,180000,206075530,3545,3545,3545,3545,0
+20250324,175900,206075530,3545,3545,3545,3545,0
+20250324,175800,206075530,3545,3545,3545,3545,0
+20250324,175700,206075530,3545,3545,3545,3545,0
+20250324,175600,206075530,3545,3545,3545,3545,0
+20250324,175500,206075530,3545,3545,3545,3545,0
+20250324,175400,206075530,3545,3545,3545,3545,0
+20250324,175300,206075530,3545,3545,3545,3545,0
+20250324,175200,206075530,3545,3545,3545,3545,0
+20250324,175100,206075530,3545,3545,3545,3545,0
+20250324,175000,206075530,3545,3545,3545,3545,0
+20250324,174900,206075530,3545,3545,3545,3545,0
+20250324,174800,206075530,3545,3545,3545,3545,0
+20250324,174700,206075530,3545,3545,3545,3545,0
+20250324,174600,206075530,3545,3545,3545,3545,0
+20250324,174500,206075530,3545,3545,3545,3545,0
+20250324,174400,206075530,3545,3545,3545,3545,0
+20250324,174300,206075530,3545,3545,3545,3545,0
+20250324,174200,206075530,3545,3545,3545,3545,0
+20250324,174100,206075530,3545,3545,3545,3545,0
+20250324,174000,206075530,3545,3545,3545,3545,1968
+20250324,173900,206075530,3545,3545,3545,3545,0
+20250324,173800,206075530,3545,3545,3545,3545,0
+20250324,173700,206075530,3545,3545,3545,3545,0
+20250324,173600,206075530,3545,3545,3545,3545,0
+20250324,173500,206075530,3545,3545,3545,3545,0
+20250324,173400,206075530,3545,3545,3545,3545,0
+20250324,173300,206075530,3545,3545,3545,3545,0
+20250324,173200,206075530,3545,3545,3545,3545,0
+20250324,173100,206075530,3545,3545,3545,3545,0
+20250324,173000,206075530,3545,3545,3545,3545,0
+20250324,172900,206075530,3545,3545,3545,3545,0
+20250324,172800,206075530,3545,3545,3545,3545,0
+20250324,172700,206075530,3545,3545,3545,3545,0
+20250324,172600,206075530,3545,3545,3545,3545,0
+20250324,172500,206075530,3545,3545,3545,3545,0
+20250324,172400,206075530,3545,3545,3545,3545,0
+20250324,172300,206075530,3545,3545,3545,3545,0
+20250324,172200,206075530,3545,3545,3545,3545,0
+20250324,172100,206075530,3545,3545,3545,3545,0
+20250324,172000,206075530,3545,3545,3545,3545,0
+20250324,171900,206075530,3545,3545,3545,3545,0
+20250324,171800,206075530,3545,3545,3545,3545,0
+20250324,171700,206075530,3545,3545,3545,3545,0
+20250324,171600,206075530,3545,3545,3545,3545,0
+20250324,171500,206075530,3545,3545,3545,3545,0
+20250324,171400,206075530,3545,3545,3545,3545,0
+20250324,171300,206075530,3545,3545,3545,3545,0
+20250324,171200,206075530,3545,3545,3545,3545,0
+20250324,171100,206075530,3545,3545,3545,3545,0
+20250324,171000,206075530,3545,3545,3545,3545,1968
+20250324,170900,206075530,3545,3545,3545,3545,0
+20250324,170800,206075530,3545,3545,3545,3545,0
+20250324,170700,206075530,3545,3545,3545,3545,0
+20250324,170600,206075530,3545,3545,3545,3545,0
+20250324,170500,206075530,3545,3545,3545,3545,0
+20250324,170400,206075530,3545,3545,3545,3545,0
+20250324,170300,206075530,3545,3545,3545,3545,0
+20250324,170200,206075530,3545,3545,3545,3545,0
+20250324,170100,206075530,3545,3545,3545,3545,0
+20250324,170000,206075530,3545,3545,3545,3545,0
+20250324,165900,206075530,3545,3545,3545,3545,0
+20250324,165800,206075530,3545,3545,3545,3545,0
+20250324,165700,206075530,3545,3545,3545,3545,0
+20250324,165600,206075530,3545,3545,3545,3545,0
+20250324,165500,206075530,3545,3545,3545,3545,0
+20250324,165400,206075530,3545,3545,3545,3545,0
+20250324,165300,206075530,3545,3545,3545,3545,0
+20250324,165200,206075530,3545,3545,3545,3545,0
+20250324,165100,206075530,3545,3545,3545,3545,0
+20250324,165000,206075530,3545,3545,3545,3545,0
+20250324,164900,206075530,3545,3545,3545,3545,0
+20250324,164800,206075530,3545,3545,3545,3545,0
+20250324,164700,206075530,3545,3545,3545,3545,0
+20250324,164600,206075530,3545,3545,3545,3545,0
+20250324,164500,206075530,3545,3545,3545,3545,0
+20250324,164400,206075530,3545,3545,3545,3545,0
+20250324,164300,206075530,3545,3545,3545,3545,0
+20250324,164200,206075530,3545,3545,3545,3545,0
+20250324,164100,206075530,3545,3545,3545,3545,0
+20250324,164000,206075530,3545,3545,3545,3545,1968
+20250324,163900,206075530,3545,3545,3545,3545,0
+20250324,163800,206075530,3545,3545,3545,3545,0
+20250324,163700,206075530,3545,3545,3545,3545,0
+20250324,163600,206075530,3545,3545,3545,3545,0
+20250324,163500,206075530,3545,3545,3545,3545,0
+20250324,163400,206075530,3545,3545,3545,3545,0
+20250324,163300,206075530,3545,3545,3545,3545,0
+20250324,163200,206075530,3545,3545,3545,3545,0
+20250324,163100,206075530,3545,3545,3545,3545,0
+20250324,163000,206075530,3545,3545,3545,3545,0
+20250324,162900,206075530,3545,3545,3545,3545,0
+20250324,162800,206075530,3545,3545,3545,3545,0
+20250324,162700,206075530,3545,3545,3545,3545,0
+20250324,162600,206075530,3545,3545,3545,3545,0
+20250324,162500,206075530,3545,3545,3545,3545,0
+20250324,162400,206075530,3545,3545,3545,3545,0
+20250324,162300,206075530,3545,3545,3545,3545,0
+20250324,162200,206075530,3545,3545,3545,3545,0
+20250324,162100,206075530,3545,3545,3545,3545,0
+20250324,162000,206075530,3545,3545,3545,3545,0
+20250324,161900,206075530,3545,3545,3545,3545,0
+20250324,161800,206075530,3545,3545,3545,3545,0
+20250324,161700,206075530,3545,3545,3545,3545,0
+20250324,161600,206075530,3545,3545,3545,3545,0
+20250324,161500,206075530,3545,3545,3545,3545,0
+20250324,161400,206075530,3545,3545,3545,3545,0
+20250324,161300,206075530,3545,3545,3545,3545,0
+20250324,161200,206075530,3545,3545,3545,3545,0
+20250324,161100,206075530,3545,3545,3545,3545,0
+20250324,161000,206075530,3545,3545,3545,3545,1968
+20250324,160900,206075530,3545,3545,3545,3545,0
+20250324,160800,206075530,3545,3545,3545,3545,0
+20250324,160700,206075530,3545,3545,3545,3545,0
+20250324,160600,206075530,3545,3545,3545,3545,0
+20250324,160500,206075530,3545,3545,3545,3545,0
+20250324,160400,206075530,3545,3545,3545,3545,0
+20250324,160300,206075530,3545,3545,3545,3545,0
+20250324,160200,206075530,3545,3545,3545,3545,0
+20250324,160100,206075530,3545,3545,3545,3545,0
+20250324,160000,206075530,3545,3545,3545,3545,0
+20250324,155900,206075530,3545,3545,3545,3545,0
+20250324,155800,206075530,3545,3545,3545,3545,0
+20250324,155700,206075530,3545,3545,3545,3545,0
+20250324,155600,206075530,3545,3545,3545,3545,0
+20250324,155500,206075530,3545,3545,3545,3545,0
+20250324,155400,206075530,3545,3545,3545,3545,0
+20250324,155300,206075530,3545,3545,3545,3545,0
+20250324,155200,206075530,3545,3545,3545,3545,0
+20250324,155100,206075530,3545,3545,3545,3545,0
+20250324,155000,206075530,3545,3545,3545,3545,0
+20250324,154900,206075530,3545,3545,3545,3545,0
+20250324,154800,206075530,3545,3545,3545,3545,0
+20250324,154700,206075530,3545,3545,3545,3545,0
+20250324,154600,206075530,3545,3545,3545,3545,0
+20250324,154500,206075530,3545,3545,3545,3545,0
+20250324,154400,206075530,3545,3545,3545,3545,0
+20250324,154300,206075530,3545,3545,3545,3545,0
+20250324,154200,206075530,3545,3545,3545,3545,0
+20250324,154100,206075530,3545,3545,3545,3545,0
+20250324,154000,206075530,3545,3545,3545,3545,1968
+20250324,153900,206075530,3545,3545,3545,3545,0
+20250324,153800,206075530,3545,3545,3545,3545,0
+20250324,153700,206075530,3545,3545,3545,3545,0
+20250324,153600,206075530,3545,3545,3545,3545,0
+20250324,153500,206075530,3545,3545,3545,3545,0
+20250324,153400,206075530,3545,3545,3545,3545,0
+20250324,153300,206075530,3545,3545,3545,3545,0
+20250324,153200,206075530,3545,3545,3545,3545,0
+20250324,153100,206075530,3545,3545,3545,3545,0
+20250324,153000,206075530,3545,3545,3545,3545,1968
+20250324,152900,199098970,3550,3550,3550,3550,0
+20250324,152800,199098970,3550,3550,3550,3550,0
+20250324,152700,199098970,3550,3550,3550,3550,0
+20250324,152600,199098970,3550,3550,3550,3550,0
+20250324,152500,199098970,3550,3550,3550,3550,0
+20250324,152400,199098970,3550,3550,3550,3550,0
+20250324,152300,199098970,3550,3550,3550,3550,0
+20250324,152200,199098970,3550,3550,3550,3550,0
+20250324,152100,199098970,3550,3550,3550,3550,0
+20250324,152000,199098970,3550,3550,3550,3550,0
+20250324,151900,199098970,3550,3550,3550,3550,50
+20250324,151800,198921470,3550,3550,3550,3550,0
+20250324,151700,198921470,3550,3550,3550,3550,1
+20250324,151600,198917920,3545,3545,3545,3545,162
+20250324,151500,198343630,3545,3545,3545,3545,188
+20250324,151400,197677170,3540,3540,3540,3540,0
+20250324,151300,197677170,3540,3540,3540,3540,0
+20250324,151200,197677170,3540,3540,3540,3540,100
+20250324,151100,197323170,3540,3540,3540,3540,250
+20250324,151000,196438170,3540,3540,3540,3540,129
+20250324,150900,195981510,3540,3540,3540,3540,63
+20250324,150800,195758490,3535,3535,3535,3535,0
+20250324,150700,195758490,3535,3535,3535,3535,0
+20250324,150600,195758490,3535,3540,3540,3535,1002
+20250324,150500,192213415,3535,3535,3535,3535,0
+20250324,150400,192213415,3535,3535,3535,3535,0
+20250324,150300,192213415,3535,3535,3540,3535,526
+20250324,150200,190353995,3535,3540,3540,3535,500
+20250324,150100,188586030,3540,3540,3540,3540,0
+20250324,150000,188586030,3540,3540,3540,3540,0
+20250324,145900,188586030,3540,3540,3540,3540,0
+20250324,145800,188586030,3540,3540,3540,3540,0
+20250324,145700,188586030,3540,3540,3540,3540,0
+20250324,145600,188586030,3540,3540,3540,3535,1227
+20250324,145500,184246290,3535,3535,3540,3535,1433
+20250324,145400,179179180,3540,3550,3550,3540,2990
+20250324,145300,168589750,3550,3550,3550,3550,630
+20250324,145200,166353250,3565,3565,3565,3565,0
+20250324,145100,166353250,3565,3565,3565,3565,0
+20250324,145000,166353250,3565,3565,3565,3565,0
+20250324,144900,166353250,3565,3565,3565,3565,0
+20250324,144800,166353250,3565,3565,3565,3565,0
+20250324,144700,166353250,3565,3565,3565,3565,0
+20250324,144600,166353250,3565,3565,3565,3565,0
+20250324,144500,166353250,3565,3565,3565,3565,0
+20250324,144400,166353250,3565,3565,3565,3565,0
+20250324,144300,166353250,3565,3565,3565,3565,1
+20250324,144200,166349685,3570,3570,3570,3570,0
+20250324,144100,166349685,3570,3570,3570,3570,0
+20250324,144000,166349685,3570,3570,3570,3570,0
+20250324,143900,166349685,3570,3570,3570,3570,873
+20250324,143800,163233075,3570,3570,3570,3570,0
+20250324,143700,163233075,3570,3570,3570,3570,0
+20250324,143600,163233075,3570,3560,3570,3560,1000
+20250324,143500,159663960,3565,3565,3565,3565,1
+20250324,143400,159660395,3555,3555,3555,3545,220
+20250324,143300,158879915,3550,3550,3550,3550,0
+20250324,143200,158879915,3550,3550,3550,3550,0
+20250324,143100,158879915,3550,3550,3550,3550,0
+20250324,143000,158879915,3550,3550,3550,3550,0
+20250324,142900,158879915,3550,3550,3550,3550,0
+20250324,142800,158879915,3550,3550,3550,3550,0
+20250324,142700,158879915,3550,3550,3550,3550,8
+20250324,142600,158851515,3565,3565,3565,3565,0
+20250324,142500,158851515,3565,3565,3565,3565,0
+20250324,142400,158851515,3565,3565,3565,3565,0
+20250324,142300,158851515,3565,3565,3565,3565,0
+20250324,142200,158851515,3565,3565,3565,3565,65
+20250324,142100,158619790,3565,3565,3565,3565,0
+20250324,142000,158619790,3565,3565,3565,3565,0
+20250324,141900,158619790,3565,3565,3565,3565,0
+20250324,141800,158619790,3565,3565,3565,3565,0
+20250324,141700,158619790,3565,3565,3565,3565,0
+20250324,141600,158619790,3565,3565,3565,3565,0
+20250324,141500,158619790,3565,3565,3565,3565,1
+20250324,141400,158616225,3560,3555,3560,3555,300
+20250324,141300,157548260,3560,3560,3560,3560,0
+20250324,141200,157548260,3560,3560,3560,3560,0
+20250324,141100,157548260,3560,3560,3560,3560,0
+20250324,141000,157548260,3560,3560,3560,3560,0
+20250324,140900,157548260,3560,3560,3560,3560,2
+20250324,140800,157541140,3565,3565,3565,3565,0
+20250324,140700,157541140,3565,3550,3565,3550,2
+20250324,140600,157534025,3550,3550,3550,3550,0
+20250324,140500,157534025,3550,3550,3550,3550,0
+20250324,140400,157534025,3550,3550,3550,3550,0
+20250324,140300,157534025,3550,3550,3550,3550,0
+20250324,140200,157534025,3550,3550,3550,3550,0
+20250324,140100,157534025,3550,3550,3550,3550,1738
+20250324,140000,151364125,3550,3550,3550,3550,0
+20250324,135900,151364125,3550,3550,3550,3550,0
+20250324,135800,151364125,3550,3550,3550,3550,40
+20250324,135700,151222125,3560,3560,3560,3560,3
+20250324,135600,151211445,3560,3560,3560,3560,0
+20250324,135500,151211445,3560,3560,3560,3560,201
+20250324,135400,150495885,3550,3550,3550,3550,231
+20250324,135300,149675835,3555,3555,3555,3555,0
+20250324,135200,149675835,3555,3555,3555,3555,23
+20250324,135100,149594070,3555,3560,3560,3555,558
+20250324,135000,147610320,3560,3560,3560,3560,1
+20250324,134900,147606760,3560,3560,3560,3560,9
+20250324,134800,147574720,3555,3555,3555,3555,0
+20250324,134700,147574720,3555,3555,3555,3555,0
+20250324,134600,147574720,3555,3555,3555,3555,11
+20250324,134500,147535615,3555,3560,3560,3555,215
+20250324,134400,146770255,3560,3560,3560,3560,0
+20250324,134300,146770255,3560,3560,3560,3560,110
+20250324,134200,146378655,3560,3560,3560,3560,0
+20250324,134100,146378655,3560,3560,3560,3560,0
+20250324,134000,146378655,3560,3560,3560,3560,1
+20250324,133900,146375095,3560,3560,3560,3560,11
+20250324,133800,146335935,3560,3560,3560,3560,10
+20250324,133700,146300335,3560,3560,3560,3560,200
+20250324,133600,145588335,3555,3555,3555,3555,10
+20250324,133500,145552785,3555,3555,3555,3555,31
+20250324,133400,145442580,3560,3560,3560,3560,0
+20250324,133300,145442580,3560,3560,3560,3560,0
+20250324,133200,145442580,3560,3560,3560,3560,0
+20250324,133100,145442580,3560,3560,3560,3560,8
+20250324,133000,145414100,3560,3560,3560,3560,7
+20250324,132900,145389180,3555,3555,3555,3555,120
+20250324,132800,144962580,3555,3555,3555,3555,0
+20250324,132700,144962580,3555,3555,3555,3555,23
+20250324,132600,144880815,3555,3555,3555,3555,0
+20250324,132500,144880815,3555,3560,3560,3555,1300
+20250324,132400,140257380,3560,3560,3560,3560,0
+20250324,132300,140257380,3560,3560,3560,3560,197
+20250324,132200,139556060,3560,3560,3560,3560,0
+20250324,132100,139556060,3560,3560,3560,3560,1
+20250324,132000,139552500,3560,3560,3560,3560,300
+20250324,131900,138484500,3560,3560,3560,3560,0
+20250324,131800,138484500,3560,3560,3560,3560,0
+20250324,131700,138484500,3560,3560,3560,3560,0
+20250324,131600,138484500,3560,3560,3560,3560,0
+20250324,131500,138484500,3560,3560,3560,3560,0
+20250324,131400,138484500,3560,3560,3560,3560,199
+20250324,131300,137776060,3560,3560,3560,3560,0
+20250324,131200,137776060,3560,3560,3560,3560,0
+20250324,131100,137776060,3560,3560,3560,3555,688
+20250324,131000,135327845,3560,3560,3560,3560,30
+20250324,130900,135221045,3555,3555,3555,3555,0
+20250324,130800,135221045,3555,3555,3555,3555,0
+20250324,130700,135221045,3555,3560,3560,3555,513
+20250324,130600,133394770,3575,3575,3575,3575,0
+20250324,130500,133394770,3575,3575,3575,3575,0
+20250324,130400,133394770,3575,3575,3575,3575,0
+20250324,130300,133394770,3575,3575,3575,3575,0
+20250324,130200,133394770,3575,3565,3575,3565,14
+20250324,130100,133344850,3565,3565,3565,3565,0
+20250324,130000,133344850,3565,3565,3565,3565,245
+20250324,125900,132471425,3570,3570,3570,3570,0
+20250324,125800,132471425,3570,3570,3570,3570,0
+20250324,125700,132471425,3570,3570,3570,3570,0
+20250324,125600,132471425,3570,3570,3570,3570,0
+20250324,125500,132471425,3570,3580,3580,3570,2
+20250324,125400,132464275,3580,3580,3580,3580,0
+20250324,125300,132464275,3580,3580,3580,3580,1
+20250324,125200,132460695,3580,3580,3580,3580,0
+20250324,125100,132460695,3580,3580,3580,3580,0
+20250324,125000,132460695,3580,3580,3580,3580,0
+20250324,124900,132460695,3580,3580,3580,3580,0
+20250324,124800,132460695,3580,3580,3580,3580,0
+20250324,124700,132460695,3580,3580,3580,3580,1
+20250324,124600,132457115,3565,3565,3565,3565,1
+20250324,124500,132453550,3565,3565,3565,3565,0
+20250324,124400,132453550,3565,3575,3575,3565,103
+20250324,124300,132085335,3575,3575,3575,3575,0
+20250324,124200,132085335,3575,3575,3575,3575,0
+20250324,124100,132085335,3575,3575,3575,3575,1
+20250324,124000,132081760,3560,3560,3560,3560,0
+20250324,123900,132081760,3560,3560,3560,3560,0
+20250324,123800,132081760,3560,3560,3560,3560,0
+20250324,123700,132081760,3560,3560,3560,3560,0
+20250324,123600,132081760,3560,3560,3560,3560,0
+20250324,123500,132081760,3560,3560,3560,3560,0
+20250324,123400,132081760,3560,3560,3560,3560,0
+20250324,123300,132081760,3560,3560,3560,3560,0
+20250324,123200,132081760,3560,3560,3560,3560,0
+20250324,123100,132081760,3560,3560,3560,3560,2
+20250324,123000,132074640,3560,3560,3560,3560,0
+20250324,122900,132074640,3560,3560,3560,3560,0
+20250324,122800,132074640,3560,3560,3560,3560,0
+20250324,122700,132074640,3560,3560,3560,3560,0
+20250324,122600,132074640,3560,3560,3560,3560,129
+20250324,122500,131615400,3560,3560,3560,3560,0
+20250324,122400,131615400,3560,3560,3560,3560,0
+20250324,122300,131615400,3560,3560,3560,3560,0
+20250324,122200,131615400,3560,3560,3560,3560,0
+20250324,122100,131615400,3560,3560,3560,3560,0
+20250324,122000,131615400,3560,3560,3560,3560,0
+20250324,121900,131615400,3560,3560,3560,3560,0
+20250324,121800,131615400,3560,3560,3560,3560,0
+20250324,121700,131615400,3560,3560,3560,3560,1
+20250324,121600,131611840,3580,3580,3580,3580,0
+20250324,121500,131611840,3580,3580,3580,3580,0
+20250324,121400,131611840,3580,3580,3580,3580,0
+20250324,121300,131611840,3580,3580,3580,3580,0
+20250324,121200,131611840,3580,3580,3580,3580,0
+20250324,121100,131611840,3580,3580,3580,3580,0
+20250324,121000,131611840,3580,3580,3580,3580,200
+20250324,120900,130895840,3580,3580,3580,3580,0
+20250324,120800,130895840,3580,3580,3580,3580,0
+20250324,120700,130895840,3580,3580,3580,3580,1
+20250324,120600,130892260,3555,3555,3555,3555,0
+20250324,120500,130892260,3555,3555,3555,3555,35
+20250324,120400,130767835,3560,3560,3560,3560,0
+20250324,120300,130767835,3560,3560,3560,3560,0
+20250324,120200,130767835,3560,3560,3560,3560,5
+20250324,120100,130750035,3560,3560,3560,3560,59
+20250324,120000,130539995,3560,3557,3560,3557,99
+20250324,115900,130187744,3555,3555,3555,3555,0
+20250324,115800,130187744,3555,3555,3555,3555,0
+20250324,115700,130187744,3555,3555,3555,3555,0
+20250324,115600,130187744,3555,3555,3555,3555,0
+20250324,115500,130187744,3555,3555,3555,3555,1
+20250324,115400,130184189,3557,3557,3557,3557,0
+20250324,115300,130184189,3557,3557,3557,3557,0
+20250324,115200,130184189,3557,3557,3557,3557,0
+20250324,115100,130184189,3557,3557,3557,3557,0
+20250324,115000,130184189,3557,3557,3557,3557,47
+20250324,114900,130017010,3557,3555,3557,3555,78
+20250324,114800,129739582,3557,3560,3560,3557,1112
+20250324,114700,125781825,3560,3560,3560,3560,0
+20250324,114600,125781825,3560,3560,3560,3560,0
+20250324,114500,125781825,3560,3565,3565,3560,490
+20250324,114400,124037310,3565,3565,3565,3565,2
+20250324,114300,124030180,3565,3565,3565,3565,0
+20250324,114200,124030180,3565,3565,3565,3565,0
+20250324,114100,124030180,3565,3565,3565,3565,1
+20250324,114000,124026615,3565,3565,3565,3565,0
+20250324,113900,124026615,3565,3565,3565,3565,0
+20250324,113800,124026615,3565,3565,3565,3565,0
+20250324,113700,124026615,3565,3565,3565,3565,100
+20250324,113600,123670115,3565,3565,3565,3565,0
+20250324,113500,123670115,3565,3565,3565,3565,182
+20250324,113400,123021285,3565,3565,3565,3565,0
+20250324,113300,123021285,3565,3565,3565,3565,4
+20250324,113200,123007025,3565,3565,3565,3565,0
+20250324,113100,123007025,3565,3565,3565,3565,0
+20250324,113000,123007025,3565,3565,3565,3565,0
+20250324,112900,123007025,3565,3570,3570,3565,1577
+20250324,112800,117383925,3565,3565,3565,3565,0
+20250324,112700,117383925,3565,3565,3565,3565,0
+20250324,112600,117383925,3565,3565,3565,3565,1
+20250324,112500,117380360,3560,3560,3560,3560,0
+20250324,112400,117380360,3560,3560,3560,3560,0
+20250324,112300,117380360,3560,3560,3560,3560,29
+20250324,112200,117277120,3560,3560,3560,3560,115
+20250324,112100,116867720,3550,3550,3550,3550,0
+20250324,112000,116867720,3550,3550,3550,3550,0
+20250324,111900,116867720,3550,3550,3550,3550,0
+20250324,111800,116867720,3550,3565,3565,3550,834
+20250324,111700,113902925,3570,3575,3575,3570,997
+20250324,111600,110343390,3575,3575,3575,3575,229
+20250324,111500,109524715,3575,3575,3575,3575,65
+20250324,111400,109292340,3575,3575,3575,3575,0
+20250324,111300,109292340,3575,3575,3575,3575,315
+20250324,111200,108166215,3580,3580,3580,3580,0
+20250324,111100,108166215,3580,3580,3580,3580,0
+20250324,111000,108166215,3580,3575,3580,3575,169
+20250324,110900,107562035,3575,3575,3575,3575,0
+20250324,110800,107562035,3575,3570,3575,3570,54
+20250324,110700,107369245,3570,3570,3570,3570,0
+20250324,110600,107369245,3570,3570,3570,3570,0
+20250324,110500,107369245,3570,3570,3570,3570,0
+20250324,110400,107369245,3570,3570,3570,3570,200
+20250324,110300,106655245,3565,3565,3565,3565,288
+20250324,110200,105628525,3565,3570,3570,3565,1251
+20250324,110100,101163705,3570,3570,3570,3570,298
+20250324,110000,100099845,3565,3565,3565,3565,2
+20250324,105900,100092715,3570,3565,3570,3565,390
+20250324,105800,98702230,3565,3565,3565,3565,137
+20250324,105700,98213825,3565,3565,3565,3565,26
+20250324,105600,98121135,3565,3565,3565,3565,0
+20250324,105500,98121135,3565,3565,3565,3565,3
+20250324,105400,98110440,3550,3550,3550,3550,0
+20250324,105300,98110440,3550,3550,3550,3550,0
+20250324,105200,98110440,3550,3550,3550,3550,0
+20250324,105100,98110440,3550,3550,3550,3550,0
+20250324,105000,98110440,3550,3550,3550,3550,876
+20250324,104900,95000640,3550,3550,3550,3550,0
+20250324,104800,95000640,3550,3550,3550,3550,0
+20250324,104700,95000640,3550,3550,3550,3550,338
+20250324,104600,93800740,3550,3550,3550,3550,0
+20250324,104500,93800740,3550,3550,3550,3550,0
+20250324,104400,93800740,3550,3550,3550,3550,0
+20250324,104300,93800740,3550,3550,3550,3550,0
+20250324,104200,93800740,3550,3550,3550,3550,20
+20250324,104100,93729740,3565,3565,3565,3565,0
+20250324,104000,93729740,3565,3565,3565,3565,0
+20250324,103900,93729740,3565,3565,3565,3565,0
+20250324,103800,93729740,3565,3565,3565,3565,6
+20250324,103700,93708350,3565,3565,3565,3565,0
+20250324,103600,93708350,3565,3565,3565,3565,0
+20250324,103500,93708350,3565,3565,3565,3565,11
+20250324,103400,93669135,3555,3555,3555,3555,6
+20250324,103300,93647805,3555,3555,3555,3555,205
+20250324,103200,92919030,3565,3565,3565,3565,0
+20250324,103100,92919030,3565,3560,3565,3555,252
+20250324,103000,92021055,3560,3560,3560,3560,50
+20250324,102900,91843055,3555,3555,3555,3555,0
+20250324,102800,91843055,3555,3555,3555,3555,1
+20250324,102700,91839500,3555,3555,3555,3555,0
+20250324,102600,91839500,3555,3555,3555,3555,1
+20250324,102500,91835945,3555,3555,3555,3555,0
+20250324,102400,91835945,3555,3555,3555,3555,0
+20250324,102300,91835945,3555,3555,3555,3555,0
+20250324,102200,91835945,3555,3555,3555,3555,17
+20250324,102100,91775510,3555,3555,3555,3555,101
+20250324,102000,91416455,3555,3555,3555,3555,0
+20250324,101900,91416455,3555,3555,3555,3555,0
+20250324,101800,91416455,3555,3555,3555,3555,300
+20250324,101700,90349955,3555,3555,3555,3555,0
+20250324,101600,90349955,3555,3555,3555,3555,0
+20250324,101500,90349955,3555,3555,3555,3555,10
+20250324,101400,90314405,3550,3550,3550,3550,0
+20250324,101300,90314405,3550,3545,3550,3545,1254
+20250324,101200,85864665,3550,3550,3550,3550,354
+20250324,101100,84607965,3550,3550,3555,3550,724
+20250324,101000,82036700,3555,3555,3555,3555,1
+20250324,100900,82033145,3555,3555,3555,3555,0
+20250324,100800,82033145,3555,3555,3555,3555,0
+20250324,100700,82033145,3555,3555,3555,3555,20
+20250324,100600,81962045,3550,3550,3550,3550,371
+20250324,100500,80644995,3540,3540,3540,3540,0
+20250324,100400,80644995,3540,3550,3550,3540,1306
+20250324,100300,76017445,3550,3550,3550,3550,9
+20250324,100200,75985495,3550,3550,3550,3550,20
+20250324,100100,75914495,3540,3540,3540,3540,682
+20250324,100000,73500215,3540,3540,3540,3540,0
+20250324,095900,73500215,3540,3540,3540,3540,980
+20250324,095800,70031015,3540,3540,3540,3540,646
+20250324,095700,67744175,3540,3550,3550,3540,4
+20250324,095600,67729995,3550,3550,3550,3550,22
+20250324,095500,67651895,3550,3550,3550,3550,0
+20250324,095400,67651895,3550,3550,3550,3550,0
+20250324,095300,67651895,3550,3550,3550,3550,250
+20250324,095200,66764395,3540,3540,3540,3540,1
+20250324,095100,66760855,3540,3550,3550,3540,1578
+20250324,095000,61174725,3545,3545,3550,3545,315
+20250324,094900,60058030,3550,3545,3550,3545,301
+20250324,094800,58990980,3545,3545,3545,3545,492
+20250324,094700,57246840,3545,3545,3545,3545,0
+20250324,094600,57246840,3545,3545,3545,3545,0
+20250324,094500,57246840,3545,3545,3545,3545,101
+20250324,094400,56888795,3550,3550,3550,3550,100
+20250324,094300,56533795,3545,3545,3545,3545,0
+20250324,094200,56533795,3545,3545,3550,3545,1192
+20250324,094100,52308110,3545,3550,3550,3545,3
+20250324,094000,52297470,3550,3550,3550,3550,50
+20250324,093900,52119970,3555,3555,3555,3555,14
+20250324,093800,52070200,3555,3555,3555,3555,0
+20250324,093700,52070200,3555,3555,3555,3555,0
+20250324,093600,52070200,3555,3555,3555,3555,30
+20250324,093500,51963550,3555,3555,3555,3555,0
+20250324,093400,51963550,3555,3555,3555,3555,0
+20250324,093300,51963550,3555,3555,3555,3555,0
+20250324,093200,51963550,3555,3555,3555,3555,0
+20250324,093100,51963550,3555,3555,3555,3555,1
+20250324,093000,51959995,3545,3545,3545,3545,160
+20250324,092900,51392795,3545,3545,3545,3545,183
+20250324,092800,50744060,3545,3545,3545,3545,52
+20250324,092700,50559720,3545,3545,3545,3545,500
+20250324,092600,48787220,3545,3550,3550,3545,22
+20250324,092500,48709170,3550,3550,3550,3550,0
+20250324,092400,48709170,3550,3550,3550,3550,8
+20250324,092300,48680770,3550,3550,3550,3550,356
+20250324,092200,47416970,3550,3550,3550,3550,15
+20250324,092100,47363720,3550,3550,3550,3550,205
+20250324,092000,46635970,3550,3550,3550,3550,244
+20250324,091900,45769770,3555,3555,3555,3555,102
+20250324,091800,45407160,3545,3545,3545,3545,0
+20250324,091700,45407160,3545,3545,3545,3545,492
+20250324,091600,43663020,3545,3545,3545,3545,355
+20250324,091500,42404545,3545,3545,3545,3545,300
+20250324,091400,41341045,3555,3555,3555,3555,0
+20250324,091300,41341045,3555,3545,3555,3545,1251
+20250324,091200,36905195,3545,3555,3555,3545,525
+20250324,091100,35042440,3555,3555,3555,3555,2181
+20250324,091000,27288985,3545,3545,3545,3545,0
+20250324,090900,27288985,3545,3545,3545,3545,324
+20250324,090800,26140405,3555,3555,3555,3555,100
+20250324,090700,25784905,3555,3545,3555,3545,431
+20250324,090600,24256700,3550,3550,3550,3545,695
+20250324,090500,21792630,3545,3545,3545,3545,0
+20250324,090400,21792630,3545,3545,3545,3545,0
+20250324,090300,21792630,3545,3545,3545,3545,16
+20250324,090200,21735910,3555,3540,3555,3540,576
+20250324,090100,19688470,3540,3550,3565,3540,856
+20250324,090000,16643135,3550,3535,3560,3535,3341

100660/min/candle-20250325.csv

@@ -0,0 +1,671 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,200900,208804173,3565,3565,3565,3565,1646
+20250325,200800,208804173,3565,3565,3565,3565,0
+20250325,200700,208804173,3565,3565,3565,3565,0
+20250325,200600,208804173,3565,3565,3565,3565,0
+20250325,200500,208804173,3565,3565,3565,3565,0
+20250325,200400,208804173,3565,3565,3565,3565,0
+20250325,200300,208804173,3565,3565,3565,3565,0
+20250325,200200,208804173,3565,3565,3565,3565,0
+20250325,200100,208804173,3565,3565,3565,3565,0
+20250325,200000,208804173,3565,3565,3565,3565,0
+20250325,195900,208804173,3565,3565,3565,3565,0
+20250325,195800,208804173,3565,3565,3565,3565,0
+20250325,195700,208804173,3565,3565,3565,3565,0
+20250325,195600,208804173,3565,3565,3565,3565,0
+20250325,195500,208804173,3565,3565,3565,3565,0
+20250325,195400,208804173,3565,3565,3565,3565,0
+20250325,195300,208804173,3565,3565,3565,3565,0
+20250325,195200,208804173,3565,3565,3565,3565,0
+20250325,195100,208804173,3565,3565,3565,3565,0
+20250325,195000,208804173,3565,3565,3565,3565,0
+20250325,194900,208804173,3565,3565,3565,3565,0
+20250325,194800,208804173,3565,3565,3565,3565,0
+20250325,194700,208804173,3565,3565,3565,3565,0
+20250325,194600,208804173,3565,3565,3565,3565,0
+20250325,194500,208804173,3565,3565,3565,3565,0
+20250325,194400,208804173,3565,3565,3565,3565,0
+20250325,194300,208804173,3565,3565,3565,3565,0
+20250325,194200,208804173,3565,3565,3565,3565,0
+20250325,194100,208804173,3565,3565,3565,3565,0
+20250325,194000,208804173,3565,3565,3565,3565,0
+20250325,193900,208804173,3565,3565,3565,3565,1646
+20250325,193800,208804173,3565,3565,3565,3565,0
+20250325,193700,208804173,3565,3565,3565,3565,0
+20250325,193600,208804173,3565,3565,3565,3565,0
+20250325,193500,208804173,3565,3565,3565,3565,0
+20250325,193400,208804173,3565,3565,3565,3565,0
+20250325,193300,208804173,3565,3565,3565,3565,0
+20250325,193200,208804173,3565,3565,3565,3565,0
+20250325,193100,208804173,3565,3565,3565,3565,0
+20250325,193000,208804173,3565,3565,3565,3565,0
+20250325,192900,208804173,3565,3565,3565,3565,0
+20250325,192800,208804173,3565,3565,3565,3565,0
+20250325,192700,208804173,3565,3565,3565,3565,0
+20250325,192600,208804173,3565,3565,3565,3565,0
+20250325,192500,208804173,3565,3565,3565,3565,0
+20250325,192400,208804173,3565,3565,3565,3565,0
+20250325,192300,208804173,3565,3565,3565,3565,0
+20250325,192200,208804173,3565,3565,3565,3565,0
+20250325,192100,208804173,3565,3565,3565,3565,0
+20250325,192000,208804173,3565,3565,3565,3565,0
+20250325,191900,208804173,3565,3565,3565,3565,0
+20250325,191800,208804173,3565,3565,3565,3565,0
+20250325,191700,208804173,3565,3565,3565,3565,0
+20250325,191600,208804173,3565,3565,3565,3565,0
+20250325,191500,208804173,3565,3565,3565,3565,0
+20250325,191400,208804173,3565,3565,3565,3565,0
+20250325,191300,208804173,3565,3565,3565,3565,0
+20250325,191200,208804173,3565,3565,3565,3565,0
+20250325,191100,208804173,3565,3565,3565,3565,0
+20250325,191000,208804173,3565,3565,3565,3565,0
+20250325,190900,208804173,3565,3565,3565,3565,1646
+20250325,190800,208804173,3565,3565,3565,3565,0
+20250325,190700,208804173,3565,3565,3565,3565,0
+20250325,190600,208804173,3565,3565,3565,3565,0
+20250325,190500,208804173,3565,3565,3565,3565,0
+20250325,190400,208804173,3565,3565,3565,3565,0
+20250325,190300,208804173,3565,3565,3565,3565,0
+20250325,190200,208804173,3565,3565,3565,3565,0
+20250325,190100,208804173,3565,3565,3565,3565,0
+20250325,190000,208804173,3565,3565,3565,3565,0
+20250325,185900,208804173,3565,3565,3565,3565,0
+20250325,185800,208804173,3565,3565,3565,3565,0
+20250325,185700,208804173,3565,3565,3565,3565,0
+20250325,185600,208804173,3565,3565,3565,3565,0
+20250325,185500,208804173,3565,3565,3565,3565,0
+20250325,185400,208804173,3565,3565,3565,3565,0
+20250325,185300,208804173,3565,3565,3565,3565,0
+20250325,185200,208804173,3565,3565,3565,3565,0
+20250325,185100,208804173,3565,3565,3565,3565,0
+20250325,185000,208804173,3565,3565,3565,3565,0
+20250325,184900,208804173,3565,3565,3565,3565,0
+20250325,184800,208804173,3565,3565,3565,3565,0
+20250325,184700,208804173,3565,3565,3565,3565,0
+20250325,184600,208804173,3565,3565,3565,3565,0
+20250325,184500,208804173,3565,3565,3565,3565,0
+20250325,184400,208804173,3565,3565,3565,3565,0
+20250325,184300,208804173,3565,3565,3565,3565,0
+20250325,184200,208804173,3565,3565,3565,3565,0
+20250325,184100,208804173,3565,3565,3565,3565,0
+20250325,184000,208804173,3565,3565,3565,3565,0
+20250325,183900,208804173,3565,3565,3565,3565,1646
+20250325,183800,208804173,3565,3565,3565,3565,0
+20250325,183700,208804173,3565,3565,3565,3565,0
+20250325,183600,208804173,3565,3565,3565,3565,0
+20250325,183500,208804173,3565,3565,3565,3565,0
+20250325,183400,208804173,3565,3565,3565,3565,0
+20250325,183300,208804173,3565,3565,3565,3565,0
+20250325,183200,208804173,3565,3565,3565,3565,0
+20250325,183100,208804173,3565,3565,3565,3565,0
+20250325,183000,208804173,3565,3565,3565,3565,0
+20250325,182900,208804173,3565,3565,3565,3565,0
+20250325,182800,208804173,3565,3565,3565,3565,0
+20250325,182700,208804173,3565,3565,3565,3565,0
+20250325,182600,208804173,3565,3565,3565,3565,0
+20250325,182500,208804173,3565,3565,3565,3565,0
+20250325,182400,208804173,3565,3565,3565,3565,0
+20250325,182300,208804173,3565,3565,3565,3565,0
+20250325,182200,208804173,3565,3565,3565,3565,0
+20250325,182100,208804173,3565,3565,3565,3565,0
+20250325,182000,208804173,3565,3565,3565,3565,0
+20250325,181900,208804173,3565,3565,3565,3565,0
+20250325,181800,208804173,3565,3565,3565,3565,0
+20250325,181700,208804173,3565,3565,3565,3565,0
+20250325,181600,208804173,3565,3565,3565,3565,0
+20250325,181500,208804173,3565,3565,3565,3565,0
+20250325,181400,208804173,3565,3565,3565,3565,0
+20250325,181300,208804173,3565,3565,3565,3565,0
+20250325,181200,208804173,3565,3565,3565,3565,0
+20250325,181100,208804173,3565,3565,3565,3565,0
+20250325,181000,208804173,3565,3565,3565,3565,0
+20250325,180900,208804173,3565,3565,3565,3565,1646
+20250325,180800,208804173,3565,3565,3565,3565,0
+20250325,180700,208804173,3565,3565,3565,3565,0
+20250325,180600,208804173,3565,3565,3565,3565,0
+20250325,180500,208804173,3565,3565,3565,3565,0
+20250325,180400,208804173,3565,3565,3565,3565,0
+20250325,180300,208804173,3565,3565,3565,3565,0
+20250325,180200,208804173,3565,3565,3565,3565,0
+20250325,180100,208804173,3565,3565,3565,3565,0
+20250325,180000,208804173,3565,3565,3565,3565,0
+20250325,175900,208804173,3565,3565,3565,3565,0
+20250325,175800,208804173,3565,3565,3565,3565,0
+20250325,175700,208804173,3565,3565,3565,3565,0
+20250325,175600,208804173,3565,3565,3565,3565,0
+20250325,175500,208804173,3565,3565,3565,3565,0
+20250325,175400,208804173,3565,3565,3565,3565,0
+20250325,175300,208804173,3565,3565,3565,3565,0
+20250325,175200,208804173,3565,3565,3565,3565,0
+20250325,175100,208804173,3565,3565,3565,3565,0
+20250325,175000,208804173,3565,3565,3565,3565,0
+20250325,174900,208804173,3565,3565,3565,3565,0
+20250325,174800,208804173,3565,3565,3565,3565,0
+20250325,174700,208804173,3565,3565,3565,3565,0
+20250325,174600,208804173,3565,3565,3565,3565,0
+20250325,174500,208804173,3565,3565,3565,3565,0
+20250325,174400,208804173,3565,3565,3565,3565,0
+20250325,174300,208804173,3565,3565,3565,3565,0
+20250325,174200,208804173,3565,3565,3565,3565,0
+20250325,174100,208804173,3565,3565,3565,3565,0
+20250325,174000,208804173,3565,3565,3565,3565,0
+20250325,173900,208804173,3565,3565,3565,3565,1646
+20250325,173800,208804173,3565,3565,3565,3565,0
+20250325,173700,208804173,3565,3565,3565,3565,0
+20250325,173600,208804173,3565,3565,3565,3565,0
+20250325,173500,208804173,3565,3565,3565,3565,0
+20250325,173400,208804173,3565,3565,3565,3565,0
+20250325,173300,208804173,3565,3565,3565,3565,0
+20250325,173200,208804173,3565,3565,3565,3565,0
+20250325,173100,208804173,3565,3565,3565,3565,0
+20250325,173000,208804173,3565,3565,3565,3565,0
+20250325,172900,208804173,3565,3565,3565,3565,0
+20250325,172800,208804173,3565,3565,3565,3565,0
+20250325,172700,208804173,3565,3565,3565,3565,0
+20250325,172600,208804173,3565,3565,3565,3565,0
+20250325,172500,208804173,3565,3565,3565,3565,0
+20250325,172400,208804173,3565,3565,3565,3565,0
+20250325,172300,208804173,3565,3565,3565,3565,0
+20250325,172200,208804173,3565,3565,3565,3565,0
+20250325,172100,208804173,3565,3565,3565,3565,0
+20250325,172000,208804173,3565,3565,3565,3565,0
+20250325,171900,208804173,3565,3565,3565,3565,0
+20250325,171800,208804173,3565,3565,3565,3565,0
+20250325,171700,208804173,3565,3565,3565,3565,0
+20250325,171600,208804173,3565,3565,3565,3565,0
+20250325,171500,208804173,3565,3565,3565,3565,0
+20250325,171400,208804173,3565,3565,3565,3565,0
+20250325,171300,208804173,3565,3565,3565,3565,0
+20250325,171200,208804173,3565,3565,3565,3565,0
+20250325,171100,208804173,3565,3565,3565,3565,0
+20250325,171000,208804173,3565,3565,3565,3565,0
+20250325,170900,208804173,3565,3565,3565,3565,1646
+20250325,170800,208804173,3565,3565,3565,3565,0
+20250325,170700,208804173,3565,3565,3565,3565,0
+20250325,170600,208804173,3565,3565,3565,3565,0
+20250325,170500,208804173,3565,3565,3565,3565,0
+20250325,170400,208804173,3565,3565,3565,3565,0
+20250325,170300,208804173,3565,3565,3565,3565,0
+20250325,170200,208804173,3565,3565,3565,3565,0
+20250325,170100,208804173,3565,3565,3565,3565,0
+20250325,170000,208804173,3565,3565,3565,3565,0
+20250325,165900,208804173,3565,3565,3565,3565,0
+20250325,165800,208804173,3565,3565,3565,3565,0
+20250325,165700,208804173,3565,3565,3565,3565,0
+20250325,165600,208804173,3565,3565,3565,3565,0
+20250325,165500,208804173,3565,3565,3565,3565,0
+20250325,165400,208804173,3565,3565,3565,3565,0
+20250325,165300,208804173,3565,3565,3565,3565,0
+20250325,165200,208804173,3565,3565,3565,3565,0
+20250325,165100,208804173,3565,3565,3565,3565,0
+20250325,165000,208804173,3565,3565,3565,3565,0
+20250325,164900,208804173,3565,3565,3565,3565,0
+20250325,164800,208804173,3565,3565,3565,3565,0
+20250325,164700,208804173,3565,3565,3565,3565,0
+20250325,164600,208804173,3565,3565,3565,3565,0
+20250325,164500,208804173,3565,3565,3565,3565,0
+20250325,164400,208804173,3565,3565,3565,3565,0
+20250325,164300,208804173,3565,3565,3565,3565,0
+20250325,164200,208804173,3565,3565,3565,3565,0
+20250325,164100,208804173,3565,3565,3565,3565,0
+20250325,164000,208804173,3565,3565,3565,3565,0
+20250325,163900,208804173,3565,3565,3565,3565,1646
+20250325,163800,208804173,3565,3565,3565,3565,0
+20250325,163700,208804173,3565,3565,3565,3565,0
+20250325,163600,208804173,3565,3565,3565,3565,0
+20250325,163500,208804173,3565,3565,3565,3565,0
+20250325,163400,208804173,3565,3565,3565,3565,0
+20250325,163300,208804173,3565,3565,3565,3565,0
+20250325,163200,208804173,3565,3565,3565,3565,0
+20250325,163100,208804173,3565,3565,3565,3565,0
+20250325,163000,208804173,3565,3565,3565,3565,0
+20250325,162900,208804173,3565,3565,3565,3565,0
+20250325,162800,208804173,3565,3565,3565,3565,0
+20250325,162700,208804173,3565,3565,3565,3565,0
+20250325,162600,208804173,3565,3565,3565,3565,0
+20250325,162500,208804173,3565,3565,3565,3565,0
+20250325,162400,208804173,3565,3565,3565,3565,0
+20250325,162300,208804173,3565,3565,3565,3565,0
+20250325,162200,208804173,3565,3565,3565,3565,0
+20250325,162100,208804173,3565,3565,3565,3565,0
+20250325,162000,208804173,3565,3565,3565,3565,0
+20250325,161900,208804173,3565,3565,3565,3565,0
+20250325,161800,208804173,3565,3565,3565,3565,0
+20250325,161700,208804173,3565,3565,3565,3565,0
+20250325,161600,208804173,3565,3565,3565,3565,0
+20250325,161500,208804173,3565,3565,3565,3565,0
+20250325,161400,208804173,3565,3565,3565,3565,0
+20250325,161300,208804173,3565,3565,3565,3565,0
+20250325,161200,208804173,3565,3565,3565,3565,0
+20250325,161100,208804173,3565,3565,3565,3565,0
+20250325,161000,208804173,3565,3565,3565,3565,0
+20250325,160900,208804173,3565,3565,3565,3565,1646
+20250325,160800,208804173,3565,3565,3565,3565,0
+20250325,160700,208804173,3565,3565,3565,3565,0
+20250325,160600,208804173,3565,3565,3565,3565,0
+20250325,160500,208804173,3565,3565,3565,3565,0
+20250325,160400,208804173,3565,3565,3565,3565,0
+20250325,160300,208804173,3565,3565,3565,3565,0
+20250325,160200,208804173,3565,3565,3565,3565,0
+20250325,160100,208804173,3565,3565,3565,3565,0
+20250325,160000,208804173,3565,3565,3565,3565,0
+20250325,155900,208804173,3565,3565,3565,3565,0
+20250325,155800,208804173,3565,3565,3565,3565,0
+20250325,155700,208804173,3565,3565,3565,3565,0
+20250325,155600,208804173,3565,3565,3565,3565,0
+20250325,155500,208804173,3565,3565,3565,3565,0
+20250325,155400,208804173,3565,3565,3565,3565,0
+20250325,155300,208804173,3565,3565,3565,3565,0
+20250325,155200,208804173,3565,3565,3565,3565,0
+20250325,155100,208804173,3565,3565,3565,3565,0
+20250325,155000,208804173,3565,3565,3565,3565,0
+20250325,154900,208804173,3565,3565,3565,3565,0
+20250325,154800,208804173,3565,3565,3565,3565,0
+20250325,154700,208804173,3565,3565,3565,3565,0
+20250325,154600,208804173,3565,3565,3565,3565,0
+20250325,154500,208804173,3565,3565,3565,3565,0
+20250325,154400,208804173,3565,3565,3565,3565,0
+20250325,154300,208804173,3565,3565,3565,3565,0
+20250325,154200,208804173,3565,3565,3565,3565,0
+20250325,154100,208804173,3565,3565,3565,3565,0
+20250325,154000,208804173,3565,3565,3565,3565,0
+20250325,153900,208804173,3565,3565,3565,3565,1646
+20250325,153800,208804173,3565,3565,3565,3565,0
+20250325,153700,208804173,3565,3565,3565,3565,0
+20250325,153600,208804173,3565,3565,3565,3565,0
+20250325,153500,208804173,3565,3565,3565,3565,0
+20250325,153400,208804173,3565,3565,3565,3565,0
+20250325,153300,208804173,3565,3565,3565,3565,0
+20250325,153200,208804173,3565,3565,3565,3565,0
+20250325,153100,208804173,3565,3565,3565,3565,0
+20250325,153000,208804173,3565,3565,3565,3565,1646
+20250325,152900,202936183,3550,3550,3550,3550,0
+20250325,152800,202936183,3550,3550,3550,3550,0
+20250325,152700,202936183,3550,3550,3550,3550,0
+20250325,152600,202936183,3550,3550,3550,3550,0
+20250325,152500,202936183,3550,3550,3550,3550,0
+20250325,152400,202936183,3550,3550,3550,3550,0
+20250325,152300,202936183,3550,3550,3550,3550,0
+20250325,152200,202936183,3550,3550,3550,3550,0
+20250325,152100,202936183,3550,3550,3550,3550,0
+20250325,152000,202936183,3550,3550,3550,3550,0
+20250325,151900,202936183,3550,3535,3550,3535,34
+20250325,151800,202815933,3535,3535,3535,3535,0
+20250325,151700,202815933,3535,3535,3535,3535,64
+20250325,151600,202589693,3550,3550,3550,3550,1
+20250325,151500,202586143,3535,3535,3535,3535,0
+20250325,151400,202586143,3535,3545,3555,3535,1991
+20250325,151300,195536998,3545,3545,3545,3545,0
+20250325,151200,195536998,3545,3545,3545,3545,0
+20250325,151100,195536998,3545,3560,3560,3545,38
+20250325,151000,195402243,3560,3550,3560,3550,51
+20250325,150900,195221183,3560,3545,3560,3545,2
+20250325,150800,195214078,3565,3565,3565,3565,1
+20250325,150700,195210513,3545,3545,3545,3545,0
+20250325,150600,195210513,3545,3545,3545,3545,30
+20250325,150500,195104163,3545,3545,3545,3545,0
+20250325,150400,195104163,3545,3545,3545,3545,0
+20250325,150300,195104163,3545,3545,3545,3545,0
+20250325,150200,195104163,3545,3545,3545,3545,250
+20250325,150100,194217913,3545,3545,3545,3545,0
+20250325,150000,194217913,3545,3545,3545,3545,58
+20250325,145900,194012303,3550,3550,3550,3550,147
+20250325,145800,193490453,3550,3550,3550,3550,100
+20250325,145700,193135453,3565,3565,3565,3565,0
+20250325,145600,193135453,3565,3565,3565,3565,0
+20250325,145500,193135453,3565,3565,3565,3565,0
+20250325,145400,193135453,3565,3565,3565,3565,0
+20250325,145300,193135453,3565,3565,3565,3565,0
+20250325,145200,193135453,3565,3565,3565,3565,0
+20250325,145100,193135453,3565,3560,3565,3560,84
+20250325,145000,192836243,3565,3565,3565,3565,0
+20250325,144900,192836243,3565,3560,3565,3560,561
+20250325,144800,190837453,3565,3565,3565,3565,0
+20250325,144700,190837453,3565,3570,3570,3565,613
+20250325,144600,188651958,3570,3570,3570,3570,0
+20250325,144500,188651958,3570,3570,3570,3570,0
+20250325,144400,188651958,3570,3565,3570,3565,708
+20250325,144300,186127783,3570,3560,3570,3560,2343
+20250325,144200,177779888,3560,3535,3560,3535,402
+20250325,144100,176356958,3535,3530,3535,3530,123
+20250325,144000,175922268,3545,3540,3545,3540,264
+20250325,143900,174986458,3540,3540,3540,3540,0
+20250325,143800,174986458,3540,3540,3540,3540,1
+20250325,143700,174982918,3540,3540,3540,3540,10
+20250325,143600,174947518,3535,3535,3535,3535,0
+20250325,143500,174947518,3535,3535,3535,3535,0
+20250325,143400,174947518,3535,3535,3535,3535,0
+20250325,143300,174947518,3535,3535,3535,3535,0
+20250325,143200,174947518,3535,3535,3535,3535,13
+20250325,143100,174901563,3535,3535,3535,3535,5
+20250325,143000,174883888,3535,3535,3535,3535,45
+20250325,142900,174724813,3530,3530,3530,3530,0
+20250325,142800,174724813,3530,3530,3530,3530,149
+20250325,142700,174198843,3535,3535,3535,3535,11
+20250325,142600,174159958,3530,3530,3530,3530,15
+20250325,142500,174107008,3535,3535,3535,3535,28
+20250325,142400,174008028,3530,3530,3530,3530,0
+20250325,142300,174008028,3530,3530,3530,3530,1102
+20250325,142200,170117968,3530,3530,3530,3530,0
+20250325,142100,170117968,3530,3530,3530,3530,371
+20250325,142000,168808338,3530,3530,3530,3530,194
+20250325,141900,168123518,3530,3530,3530,3530,0
+20250325,141800,168123518,3530,3530,3530,3530,5
+20250325,141700,168105868,3535,3535,3535,3535,49
+20250325,141600,167932653,3535,3535,3535,3535,0
+20250325,141500,167932653,3535,3535,3535,3535,0
+20250325,141400,167932653,3535,3535,3535,3535,0
+20250325,141300,167932653,3535,3535,3535,3535,0
+20250325,141200,167932653,3535,3535,3535,3535,0
+20250325,141100,167932653,3535,3535,3535,3535,0
+20250325,141000,167932653,3535,3535,3535,3535,337
+20250325,140900,166741358,3535,3530,3535,3530,1448
+20250325,140800,161627158,3535,3535,3535,3535,1887
+20250325,140700,154956613,3535,3535,3535,3535,1000
+20250325,140600,151421613,3550,3550,3550,3550,8
+20250325,140500,151393213,3540,3540,3540,3540,0
+20250325,140400,151393213,3540,3540,3540,3540,300
+20250325,140300,150331213,3535,3535,3535,3535,0
+20250325,140200,150331213,3535,3535,3535,3535,0
+20250325,140100,150331213,3535,3535,3535,3535,370
+20250325,140000,149023263,3540,3540,3540,3540,0
+20250325,135900,149023263,3540,3540,3540,3540,4
+20250325,135800,149009103,3540,3540,3540,3540,0
+20250325,135700,149009103,3540,3540,3540,3540,30
+20250325,135600,148902903,3540,3540,3540,3540,0
+20250325,135500,148902903,3540,3540,3540,3540,40
+20250325,135400,148761303,3540,3540,3540,3537,1008
+20250325,135300,145193220,3545,3545,3545,3545,3
+20250325,135200,145182585,3540,3540,3540,3540,0
+20250325,135100,145182585,3540,3540,3540,3540,0
+20250325,135000,145182585,3540,3540,3540,3540,0
+20250325,134900,145182585,3540,3540,3540,3540,0
+20250325,134800,145182585,3540,3540,3540,3540,0
+20250325,134700,145182585,3540,3540,3540,3540,0
+20250325,134600,145182585,3540,3540,3540,3540,0
+20250325,134500,145182585,3540,3540,3540,3540,436
+20250325,134400,143639145,3540,3540,3540,3540,0
+20250325,134300,143639145,3540,3540,3540,3540,0
+20250325,134200,143639145,3540,3540,3540,3540,1
+20250325,134100,143635605,3540,3540,3540,3540,0
+20250325,134000,143635605,3540,3540,3540,3540,30
+20250325,133900,143529405,3540,3540,3540,3540,0
+20250325,133800,143529405,3540,3540,3540,3540,0
+20250325,133700,143529405,3540,3540,3540,3540,0
+20250325,133600,143529405,3540,3540,3540,3540,0
+20250325,133500,143529405,3540,3540,3540,3540,0
+20250325,133400,143529405,3540,3540,3540,3540,0
+20250325,133300,143529405,3540,3540,3540,3540,0
+20250325,133200,143529405,3540,3540,3540,3540,0
+20250325,133100,143529405,3540,3540,3540,3540,0
+20250325,133000,143529405,3540,3540,3540,3540,0
+20250325,132900,143529405,3540,3540,3540,3540,0
+20250325,132800,143529405,3540,3540,3540,3540,0
+20250325,132700,143529405,3540,3540,3540,3540,797
+20250325,132600,140708025,3560,3560,3560,3560,0
+20250325,132500,140708025,3560,3560,3560,3560,0
+20250325,132400,140708025,3560,3560,3560,3560,0
+20250325,132300,140708025,3560,3560,3560,3560,0
+20250325,132200,140708025,3560,3540,3560,3540,1038
+20250325,132100,137033485,3540,3540,3540,3540,0
+20250325,132000,137033485,3540,3540,3540,3540,0
+20250325,131900,137033485,3540,3540,3540,3540,0
+20250325,131800,137033485,3540,3540,3540,3540,0
+20250325,131700,137033485,3540,3540,3540,3540,0
+20250325,131600,137033485,3540,3540,3540,3540,0
+20250325,131500,137033485,3540,3540,3540,3540,100
+20250325,131400,136679485,3565,3565,3565,3565,0
+20250325,131300,136679485,3565,3565,3565,3565,0
+20250325,131200,136679485,3565,3565,3565,3565,0
+20250325,131100,136679485,3565,3565,3565,3565,0
+20250325,131000,136679485,3565,3565,3565,3565,1
+20250325,130900,136675920,3540,3540,3540,3540,0
+20250325,130800,136675920,3540,3540,3540,3540,0
+20250325,130700,136675920,3540,3540,3540,3540,0
+20250325,130600,136675920,3540,3540,3540,3540,980
+20250325,130500,133206720,3560,3560,3560,3560,1126
+20250325,130400,129198160,3560,3560,3560,3560,0
+20250325,130300,129198160,3560,3560,3560,3560,0
+20250325,130200,129198160,3560,3560,3560,3560,0
+20250325,130100,129198160,3560,3560,3560,3560,1
+20250325,130000,129194600,3540,3540,3540,3540,0
+20250325,125900,129194600,3540,3540,3540,3540,0
+20250325,125800,129194600,3540,3540,3540,3540,0
+20250325,125700,129194600,3540,3540,3540,3540,1000
+20250325,125600,125654600,3540,3540,3540,3540,0
+20250325,125500,125654600,3540,3540,3540,3540,0
+20250325,125400,125654600,3540,3540,3540,3540,0
+20250325,125300,125654600,3540,3540,3540,3540,76
+20250325,125200,125385560,3540,3540,3540,3540,0
+20250325,125100,125385560,3540,3540,3540,3540,0
+20250325,125000,125385560,3540,3540,3540,3540,0
+20250325,124900,125385560,3540,3540,3540,3540,404
+20250325,124800,123955400,3540,3550,3550,3540,2279
+20250325,124700,115871600,3565,3565,3565,3565,0
+20250325,124600,115871600,3565,3565,3565,3565,0
+20250325,124500,115871600,3565,3565,3565,3565,0
+20250325,124400,115871600,3565,3565,3565,3565,0
+20250325,124300,115871600,3565,3565,3565,3565,4
+20250325,124200,115857340,3565,3565,3565,3565,0
+20250325,124100,115857340,3565,3565,3565,3565,0
+20250325,124000,115857340,3565,3565,3565,3565,0
+20250325,123900,115857340,3565,3565,3565,3565,0
+20250325,123800,115857340,3565,3565,3565,3565,0
+20250325,123700,115857340,3565,3565,3565,3565,0
+20250325,123600,115857340,3565,3565,3565,3565,0
+20250325,123500,115857340,3565,3565,3565,3565,0
+20250325,123400,115857340,3565,3565,3565,3565,0
+20250325,123300,115857340,3565,3565,3565,3565,0
+20250325,123200,115857340,3565,3565,3565,3565,0
+20250325,123100,115857340,3565,3565,3565,3565,4
+20250325,123000,115843080,3565,3565,3565,3565,0
+20250325,122900,115843080,3565,3565,3565,3565,0
+20250325,122800,115843080,3565,3565,3565,3565,0
+20250325,122700,115843080,3565,3565,3565,3565,5
+20250325,122600,115825255,3565,3565,3565,3565,0
+20250325,122500,115825255,3565,3565,3565,3565,0
+20250325,122400,115825255,3565,3565,3565,3565,0
+20250325,122300,115825255,3565,3565,3565,3565,1
+20250325,122200,115821690,3545,3545,3545,3545,20
+20250325,122100,115750790,3550,3550,3550,3550,310
+20250325,122000,114650290,3550,3550,3550,3550,0
+20250325,121900,114650290,3550,3550,3550,3550,805
+20250325,121800,111792540,3550,3550,3550,3550,0
+20250325,121700,111792540,3550,3565,3565,3550,105
+20250325,121600,111418290,3565,3565,3565,3565,0
+20250325,121500,111418290,3565,3565,3565,3565,0
+20250325,121400,111418290,3565,3565,3565,3565,16
+20250325,121300,111361250,3565,3565,3565,3565,0
+20250325,121200,111361250,3565,3565,3565,3565,0
+20250325,121100,111361250,3565,3565,3565,3565,14
+20250325,121000,111311340,3565,3565,3565,3565,1
+20250325,120900,111307775,3565,3565,3565,3565,0
+20250325,120800,111307775,3565,3565,3565,3565,0
+20250325,120700,111307775,3565,3565,3565,3565,0
+20250325,120600,111307775,3565,3565,3565,3565,0
+20250325,120500,111307775,3565,3565,3565,3565,0
+20250325,120400,111307775,3565,3565,3565,3565,0
+20250325,120300,111307775,3565,3565,3565,3565,0
+20250325,120200,111307775,3565,3565,3565,3565,0
+20250325,120100,111307775,3565,3565,3565,3565,0
+20250325,120000,111307775,3565,3565,3565,3565,5
+20250325,115900,111289950,3545,3545,3545,3545,0
+20250325,115800,111289950,3545,3545,3545,3545,755
+20250325,115700,108613475,3545,3545,3545,3545,1000
+20250325,115600,105068475,3545,3545,3545,3545,0
+20250325,115500,105068475,3545,3545,3545,3545,1
+20250325,115400,105064930,3545,3545,3545,3545,0
+20250325,115300,105064930,3545,3545,3545,3545,0
+20250325,115200,105064930,3545,3545,3545,3545,0
+20250325,115100,105064930,3545,3545,3545,3545,0
+20250325,115000,105064930,3545,3545,3545,3545,0
+20250325,114900,105064930,3545,3545,3545,3545,0
+20250325,114800,105064930,3545,3545,3545,3545,0
+20250325,114700,105064930,3545,3545,3545,3545,0
+20250325,114600,105064930,3545,3545,3545,3545,3
+20250325,114500,105054295,3565,3565,3565,3565,0
+20250325,114400,105054295,3565,3565,3565,3565,9
+20250325,114300,105022210,3545,3545,3545,3545,5
+20250325,114200,105004485,3545,3550,3550,3545,820
+20250325,114100,102097450,3550,3550,3550,3550,401
+20250325,114000,100673900,3545,3545,3545,3545,0
+20250325,113900,100673900,3545,3545,3545,3545,0
+20250325,113800,100673900,3545,3545,3545,3545,0
+20250325,113700,100673900,3545,3545,3545,3545,2
+20250325,113600,100666810,3545,3545,3545,3545,0
+20250325,113500,100666810,3545,3545,3545,3545,0
+20250325,113400,100666810,3545,3545,3545,3545,33
+20250325,113300,100549825,3565,3550,3565,3545,33
+20250325,113200,100432795,3545,3545,3545,3545,0
+20250325,113100,100432795,3545,3545,3545,3545,0
+20250325,113000,100432795,3545,3545,3545,3545,0
+20250325,112900,100432795,3545,3545,3545,3545,0
+20250325,112800,100432795,3545,3545,3545,3545,0
+20250325,112700,100432795,3545,3545,3545,3545,35
+20250325,112600,100308720,3550,3550,3550,3550,0
+20250325,112500,100308720,3550,3550,3550,3550,0
+20250325,112400,100308720,3550,3550,3550,3550,800
+20250325,112300,97468720,3550,3550,3550,3550,0
+20250325,112200,97468720,3550,3550,3550,3550,0
+20250325,112100,97468720,3550,3550,3550,3550,798
+20250325,112000,94635820,3545,3550,3550,3545,2255
+20250325,111900,86640735,3545,3545,3545,3545,0
+20250325,111800,86640735,3545,3545,3545,3545,4
+20250325,111700,86626555,3545,3550,3550,3545,1300
+20250325,111600,82011560,3550,3550,3550,3550,0
+20250325,111500,82011560,3550,3550,3550,3550,330
+20250325,111400,80840060,3550,3550,3550,3550,0
+20250325,111300,80840060,3550,3550,3550,3550,0
+20250325,111200,80840060,3550,3560,3560,3550,2401
+20250325,111100,72300775,3565,3565,3565,3565,0
+20250325,111000,72300775,3565,3565,3565,3565,2
+20250325,110900,72293645,3565,3565,3565,3565,0
+20250325,110800,72293645,3565,3565,3565,3565,200
+20250325,110700,71580645,3565,3565,3565,3565,0
+20250325,110600,71580645,3565,3565,3565,3565,560
+20250325,110500,69584245,3565,3565,3565,3565,0
+20250325,110400,69584245,3565,3565,3565,3565,17
+20250325,110300,69523640,3555,3555,3555,3555,0
+20250325,110200,69523640,3555,3555,3555,3555,0
+20250325,110100,69523640,3555,3555,3555,3555,0
+20250325,110000,69523640,3555,3555,3555,3555,0
+20250325,105900,69523640,3555,3555,3555,3555,0
+20250325,105800,69523640,3555,3555,3555,3555,0
+20250325,105700,69523640,3555,3555,3555,3555,15
+20250325,105600,69470315,3555,3555,3555,3555,0
+20250325,105500,69470315,3555,3555,3555,3555,178
+20250325,105400,68837525,3555,3555,3555,3555,600
+20250325,105300,66704525,3560,3575,3575,3560,452
+20250325,105200,65095380,3560,3570,3570,3560,997
+20250325,105100,61538320,3575,3575,3575,3575,474
+20250325,105000,59843770,3580,3580,3580,3580,0
+20250325,104900,59843770,3580,3580,3580,3580,447
+20250325,104800,58243510,3580,3580,3580,3580,2
+20250325,104700,58236350,3595,3595,3595,3595,0
+20250325,104600,58236350,3595,3595,3595,3595,0
+20250325,104500,58236350,3595,3595,3595,3595,1
+20250325,104400,58232755,3580,3580,3580,3580,53
+20250325,104300,58043015,3595,3595,3595,3595,1
+20250325,104200,58039420,3585,3585,3585,3585,0
+20250325,104100,58039420,3585,3585,3585,3585,1
+20250325,104000,58035835,3580,3580,3580,3580,0
+20250325,103900,58035835,3580,3580,3580,3580,0
+20250325,103800,58035835,3580,3580,3580,3580,0
+20250325,103700,58035835,3580,3580,3580,3580,117
+20250325,103600,57616975,3595,3595,3595,3595,0
+20250325,103500,57616975,3595,3595,3595,3595,0
+20250325,103400,57616975,3595,3595,3595,3595,84
+20250325,103300,57314995,3595,3595,3595,3595,10
+20250325,103200,57279045,3595,3595,3595,3595,300
+20250325,103100,56200545,3580,3580,3580,3580,0
+20250325,103000,56200545,3580,3580,3580,3580,0
+20250325,102900,56200545,3580,3580,3580,3580,3
+20250325,102800,56189805,3580,3590,3590,3580,139
+20250325,102700,55691185,3590,3590,3590,3590,0
+20250325,102600,55691185,3590,3590,3590,3590,0
+20250325,102500,55691185,3590,3590,3590,3590,0
+20250325,102400,55691185,3590,3590,3590,3590,0
+20250325,102300,55691185,3590,3580,3590,3580,290
+20250325,102200,54652280,3575,3575,3575,3575,1
+20250325,102100,54648705,3580,3580,3580,3580,0
+20250325,102000,54648705,3580,3580,3580,3580,2
+20250325,101900,54641545,3585,3585,3585,3585,0
+20250325,101800,54641545,3585,3585,3585,3585,6
+20250325,101700,54620035,3585,3585,3585,3585,0
+20250325,101600,54620035,3585,3585,3585,3585,178
+20250325,101500,53981905,3585,3585,3585,3585,2
+20250325,101400,53974735,3585,3585,3585,3585,0
+20250325,101300,53974735,3585,3585,3585,3585,0
+20250325,101200,53974735,3585,3585,3585,3585,0
+20250325,101100,53974735,3585,3585,3585,3585,0
+20250325,101000,53974735,3585,3585,3585,3585,0
+20250325,100900,53974735,3585,3585,3585,3585,0
+20250325,100800,53974735,3585,3585,3585,3585,0
+20250325,100700,53974735,3585,3585,3585,3585,645
+20250325,100600,51662410,3585,3585,3585,3585,79
+20250325,100500,51379195,3590,3590,3590,3590,278
+20250325,100400,50381175,3590,3590,3590,3590,0
+20250325,100300,50381175,3590,3590,3590,3590,0
+20250325,100200,50381175,3590,3590,3590,3590,0
+20250325,100100,50381175,3590,3590,3590,3580,408
+20250325,100000,48916735,3575,3575,3575,3575,3
+20250325,095900,48906010,3580,3580,3580,3580,0
+20250325,095800,48906010,3580,3580,3580,3580,0
+20250325,095700,48906010,3580,3580,3580,3580,0
+20250325,095600,48906010,3580,3580,3580,3580,1
+20250325,095500,48902430,3580,3580,3580,3580,4
+20250325,095400,48888110,3580,3580,3580,3580,26
+20250325,095300,48795030,3575,3575,3575,3575,0
+20250325,095200,48795030,3575,3575,3575,3575,1
+20250325,095100,48791455,3580,3580,3580,3580,0
+20250325,095000,48791455,3580,3580,3580,3580,1
+20250325,094900,48787875,3580,3575,3580,3575,4
+20250325,094800,48773560,3575,3575,3575,3575,257
+20250325,094700,47854785,3575,3575,3575,3575,0
+20250325,094600,47854785,3575,3575,3575,3575,0
+20250325,094500,47854785,3575,3575,3575,3575,3
+20250325,094400,47844060,3575,3575,3575,3575,1
+20250325,094300,47840485,3570,3570,3570,3570,15
+20250325,094200,47786935,3590,3590,3590,3590,0
+20250325,094100,47786935,3590,3590,3590,3590,0
+20250325,094000,47786935,3590,3590,3590,3590,0
+20250325,093900,47786935,3590,3590,3590,3590,15
+20250325,093800,47733085,3565,3565,3565,3565,0
+20250325,093700,47733085,3565,3565,3565,3565,5
+20250325,093600,47715260,3560,3560,3560,3560,0
+20250325,093500,47715260,3560,3560,3560,3560,0
+20250325,093400,47715260,3560,3570,3570,3560,133
+20250325,093300,47241150,3565,3565,3565,3565,0
+20250325,093200,47241150,3565,3565,3565,3565,3
+20250325,093100,47230455,3560,3560,3560,3560,0
+20250325,093000,47230455,3560,3560,3560,3560,0
+20250325,092900,47230455,3560,3560,3560,3560,0
+20250325,092800,47230455,3560,3560,3560,3560,0
+20250325,092700,47230455,3560,3575,3575,3560,2023
+20250325,092600,40017545,3595,3595,3595,3595,0
+20250325,092500,40017545,3595,3575,3595,3575,69
+20250325,092400,39769530,3595,3595,3595,3595,2
+20250325,092300,39762340,3595,3595,3595,3595,251
+20250325,092200,38859995,3595,3580,3595,3580,55
+20250325,092100,38662945,3590,3590,3590,3590,0
+20250325,092000,38662945,3590,3590,3590,3590,20
+20250325,091900,38591145,3590,3580,3590,3580,1433
+20250325,091800,33458940,3590,3590,3590,3590,97
+20250325,091700,33110710,3585,3585,3585,3585,20
+20250325,091600,33039010,3595,3585,3595,3585,41
+20250325,091500,32892015,3585,3585,3585,3585,0
+20250325,091400,32892015,3585,3585,3585,3585,2751
+20250325,091300,23029680,3595,3595,3595,3595,81
+20250325,091200,22738485,3595,3595,3595,3595,0
+20250325,091100,22738485,3595,3595,3595,3595,0
+20250325,091000,22738485,3595,3595,3595,3595,0
+20250325,090900,22738485,3595,3580,3595,3565,239
+20250325,090800,21882425,3580,3590,3590,3580,539
+20250325,090700,19948875,3605,3600,3605,3600,265
+20250325,090600,18994850,3600,3600,3600,3600,364
+20250325,090500,17684450,3615,3615,3615,3615,5
+20250325,090400,17666375,3600,3585,3600,3585,1690
+20250325,090300,11589705,3580,3580,3580,3580,365
+20250325,090200,10283005,3580,3580,3580,3565,435
+20250325,090100,8728145,3580,3580,3580,3580,1650
+20250325,090000,2821145,3580,3555,3580,3555,792

100660/min/candle-20250326.csv

@@ -0,0 +1,671 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,200900,90640320,3525,3525,3525,3525,1402
+20250326,200800,90640320,3525,3525,3525,3525,0
+20250326,200700,90640320,3525,3525,3525,3525,0
+20250326,200600,90640320,3525,3525,3525,3525,0
+20250326,200500,90640320,3525,3525,3525,3525,0
+20250326,200400,90640320,3525,3525,3525,3525,0
+20250326,200300,90640320,3525,3525,3525,3525,0
+20250326,200200,90640320,3525,3525,3525,3525,0
+20250326,200100,90640320,3525,3525,3525,3525,0
+20250326,200000,90640320,3525,3525,3525,3525,0
+20250326,195900,90640320,3525,3525,3525,3525,0
+20250326,195800,90640320,3525,3525,3525,3525,0
+20250326,195700,90640320,3525,3525,3525,3525,0
+20250326,195600,90640320,3525,3525,3525,3525,0
+20250326,195500,90640320,3525,3525,3525,3525,0
+20250326,195400,90640320,3525,3525,3525,3525,0
+20250326,195300,90640320,3525,3525,3525,3525,0
+20250326,195200,90640320,3525,3525,3525,3525,0
+20250326,195100,90640320,3525,3525,3525,3525,0
+20250326,195000,90640320,3525,3525,3525,3525,0
+20250326,194900,90640320,3525,3525,3525,3525,0
+20250326,194800,90640320,3525,3525,3525,3525,0
+20250326,194700,90640320,3525,3525,3525,3525,0
+20250326,194600,90640320,3525,3525,3525,3525,0
+20250326,194500,90640320,3525,3525,3525,3525,0
+20250326,194400,90640320,3525,3525,3525,3525,0
+20250326,194300,90640320,3525,3525,3525,3525,0
+20250326,194200,90640320,3525,3525,3525,3525,0
+20250326,194100,90640320,3525,3525,3525,3525,0
+20250326,194000,90640320,3525,3525,3525,3525,0
+20250326,193900,90640320,3525,3525,3525,3525,1402
+20250326,193800,90640320,3525,3525,3525,3525,0
+20250326,193700,90640320,3525,3525,3525,3525,0
+20250326,193600,90640320,3525,3525,3525,3525,0
+20250326,193500,90640320,3525,3525,3525,3525,0
+20250326,193400,90640320,3525,3525,3525,3525,0
+20250326,193300,90640320,3525,3525,3525,3525,0
+20250326,193200,90640320,3525,3525,3525,3525,0
+20250326,193100,90640320,3525,3525,3525,3525,0
+20250326,193000,90640320,3525,3525,3525,3525,0
+20250326,192900,90640320,3525,3525,3525,3525,0
+20250326,192800,90640320,3525,3525,3525,3525,0
+20250326,192700,90640320,3525,3525,3525,3525,0
+20250326,192600,90640320,3525,3525,3525,3525,0
+20250326,192500,90640320,3525,3525,3525,3525,0
+20250326,192400,90640320,3525,3525,3525,3525,0
+20250326,192300,90640320,3525,3525,3525,3525,0
+20250326,192200,90640320,3525,3525,3525,3525,0
+20250326,192100,90640320,3525,3525,3525,3525,0
+20250326,192000,90640320,3525,3525,3525,3525,0
+20250326,191900,90640320,3525,3525,3525,3525,0
+20250326,191800,90640320,3525,3525,3525,3525,0
+20250326,191700,90640320,3525,3525,3525,3525,0
+20250326,191600,90640320,3525,3525,3525,3525,0
+20250326,191500,90640320,3525,3525,3525,3525,0
+20250326,191400,90640320,3525,3525,3525,3525,0
+20250326,191300,90640320,3525,3525,3525,3525,0
+20250326,191200,90640320,3525,3525,3525,3525,0
+20250326,191100,90640320,3525,3525,3525,3525,0
+20250326,191000,90640320,3525,3525,3525,3525,0
+20250326,190900,90640320,3525,3525,3525,3525,1402
+20250326,190800,90640320,3525,3525,3525,3525,0
+20250326,190700,90640320,3525,3525,3525,3525,0
+20250326,190600,90640320,3525,3525,3525,3525,0
+20250326,190500,90640320,3525,3525,3525,3525,0
+20250326,190400,90640320,3525,3525,3525,3525,0
+20250326,190300,90640320,3525,3525,3525,3525,0
+20250326,190200,90640320,3525,3525,3525,3525,0
+20250326,190100,90640320,3525,3525,3525,3525,0
+20250326,190000,90640320,3525,3525,3525,3525,0
+20250326,185900,90640320,3525,3525,3525,3525,0
+20250326,185800,90640320,3525,3525,3525,3525,0
+20250326,185700,90640320,3525,3525,3525,3525,0
+20250326,185600,90640320,3525,3525,3525,3525,0
+20250326,185500,90640320,3525,3525,3525,3525,0
+20250326,185400,90640320,3525,3525,3525,3525,0
+20250326,185300,90640320,3525,3525,3525,3525,0
+20250326,185200,90640320,3525,3525,3525,3525,0
+20250326,185100,90640320,3525,3525,3525,3525,0
+20250326,185000,90640320,3525,3525,3525,3525,0
+20250326,184900,90640320,3525,3525,3525,3525,0
+20250326,184800,90640320,3525,3525,3525,3525,0
+20250326,184700,90640320,3525,3525,3525,3525,0
+20250326,184600,90640320,3525,3525,3525,3525,0
+20250326,184500,90640320,3525,3525,3525,3525,0
+20250326,184400,90640320,3525,3525,3525,3525,0
+20250326,184300,90640320,3525,3525,3525,3525,0
+20250326,184200,90640320,3525,3525,3525,3525,0
+20250326,184100,90640320,3525,3525,3525,3525,0
+20250326,184000,90640320,3525,3525,3525,3525,0
+20250326,183900,90640320,3525,3525,3525,3525,1402
+20250326,183800,90640320,3525,3525,3525,3525,0
+20250326,183700,90640320,3525,3525,3525,3525,0
+20250326,183600,90640320,3525,3525,3525,3525,0
+20250326,183500,90640320,3525,3525,3525,3525,0
+20250326,183400,90640320,3525,3525,3525,3525,0
+20250326,183300,90640320,3525,3525,3525,3525,0
+20250326,183200,90640320,3525,3525,3525,3525,0
+20250326,183100,90640320,3525,3525,3525,3525,0
+20250326,183000,90640320,3525,3525,3525,3525,0
+20250326,182900,90640320,3525,3525,3525,3525,0
+20250326,182800,90640320,3525,3525,3525,3525,0
+20250326,182700,90640320,3525,3525,3525,3525,0
+20250326,182600,90640320,3525,3525,3525,3525,0
+20250326,182500,90640320,3525,3525,3525,3525,0
+20250326,182400,90640320,3525,3525,3525,3525,0
+20250326,182300,90640320,3525,3525,3525,3525,0
+20250326,182200,90640320,3525,3525,3525,3525,0
+20250326,182100,90640320,3525,3525,3525,3525,0
+20250326,182000,90640320,3525,3525,3525,3525,0
+20250326,181900,90640320,3525,3525,3525,3525,0
+20250326,181800,90640320,3525,3525,3525,3525,0
+20250326,181700,90640320,3525,3525,3525,3525,0
+20250326,181600,90640320,3525,3525,3525,3525,0
+20250326,181500,90640320,3525,3525,3525,3525,0
+20250326,181400,90640320,3525,3525,3525,3525,0
+20250326,181300,90640320,3525,3525,3525,3525,0
+20250326,181200,90640320,3525,3525,3525,3525,0
+20250326,181100,90640320,3525,3525,3525,3525,0
+20250326,181000,90640320,3525,3525,3525,3525,0
+20250326,180900,90640320,3525,3525,3525,3525,1402
+20250326,180800,90640320,3525,3525,3525,3525,0
+20250326,180700,90640320,3525,3525,3525,3525,0
+20250326,180600,90640320,3525,3525,3525,3525,0
+20250326,180500,90640320,3525,3525,3525,3525,0
+20250326,180400,90640320,3525,3525,3525,3525,0
+20250326,180300,90640320,3525,3525,3525,3525,0
+20250326,180200,90640320,3525,3525,3525,3525,0
+20250326,180100,90640320,3525,3525,3525,3525,0
+20250326,180000,90640320,3525,3525,3525,3525,0
+20250326,175900,90640320,3525,3525,3525,3525,0
+20250326,175800,90640320,3525,3525,3525,3525,0
+20250326,175700,90640320,3525,3525,3525,3525,0
+20250326,175600,90640320,3525,3525,3525,3525,0
+20250326,175500,90640320,3525,3525,3525,3525,0
+20250326,175400,90640320,3525,3525,3525,3525,0
+20250326,175300,90640320,3525,3525,3525,3525,0
+20250326,175200,90640320,3525,3525,3525,3525,0
+20250326,175100,90640320,3525,3525,3525,3525,0
+20250326,175000,90640320,3525,3525,3525,3525,0
+20250326,174900,90640320,3525,3525,3525,3525,0
+20250326,174800,90640320,3525,3525,3525,3525,0
+20250326,174700,90640320,3525,3525,3525,3525,0
+20250326,174600,90640320,3525,3525,3525,3525,0
+20250326,174500,90640320,3525,3525,3525,3525,0
+20250326,174400,90640320,3525,3525,3525,3525,0
+20250326,174300,90640320,3525,3525,3525,3525,0
+20250326,174200,90640320,3525,3525,3525,3525,0
+20250326,174100,90640320,3525,3525,3525,3525,0
+20250326,174000,90640320,3525,3525,3525,3525,0
+20250326,173900,90640320,3525,3525,3525,3525,1402
+20250326,173800,90640320,3525,3525,3525,3525,0
+20250326,173700,90640320,3525,3525,3525,3525,0
+20250326,173600,90640320,3525,3525,3525,3525,0
+20250326,173500,90640320,3525,3525,3525,3525,0
+20250326,173400,90640320,3525,3525,3525,3525,0
+20250326,173300,90640320,3525,3525,3525,3525,0
+20250326,173200,90640320,3525,3525,3525,3525,0
+20250326,173100,90640320,3525,3525,3525,3525,0
+20250326,173000,90640320,3525,3525,3525,3525,0
+20250326,172900,90640320,3525,3525,3525,3525,0
+20250326,172800,90640320,3525,3525,3525,3525,0
+20250326,172700,90640320,3525,3525,3525,3525,0
+20250326,172600,90640320,3525,3525,3525,3525,0
+20250326,172500,90640320,3525,3525,3525,3525,0
+20250326,172400,90640320,3525,3525,3525,3525,0
+20250326,172300,90640320,3525,3525,3525,3525,0
+20250326,172200,90640320,3525,3525,3525,3525,0
+20250326,172100,90640320,3525,3525,3525,3525,0
+20250326,172000,90640320,3525,3525,3525,3525,0
+20250326,171900,90640320,3525,3525,3525,3525,0
+20250326,171800,90640320,3525,3525,3525,3525,0
+20250326,171700,90640320,3525,3525,3525,3525,0
+20250326,171600,90640320,3525,3525,3525,3525,0
+20250326,171500,90640320,3525,3525,3525,3525,0
+20250326,171400,90640320,3525,3525,3525,3525,0
+20250326,171300,90640320,3525,3525,3525,3525,0
+20250326,171200,90640320,3525,3525,3525,3525,0
+20250326,171100,90640320,3525,3525,3525,3525,0
+20250326,171000,90640320,3525,3525,3525,3525,0
+20250326,170900,90640320,3525,3525,3525,3525,1402
+20250326,170800,90640320,3525,3525,3525,3525,0
+20250326,170700,90640320,3525,3525,3525,3525,0
+20250326,170600,90640320,3525,3525,3525,3525,0
+20250326,170500,90640320,3525,3525,3525,3525,0
+20250326,170400,90640320,3525,3525,3525,3525,0
+20250326,170300,90640320,3525,3525,3525,3525,0
+20250326,170200,90640320,3525,3525,3525,3525,0
+20250326,170100,90640320,3525,3525,3525,3525,0
+20250326,170000,90640320,3525,3525,3525,3525,0
+20250326,165900,90640320,3525,3525,3525,3525,0
+20250326,165800,90640320,3525,3525,3525,3525,0
+20250326,165700,90640320,3525,3525,3525,3525,0
+20250326,165600,90640320,3525,3525,3525,3525,0
+20250326,165500,90640320,3525,3525,3525,3525,0
+20250326,165400,90640320,3525,3525,3525,3525,0
+20250326,165300,90640320,3525,3525,3525,3525,0
+20250326,165200,90640320,3525,3525,3525,3525,0
+20250326,165100,90640320,3525,3525,3525,3525,0
+20250326,165000,90640320,3525,3525,3525,3525,0
+20250326,164900,90640320,3525,3525,3525,3525,0
+20250326,164800,90640320,3525,3525,3525,3525,0
+20250326,164700,90640320,3525,3525,3525,3525,0
+20250326,164600,90640320,3525,3525,3525,3525,0
+20250326,164500,90640320,3525,3525,3525,3525,0
+20250326,164400,90640320,3525,3525,3525,3525,0
+20250326,164300,90640320,3525,3525,3525,3525,0
+20250326,164200,90640320,3525,3525,3525,3525,0
+20250326,164100,90640320,3525,3525,3525,3525,0
+20250326,164000,90640320,3525,3525,3525,3525,0
+20250326,163900,90640320,3525,3525,3525,3525,1402
+20250326,163800,90640320,3525,3525,3525,3525,0
+20250326,163700,90640320,3525,3525,3525,3525,0
+20250326,163600,90640320,3525,3525,3525,3525,0
+20250326,163500,90640320,3525,3525,3525,3525,0
+20250326,163400,90640320,3525,3525,3525,3525,0
+20250326,163300,90640320,3525,3525,3525,3525,0
+20250326,163200,90640320,3525,3525,3525,3525,0
+20250326,163100,90640320,3525,3525,3525,3525,0
+20250326,163000,90640320,3525,3525,3525,3525,0
+20250326,162900,90640320,3525,3525,3525,3525,0
+20250326,162800,90640320,3525,3525,3525,3525,0
+20250326,162700,90640320,3525,3525,3525,3525,0
+20250326,162600,90640320,3525,3525,3525,3525,0
+20250326,162500,90640320,3525,3525,3525,3525,0
+20250326,162400,90640320,3525,3525,3525,3525,0
+20250326,162300,90640320,3525,3525,3525,3525,0
+20250326,162200,90640320,3525,3525,3525,3525,0
+20250326,162100,90640320,3525,3525,3525,3525,0
+20250326,162000,90640320,3525,3525,3525,3525,0
+20250326,161900,90640320,3525,3525,3525,3525,0
+20250326,161800,90640320,3525,3525,3525,3525,0
+20250326,161700,90640320,3525,3525,3525,3525,0
+20250326,161600,90640320,3525,3525,3525,3525,0
+20250326,161500,90640320,3525,3525,3525,3525,0
+20250326,161400,90640320,3525,3525,3525,3525,0
+20250326,161300,90640320,3525,3525,3525,3525,0
+20250326,161200,90640320,3525,3525,3525,3525,0
+20250326,161100,90640320,3525,3525,3525,3525,0
+20250326,161000,90640320,3525,3525,3525,3525,0
+20250326,160900,90640320,3525,3525,3525,3525,1402
+20250326,160800,90640320,3525,3525,3525,3525,0
+20250326,160700,90640320,3525,3525,3525,3525,0
+20250326,160600,90640320,3525,3525,3525,3525,0
+20250326,160500,90640320,3525,3525,3525,3525,0
+20250326,160400,90640320,3525,3525,3525,3525,0
+20250326,160300,90640320,3525,3525,3525,3525,0
+20250326,160200,90640320,3525,3525,3525,3525,0
+20250326,160100,90640320,3525,3525,3525,3525,0
+20250326,160000,90640320,3525,3525,3525,3525,0
+20250326,155900,90640320,3525,3525,3525,3525,0
+20250326,155800,90640320,3525,3525,3525,3525,0
+20250326,155700,90640320,3525,3525,3525,3525,0
+20250326,155600,90640320,3525,3525,3525,3525,0
+20250326,155500,90640320,3525,3525,3525,3525,0
+20250326,155400,90640320,3525,3525,3525,3525,0
+20250326,155300,90640320,3525,3525,3525,3525,0
+20250326,155200,90640320,3525,3525,3525,3525,0
+20250326,155100,90640320,3525,3525,3525,3525,0
+20250326,155000,90640320,3525,3525,3525,3525,0
+20250326,154900,90640320,3525,3525,3525,3525,0
+20250326,154800,90640320,3525,3525,3525,3525,0
+20250326,154700,90640320,3525,3525,3525,3525,0
+20250326,154600,90640320,3525,3525,3525,3525,0
+20250326,154500,90640320,3525,3525,3525,3525,0
+20250326,154400,90640320,3525,3525,3525,3525,0
+20250326,154300,90640320,3525,3525,3525,3525,0
+20250326,154200,90640320,3525,3525,3525,3525,0
+20250326,154100,90640320,3525,3525,3525,3525,0
+20250326,154000,90640320,3525,3525,3525,3525,0
+20250326,153900,90640320,3525,3525,3525,3525,1402
+20250326,153800,90640320,3525,3525,3525,3525,0
+20250326,153700,90640320,3525,3525,3525,3525,0
+20250326,153600,90640320,3525,3525,3525,3525,0
+20250326,153500,90640320,3525,3525,3525,3525,0
+20250326,153400,90640320,3525,3525,3525,3525,0
+20250326,153300,90640320,3525,3525,3525,3525,0
+20250326,153200,90640320,3525,3525,3525,3525,0
+20250326,153100,90640320,3525,3525,3525,3525,0
+20250326,153000,90640320,3525,3525,3525,3525,1402
+20250326,152900,85698270,3525,3525,3525,3525,0
+20250326,152800,85698270,3525,3525,3525,3525,0
+20250326,152700,85698270,3525,3525,3525,3525,0
+20250326,152600,85698270,3525,3525,3525,3525,0
+20250326,152500,85698270,3525,3525,3525,3525,0
+20250326,152400,85698270,3525,3525,3525,3525,0
+20250326,152300,85698270,3525,3525,3525,3525,0
+20250326,152200,85698270,3525,3525,3525,3525,0
+20250326,152100,85698270,3525,3525,3525,3525,0
+20250326,152000,85698270,3525,3525,3525,3525,0
+20250326,151900,85698270,3525,3525,3525,3525,0
+20250326,151800,85698270,3525,3525,3525,3525,0
+20250326,151700,85698270,3525,3525,3525,3525,336
+20250326,151600,84513870,3520,3520,3520,3520,118
+20250326,151500,84098510,3525,3525,3525,3520,2983
+20250326,151400,73592065,3525,3525,3525,3525,1600
+20250326,151300,67952065,3525,3535,3535,3525,128
+20250326,151200,67500640,3530,3530,3530,3530,562
+20250326,151100,65516780,3530,3530,3530,3530,400
+20250326,151000,64104780,3530,3530,3530,3530,0
+20250326,150900,64104780,3530,3535,3535,3530,150
+20250326,150800,63575255,3535,3535,3535,3535,0
+20250326,150700,63575255,3535,3535,3535,3535,60
+20250326,150600,63363155,3530,3530,3530,3530,0
+20250326,150500,63363155,3530,3530,3530,3530,0
+20250326,150400,63363155,3530,3530,3530,3530,0
+20250326,150300,63363155,3530,3530,3530,3530,0
+20250326,150200,63363155,3530,3555,3555,3530,510
+20250326,150100,61562120,3555,3555,3555,3555,0
+20250326,150000,61562120,3555,3555,3555,3555,1
+20250326,145900,61558565,3540,3540,3540,3540,0
+20250326,145800,61558565,3540,3540,3540,3540,0
+20250326,145700,61558565,3540,3540,3540,3540,0
+20250326,145600,61558565,3540,3530,3540,3530,231
+20250326,145500,60741825,3530,3540,3540,3530,735
+20250326,145400,58143310,3540,3540,3540,3540,0
+20250326,145300,58143310,3540,3540,3540,3540,40
+20250326,145200,58001710,3540,3540,3540,3540,248
+20250326,145100,57123790,3540,3540,3540,3540,100
+20250326,145000,56769790,3540,3540,3540,3540,599
+20250326,144900,54649330,3560,3560,3560,3560,0
+20250326,144800,54649330,3560,3560,3560,3560,0
+20250326,144700,54649330,3560,3560,3560,3560,0
+20250326,144600,54649330,3560,3560,3560,3560,0
+20250326,144500,54649330,3560,3560,3560,3560,0
+20250326,144400,54649330,3560,3560,3560,3560,0
+20250326,144300,54649330,3560,3560,3560,3560,0
+20250326,144200,54649330,3560,3560,3560,3560,0
+20250326,144100,54649330,3560,3560,3560,3560,0
+20250326,144000,54649330,3560,3560,3560,3560,2
+20250326,143900,54642210,3540,3540,3540,3540,0
+20250326,143800,54642210,3540,3540,3540,3540,0
+20250326,143700,54642210,3540,3540,3540,3540,0
+20250326,143600,54642210,3540,3540,3540,3540,0
+20250326,143500,54642210,3540,3540,3540,3540,0
+20250326,143400,54642210,3540,3540,3540,3540,0
+20250326,143300,54642210,3540,3540,3540,3540,0
+20250326,143200,54642210,3540,3540,3540,3540,0
+20250326,143100,54642210,3540,3540,3540,3540,0
+20250326,143000,54642210,3540,3540,3540,3540,0
+20250326,142900,54642210,3540,3540,3540,3540,0
+20250326,142800,54642210,3540,3540,3540,3540,0
+20250326,142700,54642210,3540,3540,3540,3540,0
+20250326,142600,54642210,3540,3540,3540,3540,0
+20250326,142500,54642210,3540,3540,3540,3540,257
+20250326,142400,53732430,3545,3545,3545,3545,195
+20250326,142300,53041155,3545,3545,3545,3545,0
+20250326,142200,53041155,3545,3545,3545,3545,0
+20250326,142100,53041155,3545,3545,3545,3545,0
+20250326,142000,53041155,3545,3545,3545,3545,0
+20250326,141900,53041155,3545,3545,3545,3545,0
+20250326,141800,53041155,3545,3545,3545,3545,0
+20250326,141700,53041155,3545,3545,3545,3545,0
+20250326,141600,53041155,3545,3545,3545,3545,0
+20250326,141500,53041155,3545,3545,3545,3545,0
+20250326,141400,53041155,3545,3545,3545,3545,0
+20250326,141300,53041155,3545,3545,3545,3545,0
+20250326,141200,53041155,3545,3545,3545,3545,0
+20250326,141100,53041155,3545,3545,3545,3545,0
+20250326,141000,53041155,3545,3545,3545,3545,63
+20250326,140900,52817820,3545,3545,3545,3545,0
+20250326,140800,52817820,3545,3545,3545,3545,0
+20250326,140700,52817820,3545,3545,3545,3545,0
+20250326,140600,52817820,3545,3545,3545,3545,0
+20250326,140500,52817820,3545,3545,3545,3545,0
+20250326,140400,52817820,3545,3545,3545,3545,0
+20250326,140300,52817820,3545,3545,3545,3545,87
+20250326,140200,52509405,3545,3545,3545,3545,0
+20250326,140100,52509405,3545,3545,3545,3545,0
+20250326,140000,52509405,3545,3545,3545,3545,0
+20250326,135900,52509405,3545,3545,3545,3545,0
+20250326,135800,52509405,3545,3545,3545,3545,0
+20250326,135700,52509405,3545,3545,3545,3545,10
+20250326,135600,52473955,3565,3565,3565,3565,0
+20250326,135500,52473955,3565,3565,3565,3565,0
+20250326,135400,52473955,3565,3565,3565,3565,0
+20250326,135300,52473955,3565,3565,3565,3565,0
+20250326,135200,52473955,3565,3565,3565,3565,0
+20250326,135100,52473955,3565,3545,3565,3545,479
+20250326,135000,50775600,3565,3565,3565,3565,0
+20250326,134900,50775600,3565,3565,3565,3565,0
+20250326,134800,50775600,3565,3565,3565,3565,0
+20250326,134700,50775600,3565,3565,3565,3565,0
+20250326,134600,50775600,3565,3555,3565,3555,292
+20250326,134500,49737530,3565,3565,3565,3565,0
+20250326,134400,49737530,3565,3565,3565,3565,0
+20250326,134300,49737530,3565,3565,3565,3565,0
+20250326,134200,49737530,3565,3565,3565,3565,0
+20250326,134100,49737530,3565,3565,3565,3565,0
+20250326,134000,49737530,3565,3565,3565,3565,0
+20250326,133900,49737530,3565,3565,3565,3565,0
+20250326,133800,49737530,3565,3565,3565,3565,0
+20250326,133700,49737530,3565,3565,3565,3565,0
+20250326,133600,49737530,3565,3560,3565,3560,41
+20250326,133500,49591565,3565,3565,3565,3565,1
+20250326,133400,49588000,3555,3560,3560,3555,450
+20250326,133300,47986250,3555,3555,3555,3555,0
+20250326,133200,47986250,3555,3555,3555,3555,0
+20250326,133100,47986250,3555,3555,3555,3555,159
+20250326,133000,47421005,3555,3555,3555,3555,0
+20250326,132900,47421005,3555,3555,3555,3555,0
+20250326,132800,47421005,3555,3555,3555,3555,0
+20250326,132700,47421005,3555,3555,3555,3555,0
+20250326,132600,47421005,3555,3555,3555,3555,0
+20250326,132500,47421005,3555,3555,3555,3555,0
+20250326,132400,47421005,3555,3555,3555,3555,0
+20250326,132300,47421005,3555,3555,3555,3555,0
+20250326,132200,47421005,3555,3550,3555,3540,282
+20250326,132100,46422250,3555,3555,3555,3555,0
+20250326,132000,46422250,3555,3555,3555,3555,0
+20250326,131900,46422250,3555,3555,3555,3555,0
+20250326,131800,46422250,3555,3555,3555,3555,0
+20250326,131700,46422250,3555,3555,3555,3555,100
+20250326,131600,46066750,3555,3555,3555,3555,10
+20250326,131500,46031200,3550,3550,3550,3550,0
+20250326,131400,46031200,3550,3550,3550,3550,0
+20250326,131300,46031200,3550,3550,3550,3550,68
+20250326,131200,45789800,3550,3550,3550,3550,0
+20250326,131100,45789800,3550,3550,3550,3550,7
+20250326,131000,45764950,3555,3555,3555,3555,0
+20250326,130900,45764950,3555,3555,3555,3555,0
+20250326,130800,45764950,3555,3555,3555,3555,1
+20250326,130700,45761395,3555,3555,3555,3555,0
+20250326,130600,45761395,3555,3555,3555,3555,0
+20250326,130500,45761395,3555,3555,3555,3555,0
+20250326,130400,45761395,3555,3555,3555,3555,7
+20250326,130300,45736510,3555,3555,3555,3555,0
+20250326,130200,45736510,3555,3555,3555,3555,0
+20250326,130100,45736510,3555,3555,3555,3555,49
+20250326,130000,45562315,3555,3555,3555,3555,0
+20250326,125900,45562315,3555,3555,3555,3555,0
+20250326,125800,45562315,3555,3555,3555,3555,0
+20250326,125700,45562315,3555,3555,3555,3555,0
+20250326,125600,45562315,3555,3555,3555,3555,0
+20250326,125500,45562315,3555,3555,3555,3555,0
+20250326,125400,45562315,3555,3555,3555,3555,0
+20250326,125300,45562315,3555,3555,3555,3555,1
+20250326,125200,45558760,3540,3540,3540,3540,0
+20250326,125100,45558760,3540,3540,3540,3540,0
+20250326,125000,45558760,3540,3540,3540,3540,0
+20250326,124900,45558760,3540,3540,3540,3540,0
+20250326,124800,45558760,3540,3540,3540,3540,300
+20250326,124700,44496760,3535,3535,3535,3535,0
+20250326,124600,44496760,3535,3535,3535,3535,0
+20250326,124500,44496760,3535,3535,3535,3535,0
+20250326,124400,44496760,3535,3535,3535,3535,0
+20250326,124300,44496760,3535,3550,3550,3535,504
+20250326,124200,42713810,3550,3550,3550,3550,44
+20250326,124100,42557610,3555,3555,3555,3555,0
+20250326,124000,42557610,3555,3555,3555,3555,0
+20250326,123900,42557610,3555,3555,3555,3555,0
+20250326,123800,42557610,3555,3555,3555,3555,0
+20250326,123700,42557610,3555,3555,3555,3555,0
+20250326,123600,42557610,3555,3555,3555,3555,0
+20250326,123500,42557610,3555,3555,3555,3555,0
+20250326,123400,42557610,3555,3555,3555,3555,0
+20250326,123300,42557610,3555,3555,3555,3555,42
+20250326,123200,42408300,3555,3555,3555,3555,0
+20250326,123100,42408300,3555,3555,3555,3555,0
+20250326,123000,42408300,3555,3555,3555,3555,1
+20250326,122900,42404745,3550,3555,3555,3550,4
+20250326,122800,42390535,3555,3555,3555,3555,30
+20250326,122700,42283885,3555,3555,3555,3555,0
+20250326,122600,42283885,3555,3555,3555,3555,0
+20250326,122500,42283885,3555,3555,3555,3555,0
+20250326,122400,42283885,3555,3555,3555,3555,0
+20250326,122300,42283885,3555,3555,3555,3555,0
+20250326,122200,42283885,3555,3555,3555,3555,4
+20250326,122100,42269665,3560,3560,3560,3560,0
+20250326,122000,42269665,3560,3560,3560,3560,0
+20250326,121900,42269665,3560,3560,3560,3560,0
+20250326,121800,42269665,3560,3560,3560,3560,0
+20250326,121700,42269665,3560,3560,3560,3560,0
+20250326,121600,42269665,3560,3560,3560,3560,0
+20250326,121500,42269665,3560,3560,3560,3560,0
+20250326,121400,42269665,3560,3560,3560,3560,0
+20250326,121300,42269665,3560,3560,3560,3560,0
+20250326,121200,42269665,3560,3560,3560,3560,78
+20250326,121100,41991985,3560,3540,3560,3540,34
+20250326,121000,41871185,3565,3565,3565,3565,0
+20250326,120900,41871185,3565,3565,3565,3565,0
+20250326,120800,41871185,3565,3565,3565,3565,1
+20250326,120700,41867620,3535,3535,3535,3535,0
+20250326,120600,41867620,3535,3535,3535,3535,0
+20250326,120500,41867620,3535,3535,3535,3535,0
+20250326,120400,41867620,3535,3535,3535,3535,0
+20250326,120300,41867620,3535,3535,3535,3535,0
+20250326,120200,41867620,3535,3535,3535,3535,0
+20250326,120100,41867620,3535,3535,3535,3535,0
+20250326,120000,41867620,3535,3535,3535,3535,0
+20250326,115900,41867620,3535,3535,3535,3535,0
+20250326,115800,41867620,3535,3535,3535,3535,0
+20250326,115700,41867620,3535,3535,3535,3535,0
+20250326,115600,41867620,3535,3535,3535,3535,0
+20250326,115500,41867620,3535,3535,3535,3535,1
+20250326,115400,41864085,3565,3565,3565,3565,0
+20250326,115300,41864085,3565,3565,3565,3565,0
+20250326,115200,41864085,3565,3565,3565,3565,0
+20250326,115100,41864085,3565,3565,3565,3565,0
+20250326,115000,41864085,3565,3565,3565,3565,0
+20250326,114900,41864085,3565,3565,3565,3565,0
+20250326,114800,41864085,3565,3565,3565,3565,0
+20250326,114700,41864085,3565,3565,3565,3565,0
+20250326,114600,41864085,3565,3565,3565,3565,0
+20250326,114500,41864085,3565,3565,3565,3565,0
+20250326,114400,41864085,3565,3565,3565,3565,0
+20250326,114300,41864085,3565,3565,3565,3565,1
+20250326,114200,41860520,3535,3535,3535,3535,137
+20250326,114100,41376225,3565,3565,3565,3535,62
+20250326,114000,41156760,3565,3565,3565,3565,1000
+20250326,113900,37591760,3565,3565,3565,3565,0
+20250326,113800,37591760,3565,3565,3565,3565,0
+20250326,113700,37591760,3565,3565,3565,3565,0
+20250326,113600,37591760,3565,3565,3565,3565,0
+20250326,113500,37591760,3565,3565,3565,3565,1
+20250326,113400,37588195,3540,3540,3540,3540,0
+20250326,113300,37588195,3540,3540,3540,3540,0
+20250326,113200,37588195,3540,3540,3540,3540,0
+20250326,113100,37588195,3540,3540,3540,3540,0
+20250326,113000,37588195,3540,3540,3540,3540,0
+20250326,112900,37588195,3540,3540,3540,3540,0
+20250326,112800,37588195,3540,3540,3540,3540,5
+20250326,112700,37570495,3540,3540,3540,3540,3
+20250326,112600,37559875,3540,3540,3540,3540,10
+20250326,112500,37524475,3540,3540,3540,3540,0
+20250326,112400,37524475,3540,3540,3540,3540,0
+20250326,112300,37524475,3540,3540,3540,3540,347
+20250326,112200,36296095,3545,3545,3545,3545,0
+20250326,112100,36296095,3545,3545,3545,3545,179
+20250326,112000,35661540,3565,3565,3565,3565,0
+20250326,111900,35661540,3565,3565,3565,3565,0
+20250326,111800,35661540,3565,3565,3565,3565,0
+20250326,111700,35661540,3565,3565,3565,3565,0
+20250326,111600,35661540,3565,3565,3565,3565,0
+20250326,111500,35661540,3565,3565,3565,3565,0
+20250326,111400,35661540,3565,3565,3565,3565,0
+20250326,111300,35661540,3565,3565,3565,3565,0
+20250326,111200,35661540,3565,3565,3565,3565,0
+20250326,111100,35661540,3565,3555,3565,3555,100
+20250326,111000,35305475,3560,3560,3560,3560,0
+20250326,110900,35305475,3560,3560,3560,3560,1
+20250326,110800,35301915,3540,3555,3555,3540,872
+20250326,110700,32211045,3560,3560,3560,3560,0
+20250326,110600,32211045,3560,3560,3560,3560,0
+20250326,110500,32211045,3560,3555,3560,3555,2
+20250326,110400,32203930,3560,3560,3560,3560,0
+20250326,110300,32203930,3560,3560,3560,3560,0
+20250326,110200,32203930,3560,3560,3560,3560,0
+20250326,110100,32203930,3560,3560,3560,3560,0
+20250326,110000,32203930,3560,3560,3560,3560,0
+20250326,105900,32203930,3560,3560,3560,3560,0
+20250326,105800,32203930,3560,3560,3560,3560,0
+20250326,105700,32203930,3560,3560,3560,3560,0
+20250326,105600,32203930,3560,3560,3560,3560,0
+20250326,105500,32203930,3560,3560,3560,3560,1
+20250326,105400,32200370,3560,3560,3560,3560,0
+20250326,105300,32200370,3560,3560,3560,3560,0
+20250326,105200,32200370,3560,3560,3560,3560,0
+20250326,105100,32200370,3560,3560,3560,3560,0
+20250326,105000,32200370,3560,3560,3560,3560,0
+20250326,104900,32200370,3560,3560,3560,3560,2
+20250326,104800,32193250,3565,3565,3565,3565,0
+20250326,104700,32193250,3565,3565,3565,3565,0
+20250326,104600,32193250,3565,3565,3565,3565,0
+20250326,104500,32193250,3565,3565,3565,3565,0
+20250326,104400,32193250,3565,3560,3565,3560,4
+20250326,104300,32179005,3560,3560,3560,3560,0
+20250326,104200,32179005,3560,3560,3560,3560,200
+20250326,104100,31467005,3560,3560,3560,3560,0
+20250326,104000,31467005,3560,3560,3560,3560,0
+20250326,103900,31467005,3560,3560,3560,3560,0
+20250326,103800,31467005,3560,3560,3560,3560,0
+20250326,103700,31467005,3560,3560,3560,3560,0
+20250326,103600,31467005,3560,3560,3560,3560,0
+20250326,103500,31467005,3560,3560,3560,3560,1
+20250326,103400,31463445,3555,3550,3555,3550,347
+20250326,103300,30231530,3550,3550,3550,3550,0
+20250326,103200,30231530,3550,3550,3550,3550,0
+20250326,103100,30231530,3550,3550,3550,3550,0
+20250326,103000,30231530,3550,3550,3550,3550,0
+20250326,102900,30231530,3550,3550,3550,3550,0
+20250326,102800,30231530,3550,3550,3550,3550,0
+20250326,102700,30231530,3550,3545,3550,3545,9
+20250326,102600,30199620,3545,3545,3545,3545,3
+20250326,102500,30188985,3545,3545,3545,3545,50
+20250326,102400,30011735,3545,3545,3545,3545,1
+20250326,102300,30008190,3530,3530,3530,3530,0
+20250326,102200,30008190,3530,3530,3530,3530,0
+20250326,102100,30008190,3530,3545,3545,3530,23
+20250326,102000,29926985,3530,3530,3530,3530,0
+20250326,101900,29926985,3530,3530,3530,3530,5
+20250326,101800,29909335,3545,3540,3545,3540,265
+20250326,101700,28971230,3540,3540,3540,3540,0
+20250326,101600,28971230,3540,3540,3540,3540,0
+20250326,101500,28971230,3540,3540,3540,3540,0
+20250326,101400,28971230,3540,3530,3540,3530,251
+20250326,101300,28085190,3540,3540,3540,3540,0
+20250326,101200,28085190,3540,3540,3540,3540,1
+20250326,101100,28081650,3530,3530,3530,3530,0
+20250326,101000,28081650,3530,3530,3530,3530,0
+20250326,100900,28081650,3530,3530,3530,3530,0
+20250326,100800,28081650,3530,3530,3530,3530,93
+20250326,100700,27753360,3530,3530,3530,3530,38
+20250326,100600,27619220,3530,3530,3530,3530,3
+20250326,100500,27608630,3530,3530,3530,3530,10
+20250326,100400,27573330,3525,3525,3525,3525,0
+20250326,100300,27573330,3525,3525,3525,3525,0
+20250326,100200,27573330,3525,3525,3525,3525,0
+20250326,100100,27573330,3525,3525,3525,3525,0
+20250326,100000,27573330,3525,3525,3525,3525,0
+20250326,095900,27573330,3525,3525,3525,3525,330
+20250326,095800,26410080,3525,3525,3525,3525,0
+20250326,095700,26410080,3525,3525,3525,3525,3
+20250326,095600,26399505,3525,3525,3525,3525,0
+20250326,095500,26399505,3525,3525,3525,3525,0
+20250326,095400,26399505,3525,3525,3525,3525,1
+20250326,095300,26395980,3530,3530,3530,3530,131
+20250326,095200,25933550,3535,3535,3535,3535,136
+20250326,095100,25452790,3545,3545,3545,3545,0
+20250326,095000,25452790,3545,3545,3545,3545,0
+20250326,094900,25452790,3545,3545,3545,3545,1
+20250326,094800,25449245,3540,3545,3545,3540,302
+20250326,094700,24380155,3550,3545,3550,3540,401
+20250326,094600,22960570,3550,3550,3550,3550,0
+20250326,094500,22960570,3550,3550,3550,3550,6
+20250326,094400,22939270,3550,3550,3550,3550,6
+20250326,094300,22917970,3550,3550,3550,3550,10
+20250326,094200,22882470,3560,3560,3560,3560,0
+20250326,094100,22882470,3560,3560,3560,3560,10
+20250326,094000,22846870,3565,3565,3565,3565,0
+20250326,093900,22846870,3565,3565,3565,3565,0
+20250326,093800,22846870,3565,3565,3565,3565,10
+20250326,093700,22811220,3565,3565,3565,3565,0
+20250326,093600,22811220,3565,3557,3565,3557,159
+20250326,093500,22244625,3565,3565,3565,3565,0
+20250326,093400,22244625,3565,3565,3565,3565,0
+20250326,093300,22244625,3565,3565,3565,3565,0
+20250326,093200,22244625,3565,3565,3565,3565,0
+20250326,093100,22244625,3565,3565,3565,3565,0
+20250326,093000,22244625,3565,3565,3565,3565,1
+20250326,092900,22241060,3545,3565,3565,3545,343
+20250326,092800,21025065,3565,3565,3565,3565,0
+20250326,092700,21025065,3565,3565,3565,3565,0
+20250326,092600,21025065,3565,3565,3565,3565,197
+20250326,092500,20322760,3565,3565,3565,3565,0
+20250326,092400,20322760,3565,3540,3565,3540,751
+20250326,092300,17664195,3575,3575,3575,3575,0
+20250326,092200,17664195,3575,3575,3575,3575,0
+20250326,092100,17664195,3575,3570,3575,3570,101
+20250326,092000,17303620,3570,3570,3570,3570,0
+20250326,091900,17303620,3570,3550,3570,3540,137
+20250326,091800,16818460,3570,3570,3570,3570,0
+20250326,091700,16818460,3570,3570,3570,3570,1
+20250326,091600,16814890,3550,3550,3550,3550,2
+20250326,091500,16807790,3575,3575,3575,3575,0
+20250326,091400,16807790,3575,3550,3575,3545,439
+20250326,091300,15251205,3575,3575,3575,3575,0
+20250326,091200,15251205,3575,3575,3575,3575,1
+20250326,091100,15247630,3540,3545,3545,3540,50
+20250326,091000,15070620,3565,3565,3565,3565,0
+20250326,090900,15070620,3565,3570,3570,3565,812
+20250326,090800,12171930,3575,3575,3575,3575,839
+20250326,090700,9172505,3570,3580,3580,3570,72
+20250326,090600,8914965,3580,3580,3580,3580,791
+20250326,090500,6083185,3580,3580,3580,3580,1
+20250326,090400,6079605,3570,3570,3580,3570,418
+20250326,090300,4585335,3575,3570,3575,3570,747
+20250326,090200,1917975,3570,3570,3570,3570,0
+20250326,090100,1917975,3570,3570,3570,3570,1
+20250326,090000,1914405,3565,3565,3565,3565,443

100660/min/candle-20250327.csv

@@ -0,0 +1,671 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,200900,130328259,3490,3490,3490,3490,1071
+20250327,200800,130328259,3490,3490,3490,3490,0
+20250327,200700,130328259,3490,3490,3490,3490,0
+20250327,200600,130328259,3490,3490,3490,3490,0
+20250327,200500,130328259,3490,3490,3490,3490,0
+20250327,200400,130328259,3490,3490,3490,3490,0
+20250327,200300,130328259,3490,3490,3490,3490,0
+20250327,200200,130328259,3490,3490,3490,3490,0
+20250327,200100,130328259,3490,3490,3490,3490,0
+20250327,200000,130328259,3490,3490,3490,3490,0
+20250327,195900,130328259,3490,3490,3490,3490,0
+20250327,195800,130328259,3490,3490,3490,3490,0
+20250327,195700,130328259,3490,3490,3490,3490,0
+20250327,195600,130328259,3490,3490,3490,3490,0
+20250327,195500,130328259,3490,3490,3490,3490,0
+20250327,195400,130328259,3490,3490,3490,3490,0
+20250327,195300,130328259,3490,3490,3490,3490,0
+20250327,195200,130328259,3490,3490,3490,3490,0
+20250327,195100,130328259,3490,3490,3490,3490,0
+20250327,195000,130328259,3490,3490,3490,3490,0
+20250327,194900,130328259,3490,3490,3490,3490,0
+20250327,194800,130328259,3490,3490,3490,3490,0
+20250327,194700,130328259,3490,3490,3490,3490,0
+20250327,194600,130328259,3490,3490,3490,3490,0
+20250327,194500,130328259,3490,3490,3490,3490,0
+20250327,194400,130328259,3490,3490,3490,3490,0
+20250327,194300,130328259,3490,3490,3490,3490,0
+20250327,194200,130328259,3490,3490,3490,3490,0
+20250327,194100,130328259,3490,3490,3490,3490,0
+20250327,194000,130328259,3490,3490,3490,3490,0
+20250327,193900,130328259,3490,3490,3490,3490,1071
+20250327,193800,130328259,3490,3490,3490,3490,0
+20250327,193700,130328259,3490,3490,3490,3490,0
+20250327,193600,130328259,3490,3490,3490,3490,0
+20250327,193500,130328259,3490,3490,3490,3490,0
+20250327,193400,130328259,3490,3490,3490,3490,0
+20250327,193300,130328259,3490,3490,3490,3490,0
+20250327,193200,130328259,3490,3490,3490,3490,0
+20250327,193100,130328259,3490,3490,3490,3490,0
+20250327,193000,130328259,3490,3490,3490,3490,0
+20250327,192900,130328259,3490,3490,3490,3490,0
+20250327,192800,130328259,3490,3490,3490,3490,0
+20250327,192700,130328259,3490,3490,3490,3490,0
+20250327,192600,130328259,3490,3490,3490,3490,0
+20250327,192500,130328259,3490,3490,3490,3490,0
+20250327,192400,130328259,3490,3490,3490,3490,0
+20250327,192300,130328259,3490,3490,3490,3490,0
+20250327,192200,130328259,3490,3490,3490,3490,0
+20250327,192100,130328259,3490,3490,3490,3490,0
+20250327,192000,130328259,3490,3490,3490,3490,0
+20250327,191900,130328259,3490,3490,3490,3490,0
+20250327,191800,130328259,3490,3490,3490,3490,0
+20250327,191700,130328259,3490,3490,3490,3490,0
+20250327,191600,130328259,3490,3490,3490,3490,0
+20250327,191500,130328259,3490,3490,3490,3490,0
+20250327,191400,130328259,3490,3490,3490,3490,0
+20250327,191300,130328259,3490,3490,3490,3490,0
+20250327,191200,130328259,3490,3490,3490,3490,0
+20250327,191100,130328259,3490,3490,3490,3490,0
+20250327,191000,130328259,3490,3490,3490,3490,0
+20250327,190900,130328259,3490,3490,3490,3490,1071
+20250327,190800,130328259,3490,3490,3490,3490,0
+20250327,190700,130328259,3490,3490,3490,3490,0
+20250327,190600,130328259,3490,3490,3490,3490,0
+20250327,190500,130328259,3490,3490,3490,3490,0
+20250327,190400,130328259,3490,3490,3490,3490,0
+20250327,190300,130328259,3490,3490,3490,3490,0
+20250327,190200,130328259,3490,3490,3490,3490,0
+20250327,190100,130328259,3490,3490,3490,3490,0
+20250327,190000,130328259,3490,3490,3490,3490,0
+20250327,185900,130328259,3490,3490,3490,3490,0
+20250327,185800,130328259,3490,3490,3490,3490,0
+20250327,185700,130328259,3490,3490,3490,3490,0
+20250327,185600,130328259,3490,3490,3490,3490,0
+20250327,185500,130328259,3490,3490,3490,3490,0
+20250327,185400,130328259,3490,3490,3490,3490,0
+20250327,185300,130328259,3490,3490,3490,3490,0
+20250327,185200,130328259,3490,3490,3490,3490,0
+20250327,185100,130328259,3490,3490,3490,3490,0
+20250327,185000,130328259,3490,3490,3490,3490,0
+20250327,184900,130328259,3490,3490,3490,3490,0
+20250327,184800,130328259,3490,3490,3490,3490,0
+20250327,184700,130328259,3490,3490,3490,3490,0
+20250327,184600,130328259,3490,3490,3490,3490,0
+20250327,184500,130328259,3490,3490,3490,3490,0
+20250327,184400,130328259,3490,3490,3490,3490,0
+20250327,184300,130328259,3490,3490,3490,3490,0
+20250327,184200,130328259,3490,3490,3490,3490,0
+20250327,184100,130328259,3490,3490,3490,3490,0
+20250327,184000,130328259,3490,3490,3490,3490,0
+20250327,183900,130328259,3490,3490,3490,3490,1071
+20250327,183800,130328259,3490,3490,3490,3490,0
+20250327,183700,130328259,3490,3490,3490,3490,0
+20250327,183600,130328259,3490,3490,3490,3490,0
+20250327,183500,130328259,3490,3490,3490,3490,0
+20250327,183400,130328259,3490,3490,3490,3490,0
+20250327,183300,130328259,3490,3490,3490,3490,0
+20250327,183200,130328259,3490,3490,3490,3490,0
+20250327,183100,130328259,3490,3490,3490,3490,0
+20250327,183000,130328259,3490,3490,3490,3490,0
+20250327,182900,130328259,3490,3490,3490,3490,0
+20250327,182800,130328259,3490,3490,3490,3490,0
+20250327,182700,130328259,3490,3490,3490,3490,0
+20250327,182600,130328259,3490,3490,3490,3490,0
+20250327,182500,130328259,3490,3490,3490,3490,0
+20250327,182400,130328259,3490,3490,3490,3490,0
+20250327,182300,130328259,3490,3490,3490,3490,0
+20250327,182200,130328259,3490,3490,3490,3490,0
+20250327,182100,130328259,3490,3490,3490,3490,0
+20250327,182000,130328259,3490,3490,3490,3490,0
+20250327,181900,130328259,3490,3490,3490,3490,0
+20250327,181800,130328259,3490,3490,3490,3490,0
+20250327,181700,130328259,3490,3490,3490,3490,0
+20250327,181600,130328259,3490,3490,3490,3490,0
+20250327,181500,130328259,3490,3490,3490,3490,0
+20250327,181400,130328259,3490,3490,3490,3490,0
+20250327,181300,130328259,3490,3490,3490,3490,0
+20250327,181200,130328259,3490,3490,3490,3490,0
+20250327,181100,130328259,3490,3490,3490,3490,0
+20250327,181000,130328259,3490,3490,3490,3490,0
+20250327,180900,130328259,3490,3490,3490,3490,1071
+20250327,180800,130328259,3490,3490,3490,3490,0
+20250327,180700,130328259,3490,3490,3490,3490,0
+20250327,180600,130328259,3490,3490,3490,3490,0
+20250327,180500,130328259,3490,3490,3490,3490,0
+20250327,180400,130328259,3490,3490,3490,3490,0
+20250327,180300,130328259,3490,3490,3490,3490,0
+20250327,180200,130328259,3490,3490,3490,3490,0
+20250327,180100,130328259,3490,3490,3490,3490,0
+20250327,180000,130328259,3490,3490,3490,3490,0
+20250327,175900,130328259,3490,3490,3490,3490,0
+20250327,175800,130328259,3490,3490,3490,3490,0
+20250327,175700,130328259,3490,3490,3490,3490,0
+20250327,175600,130328259,3490,3490,3490,3490,0
+20250327,175500,130328259,3490,3490,3490,3490,0
+20250327,175400,130328259,3490,3490,3490,3490,0
+20250327,175300,130328259,3490,3490,3490,3490,0
+20250327,175200,130328259,3490,3490,3490,3490,0
+20250327,175100,130328259,3490,3490,3490,3490,0
+20250327,175000,130328259,3490,3490,3490,3490,0
+20250327,174900,130328259,3490,3490,3490,3490,0
+20250327,174800,130328259,3490,3490,3490,3490,0
+20250327,174700,130328259,3490,3490,3490,3490,0
+20250327,174600,130328259,3490,3490,3490,3490,0
+20250327,174500,130328259,3490,3490,3490,3490,0
+20250327,174400,130328259,3490,3490,3490,3490,0
+20250327,174300,130328259,3490,3490,3490,3490,0
+20250327,174200,130328259,3490,3490,3490,3490,0
+20250327,174100,130328259,3490,3490,3490,3490,0
+20250327,174000,130328259,3490,3490,3490,3490,0
+20250327,173900,130328259,3490,3490,3490,3490,1071
+20250327,173800,130328259,3490,3490,3490,3490,0
+20250327,173700,130328259,3490,3490,3490,3490,0
+20250327,173600,130328259,3490,3490,3490,3490,0
+20250327,173500,130328259,3490,3490,3490,3490,0
+20250327,173400,130328259,3490,3490,3490,3490,0
+20250327,173300,130328259,3490,3490,3490,3490,0
+20250327,173200,130328259,3490,3490,3490,3490,0
+20250327,173100,130328259,3490,3490,3490,3490,0
+20250327,173000,130328259,3490,3490,3490,3490,0
+20250327,172900,130328259,3490,3490,3490,3490,0
+20250327,172800,130328259,3490,3490,3490,3490,0
+20250327,172700,130328259,3490,3490,3490,3490,0
+20250327,172600,130328259,3490,3490,3490,3490,0
+20250327,172500,130328259,3490,3490,3490,3490,0
+20250327,172400,130328259,3490,3490,3490,3490,0
+20250327,172300,130328259,3490,3490,3490,3490,0
+20250327,172200,130328259,3490,3490,3490,3490,0
+20250327,172100,130328259,3490,3490,3490,3490,0
+20250327,172000,130328259,3490,3490,3490,3490,0
+20250327,171900,130328259,3490,3490,3490,3490,0
+20250327,171800,130328259,3490,3490,3490,3490,0
+20250327,171700,130328259,3490,3490,3490,3490,0
+20250327,171600,130328259,3490,3490,3490,3490,0
+20250327,171500,130328259,3490,3490,3490,3490,0
+20250327,171400,130328259,3490,3490,3490,3490,0
+20250327,171300,130328259,3490,3490,3490,3490,0
+20250327,171200,130328259,3490,3490,3490,3490,0
+20250327,171100,130328259,3490,3490,3490,3490,0
+20250327,171000,130328259,3490,3490,3490,3490,0
+20250327,170900,130328259,3490,3490,3490,3490,1071
+20250327,170800,130328259,3490,3490,3490,3490,0
+20250327,170700,130328259,3490,3490,3490,3490,0
+20250327,170600,130328259,3490,3490,3490,3490,0
+20250327,170500,130328259,3490,3490,3490,3490,0
+20250327,170400,130328259,3490,3490,3490,3490,0
+20250327,170300,130328259,3490,3490,3490,3490,0
+20250327,170200,130328259,3490,3490,3490,3490,0
+20250327,170100,130328259,3490,3490,3490,3490,0
+20250327,170000,130328259,3490,3490,3490,3490,0
+20250327,165900,130328259,3490,3490,3490,3490,0
+20250327,165800,130328259,3490,3490,3490,3490,0
+20250327,165700,130328259,3490,3490,3490,3490,0
+20250327,165600,130328259,3490,3490,3490,3490,0
+20250327,165500,130328259,3490,3490,3490,3490,0
+20250327,165400,130328259,3490,3490,3490,3490,0
+20250327,165300,130328259,3490,3490,3490,3490,0
+20250327,165200,130328259,3490,3490,3490,3490,0
+20250327,165100,130328259,3490,3490,3490,3490,0
+20250327,165000,130328259,3490,3490,3490,3490,0
+20250327,164900,130328259,3490,3490,3490,3490,0
+20250327,164800,130328259,3490,3490,3490,3490,0
+20250327,164700,130328259,3490,3490,3490,3490,0
+20250327,164600,130328259,3490,3490,3490,3490,0
+20250327,164500,130328259,3490,3490,3490,3490,0
+20250327,164400,130328259,3490,3490,3490,3490,0
+20250327,164300,130328259,3490,3490,3490,3490,0
+20250327,164200,130328259,3490,3490,3490,3490,0
+20250327,164100,130328259,3490,3490,3490,3490,0
+20250327,164000,130328259,3490,3490,3490,3490,0
+20250327,163900,130328259,3490,3490,3490,3490,1071
+20250327,163800,130328259,3490,3490,3490,3490,0
+20250327,163700,130328259,3490,3490,3490,3490,0
+20250327,163600,130328259,3490,3490,3490,3490,0
+20250327,163500,130328259,3490,3490,3490,3490,0
+20250327,163400,130328259,3490,3490,3490,3490,0
+20250327,163300,130328259,3490,3490,3490,3490,0
+20250327,163200,130328259,3490,3490,3490,3490,0
+20250327,163100,130328259,3490,3490,3490,3490,0
+20250327,163000,130328259,3490,3490,3490,3490,0
+20250327,162900,130328259,3490,3490,3490,3490,0
+20250327,162800,130328259,3490,3490,3490,3490,0
+20250327,162700,130328259,3490,3490,3490,3490,0
+20250327,162600,130328259,3490,3490,3490,3490,0
+20250327,162500,130328259,3490,3490,3490,3490,0
+20250327,162400,130328259,3490,3490,3490,3490,0
+20250327,162300,130328259,3490,3490,3490,3490,0
+20250327,162200,130328259,3490,3490,3490,3490,0
+20250327,162100,130328259,3490,3490,3490,3490,0
+20250327,162000,130328259,3490,3490,3490,3490,0
+20250327,161900,130328259,3490,3490,3490,3490,0
+20250327,161800,130328259,3490,3490,3490,3490,0
+20250327,161700,130328259,3490,3490,3490,3490,0
+20250327,161600,130328259,3490,3490,3490,3490,0
+20250327,161500,130328259,3490,3490,3490,3490,0
+20250327,161400,130328259,3490,3490,3490,3490,0
+20250327,161300,130328259,3490,3490,3490,3490,0
+20250327,161200,130328259,3490,3490,3490,3490,0
+20250327,161100,130328259,3490,3490,3490,3490,0
+20250327,161000,130328259,3490,3490,3490,3490,0
+20250327,160900,130328259,3490,3490,3490,3490,1071
+20250327,160800,130328259,3490,3490,3490,3490,0
+20250327,160700,130328259,3490,3490,3490,3490,0
+20250327,160600,130328259,3490,3490,3490,3490,0
+20250327,160500,130328259,3490,3490,3490,3490,0
+20250327,160400,130328259,3490,3490,3490,3490,0
+20250327,160300,130328259,3490,3490,3490,3490,0
+20250327,160200,130328259,3490,3490,3490,3490,0
+20250327,160100,130328259,3490,3490,3490,3490,0
+20250327,160000,130328259,3490,3490,3490,3490,0
+20250327,155900,130328259,3490,3490,3490,3490,0
+20250327,155800,130328259,3490,3490,3490,3490,0
+20250327,155700,130328259,3490,3490,3490,3490,0
+20250327,155600,130328259,3490,3490,3490,3490,0
+20250327,155500,130328259,3490,3490,3490,3490,0
+20250327,155400,130328259,3490,3490,3490,3490,0
+20250327,155300,130328259,3490,3490,3490,3490,0
+20250327,155200,130328259,3490,3490,3490,3490,0
+20250327,155100,130328259,3490,3490,3490,3490,0
+20250327,155000,130328259,3490,3490,3490,3490,0
+20250327,154900,130328259,3490,3490,3490,3490,0
+20250327,154800,130328259,3490,3490,3490,3490,0
+20250327,154700,130328259,3490,3490,3490,3490,0
+20250327,154600,130328259,3490,3490,3490,3490,0
+20250327,154500,130328259,3490,3490,3490,3490,0
+20250327,154400,130328259,3490,3490,3490,3490,0
+20250327,154300,130328259,3490,3490,3490,3490,0
+20250327,154200,130328259,3490,3490,3490,3490,0
+20250327,154100,130328259,3490,3490,3490,3490,0
+20250327,154000,130328259,3490,3490,3490,3490,0
+20250327,153900,130328259,3490,3490,3490,3490,1071
+20250327,153800,130328259,3490,3490,3490,3490,0
+20250327,153700,130328259,3490,3490,3490,3490,0
+20250327,153600,130328259,3490,3490,3490,3490,0
+20250327,153500,130328259,3490,3490,3490,3490,0
+20250327,153400,130328259,3490,3490,3490,3490,0
+20250327,153300,130328259,3490,3490,3490,3490,0
+20250327,153200,130328259,3490,3490,3490,3490,0
+20250327,153100,130328259,3490,3490,3490,3490,0
+20250327,153000,130328259,3490,3490,3490,3490,1071
+20250327,152900,126590469,3475,3475,3475,3475,0
+20250327,152800,126590469,3475,3475,3475,3475,0
+20250327,152700,126590469,3475,3475,3475,3475,0
+20250327,152600,126590469,3475,3475,3475,3475,0
+20250327,152500,126590469,3475,3475,3475,3475,0
+20250327,152400,126590469,3475,3475,3475,3475,0
+20250327,152300,126590469,3475,3475,3475,3475,0
+20250327,152200,126590469,3475,3475,3475,3475,0
+20250327,152100,126590469,3475,3475,3475,3475,0
+20250327,152000,126590469,3475,3475,3475,3475,0
+20250327,151900,126590469,3475,3480,3480,3475,200
+20250327,151800,125895334,3490,3480,3490,3480,130
+20250327,151700,125442624,3480,3475,3480,3475,10
+20250327,151600,125407844,3480,3480,3480,3480,231
+20250327,151500,124603964,3480,3480,3480,3480,0
+20250327,151400,124603964,3480,3480,3480,3480,20
+20250327,151300,124534364,3480,3480,3480,3480,180
+20250327,151200,123907964,3485,3480,3485,3480,4
+20250327,151100,123894034,3475,3475,3475,3475,0
+20250327,151000,123894034,3475,3475,3475,3475,107
+20250327,150900,123522209,3475,3475,3475,3475,129
+20250327,150800,123073934,3475,3475,3475,3475,6
+20250327,150700,123053084,3475,3475,3475,3475,1
+20250327,150600,123049609,3475,3480,3480,3470,351
+20250327,150500,121831619,3470,3470,3470,3470,0
+20250327,150400,121831619,3470,3470,3470,3470,0
+20250327,150300,121831619,3470,3480,3480,3470,4400
+20250327,150200,106553494,3480,3480,3480,3480,0
+20250327,150100,106553494,3480,3480,3480,3480,0
+20250327,150000,106553494,3480,3480,3480,3480,0
+20250327,145900,106553494,3480,3480,3480,3480,30
+20250327,145800,106449094,3480,3480,3480,3480,0
+20250327,145700,106449094,3480,3480,3480,3480,0
+20250327,145600,106449094,3480,3480,3480,3480,0
+20250327,145500,106449094,3480,3480,3480,3480,0
+20250327,145400,106449094,3480,3480,3480,3480,4
+20250327,145300,106435174,3480,3480,3480,3480,0
+20250327,145200,106435174,3480,3480,3480,3480,0
+20250327,145100,106435174,3480,3480,3480,3480,48
+20250327,145000,106268134,3480,3480,3480,3480,0
+20250327,144900,106268134,3480,3480,3480,3480,0
+20250327,144800,106268134,3480,3480,3480,3480,0
+20250327,144700,106268134,3480,3480,3480,3480,0
+20250327,144600,106268134,3480,3480,3480,3480,82
+20250327,144500,105982774,3475,3475,3475,3475,0
+20250327,144400,105982774,3475,3475,3475,3475,0
+20250327,144300,105982774,3475,3475,3475,3475,0
+20250327,144200,105982774,3475,3475,3475,3475,0
+20250327,144100,105982774,3475,3475,3475,3475,0
+20250327,144000,105982774,3475,3475,3475,3475,0
+20250327,143900,105982774,3475,3475,3475,3475,0
+20250327,143800,105982774,3475,3475,3475,3475,0
+20250327,143700,105982774,3475,3480,3480,3475,1127
+20250327,143600,102066159,3480,3480,3480,3480,0
+20250327,143500,102066159,3480,3480,3480,3480,143
+20250327,143400,101568519,3480,3480,3480,3480,0
+20250327,143300,101568519,3480,3480,3480,3480,40
+20250327,143200,101429319,3480,3480,3480,3480,1437
+20250327,143100,96428559,3490,3490,3490,3490,0
+20250327,143000,96428559,3490,3490,3490,3490,54
+20250327,142900,96240099,3490,3490,3490,3490,46
+20250327,142800,96079559,3490,3490,3490,3490,100
+20250327,142700,95730559,3480,3480,3480,3480,0
+20250327,142600,95730559,3480,3480,3480,3480,300
+20250327,142500,94686559,3480,3480,3480,3480,0
+20250327,142400,94686559,3480,3480,3480,3480,0
+20250327,142300,94686559,3480,3480,3480,3480,0
+20250327,142200,94686559,3480,3480,3480,3480,163
+20250327,142100,94119319,3485,3485,3485,3485,837
+20250327,142000,91202374,3490,3490,3490,3490,10
+20250327,141900,91167474,3495,3495,3495,3495,300
+20250327,141800,90118974,3490,3490,3495,3490,1447
+20250327,141700,85068224,3495,3495,3495,3495,5
+20250327,141600,85050749,3500,3500,3500,3500,0
+20250327,141500,85050749,3500,3500,3500,3500,0
+20250327,141400,85050749,3500,3500,3500,3500,0
+20250327,141300,85050749,3500,3500,3500,3500,0
+20250327,141200,85050749,3500,3500,3500,3500,10
+20250327,141100,85015749,3495,3495,3495,3495,0
+20250327,141000,85015749,3495,3495,3495,3495,0
+20250327,140900,85015749,3495,3495,3495,3495,0
+20250327,140800,85015749,3495,3495,3495,3495,9
+20250327,140700,84984294,3500,3500,3500,3500,0
+20250327,140600,84984294,3500,3490,3500,3490,1295
+20250327,140500,80461149,3495,3495,3495,3495,50
+20250327,140400,80286399,3495,3495,3495,3495,100
+20250327,140300,79936899,3495,3495,3495,3495,0
+20250327,140200,79936899,3495,3495,3495,3495,0
+20250327,140100,79936899,3495,3495,3495,3495,0
+20250327,140000,79936899,3495,3495,3495,3495,0
+20250327,135900,79936899,3495,3495,3495,3495,0
+20250327,135800,79936899,3495,3495,3495,3495,0
+20250327,135700,79936899,3495,3495,3495,3495,0
+20250327,135600,79936899,3495,3495,3495,3495,0
+20250327,135500,79936899,3495,3495,3495,3495,0
+20250327,135400,79936899,3495,3495,3495,3495,0
+20250327,135300,79936899,3495,3495,3495,3495,300
+20250327,135200,78888399,3490,3490,3490,3490,0
+20250327,135100,78888399,3490,3490,3490,3490,0
+20250327,135000,78888399,3490,3490,3490,3490,0
+20250327,134900,78888399,3490,3490,3490,3490,0
+20250327,134800,78888399,3490,3490,3490,3490,0
+20250327,134700,78888399,3490,3490,3490,3490,0
+20250327,134600,78888399,3490,3490,3490,3490,31
+20250327,134500,78780209,3505,3505,3505,3505,0
+20250327,134400,78780209,3505,3505,3505,3505,0
+20250327,134300,78780209,3505,3505,3505,3505,10
+20250327,134200,78745159,3505,3500,3505,3500,150
+20250327,134100,78219769,3490,3490,3490,3490,0
+20250327,134000,78219769,3490,3490,3490,3490,365
+20250327,133900,76945919,3500,3500,3500,3500,0
+20250327,133800,76945919,3500,3500,3500,3500,0
+20250327,133700,76945919,3500,3500,3500,3500,10
+20250327,133600,76910919,3500,3500,3500,3500,0
+20250327,133500,76910919,3500,3500,3500,3500,0
+20250327,133400,76910919,3500,3500,3500,3500,10
+20250327,133300,76875919,3500,3500,3500,3500,0
+20250327,133200,76875919,3500,3500,3500,3500,0
+20250327,133100,76875919,3500,3500,3500,3500,0
+20250327,133000,76875919,3500,3500,3500,3500,0
+20250327,132900,76875919,3500,3500,3500,3500,0
+20250327,132800,76875919,3500,3500,3500,3500,10
+20250327,132700,76840919,3490,3490,3490,3490,0
+20250327,132600,76840919,3490,3490,3490,3490,0
+20250327,132500,76840919,3490,3490,3490,3490,341
+20250327,132400,75650829,3495,3495,3495,3495,1
+20250327,132300,75647334,3495,3495,3495,3495,0
+20250327,132200,75647334,3495,3495,3495,3495,0
+20250327,132100,75647334,3495,3495,3495,3495,0
+20250327,132000,75647334,3495,3495,3495,3495,0
+20250327,131900,75647334,3495,3495,3495,3495,0
+20250327,131800,75647334,3495,3495,3495,3495,0
+20250327,131700,75647334,3495,3495,3495,3495,0
+20250327,131600,75647334,3495,3495,3495,3495,0
+20250327,131500,75647334,3495,3495,3495,3495,57
+20250327,131400,75448119,3495,3495,3495,3495,0
+20250327,131300,75448119,3495,3495,3495,3495,1
+20250327,131200,75444624,3490,3490,3490,3490,0
+20250327,131100,75444624,3490,3490,3490,3490,0
+20250327,131000,75444624,3490,3490,3490,3490,0
+20250327,130900,75444624,3490,3490,3490,3490,0
+20250327,130800,75444624,3490,3490,3490,3490,50
+20250327,130700,75270124,3490,3495,3495,3490,300
+20250327,130600,74222689,3500,3500,3500,3500,0
+20250327,130500,74222689,3500,3500,3500,3500,0
+20250327,130400,74222689,3500,3500,3500,3500,0
+20250327,130300,74222689,3500,3500,3500,3500,0
+20250327,130200,74222689,3500,3500,3500,3500,0
+20250327,130100,74222689,3500,3500,3500,3500,1
+20250327,130000,74219189,3505,3505,3505,3505,0
+20250327,125900,74219189,3505,3505,3505,3505,0
+20250327,125800,74219189,3505,3505,3505,3505,0
+20250327,125700,74219189,3505,3505,3505,3505,0
+20250327,125600,74219189,3505,3505,3505,3505,0
+20250327,125500,74219189,3505,3505,3505,3505,1
+20250327,125400,74215684,3490,3495,3495,3490,300
+20250327,125300,73168679,3495,3495,3495,3495,0
+20250327,125200,73168679,3495,3495,3495,3495,0
+20250327,125100,73168679,3495,3495,3495,3495,13
+20250327,125000,73123244,3490,3490,3490,3490,0
+20250327,124900,73123244,3490,3490,3490,3490,0
+20250327,124800,73123244,3490,3490,3490,3490,0
+20250327,124700,73123244,3490,3495,3495,3490,1547
+20250327,124600,67720159,3500,3500,3500,3500,0
+20250327,124500,67720159,3500,3500,3500,3500,0
+20250327,124400,67720159,3500,3500,3500,3500,57
+20250327,124300,67520659,3505,3505,3505,3505,0
+20250327,124200,67520659,3505,3505,3505,3505,0
+20250327,124100,67520659,3505,3500,3505,3500,120
+20250327,124000,67100359,3500,3500,3500,3500,0
+20250327,123900,67100359,3500,3500,3500,3500,0
+20250327,123800,67100359,3500,3500,3500,3500,0
+20250327,123700,67100359,3500,3500,3500,3500,0
+20250327,123600,67100359,3500,3500,3500,3500,20
+20250327,123500,67030359,3500,3500,3500,3500,0
+20250327,123400,67030359,3500,3500,3500,3500,0
+20250327,123300,67030359,3500,3500,3500,3500,0
+20250327,123200,67030359,3500,3500,3500,3500,0
+20250327,123100,67030359,3500,3500,3500,3500,0
+20250327,123000,67030359,3500,3500,3500,3500,1
+20250327,122900,67026859,3500,3500,3500,3500,0
+20250327,122800,67026859,3500,3500,3500,3500,2
+20250327,122700,67019859,3500,3500,3500,3500,6
+20250327,122600,66998859,3500,3500,3500,3500,10
+20250327,122500,66963859,3500,3500,3500,3500,0
+20250327,122400,66963859,3500,3500,3500,3500,0
+20250327,122300,66963859,3500,3500,3500,3500,0
+20250327,122200,66963859,3500,3500,3500,3500,0
+20250327,122100,66963859,3500,3500,3500,3500,110
+20250327,122000,66578859,3505,3505,3505,3505,0
+20250327,121900,66578859,3505,3505,3505,3505,0
+20250327,121800,66578859,3505,3505,3505,3505,0
+20250327,121700,66578859,3505,3505,3505,3505,0
+20250327,121600,66578859,3505,3505,3505,3505,0
+20250327,121500,66578859,3505,3505,3505,3505,0
+20250327,121400,66578859,3505,3505,3505,3505,0
+20250327,121300,66578859,3505,3505,3505,3505,30
+20250327,121200,66473709,3505,3505,3505,3505,0
+20250327,121100,66473709,3505,3505,3505,3505,0
+20250327,121000,66473709,3505,3505,3505,3505,0
+20250327,120900,66473709,3505,3505,3505,3505,0
+20250327,120800,66473709,3505,3505,3505,3505,0
+20250327,120700,66473709,3505,3505,3505,3505,0
+20250327,120600,66473709,3505,3505,3505,3505,0
+20250327,120500,66473709,3505,3505,3505,3505,0
+20250327,120400,66473709,3505,3505,3505,3505,0
+20250327,120300,66473709,3505,3505,3505,3505,3
+20250327,120200,66463194,3505,3505,3505,3505,0
+20250327,120100,66463194,3505,3505,3505,3505,0
+20250327,120000,66463194,3505,3505,3505,3505,7
+20250327,115900,66438659,3505,3505,3505,3505,0
+20250327,115800,66438659,3505,3505,3505,3505,0
+20250327,115700,66438659,3505,3505,3505,3505,99
+20250327,115600,66091664,3505,3505,3505,3505,0
+20250327,115500,66091664,3505,3505,3505,3505,1
+20250327,115400,66088159,3515,3515,3515,3515,0
+20250327,115300,66088159,3515,3515,3515,3515,0
+20250327,115200,66088159,3515,3515,3515,3515,0
+20250327,115100,66088159,3515,3515,3515,3515,0
+20250327,115000,66088159,3515,3515,3515,3515,0
+20250327,114900,66088159,3515,3515,3515,3515,0
+20250327,114800,66088159,3515,3515,3515,3515,0
+20250327,114700,66088159,3515,3515,3515,3515,0
+20250327,114600,66088159,3515,3515,3515,3515,0
+20250327,114500,66088159,3515,3515,3515,3515,0
+20250327,114400,66088159,3515,3515,3515,3515,100
+20250327,114300,65736659,3500,3500,3500,3500,0
+20250327,114200,65736659,3500,3500,3500,3500,0
+20250327,114100,65736659,3500,3500,3500,3500,7
+20250327,114000,65712159,3495,3495,3495,3495,0
+20250327,113900,65712159,3495,3495,3495,3495,0
+20250327,113800,65712159,3495,3495,3495,3495,0
+20250327,113700,65712159,3495,3495,3495,3495,50
+20250327,113600,65537409,3515,3515,3515,3515,1
+20250327,113500,65533894,3490,3490,3490,3490,0
+20250327,113400,65533894,3490,3490,3490,3490,0
+20250327,113300,65533894,3490,3490,3490,3490,0
+20250327,113200,65533894,3490,3490,3490,3490,239
+20250327,113100,64699784,3495,3495,3495,3495,10
+20250327,113000,64664834,3500,3500,3500,3500,2
+20250327,112900,64657834,3500,3500,3500,3500,2
+20250327,112800,64650834,3490,3490,3490,3490,0
+20250327,112700,64650834,3490,3490,3490,3490,0
+20250327,112600,64650834,3490,3490,3490,3490,0
+20250327,112500,64650834,3490,3490,3490,3490,10
+20250327,112400,64615934,3490,3490,3490,3490,0
+20250327,112300,64615934,3490,3490,3490,3490,2
+20250327,112200,64608954,3520,3520,3520,3520,0
+20250327,112100,64608954,3520,3520,3520,3520,0
+20250327,112000,64608954,3520,3520,3520,3520,0
+20250327,111900,64608954,3520,3520,3520,3520,0
+20250327,111800,64608954,3520,3520,3520,3520,10
+20250327,111700,64573754,3490,3490,3490,3490,0
+20250327,111600,64573754,3490,3490,3490,3490,0
+20250327,111500,64573754,3490,3490,3490,3490,0
+20250327,111400,64573754,3490,3490,3490,3490,0
+20250327,111300,64573754,3490,3490,3490,3490,0
+20250327,111200,64573754,3490,3490,3490,3490,0
+20250327,111100,64573754,3490,3495,3495,3490,300
+20250327,111000,63526559,3495,3495,3495,3495,0
+20250327,110900,63526559,3495,3495,3495,3495,0
+20250327,110800,63526559,3495,3495,3495,3495,0
+20250327,110700,63526559,3495,3500,3500,3495,649
+20250327,110600,61255064,3500,3500,3500,3500,0
+20250327,110500,61255064,3500,3500,3500,3500,0
+20250327,110400,61255064,3500,3500,3500,3500,200
+20250327,110300,60555064,3500,3500,3500,3495,313
+20250327,110200,59460064,3500,3500,3500,3500,0
+20250327,110100,59460064,3500,3500,3500,3500,88
+20250327,110000,59152064,3495,3495,3500,3495,421
+20250327,105900,57679719,3500,3505,3505,3500,600
+20250327,105800,55578724,3505,3505,3505,3505,0
+20250327,105700,55578724,3505,3505,3505,3505,1
+20250327,105600,55575219,3530,3530,3530,3530,0
+20250327,105500,55575219,3530,3530,3530,3530,0
+20250327,105400,55575219,3530,3530,3530,3530,0
+20250327,105300,55575219,3530,3530,3530,3530,0
+20250327,105200,55575219,3530,3530,3530,3530,0
+20250327,105100,55575219,3530,3530,3530,3530,0
+20250327,105000,55575219,3530,3530,3530,3530,4
+20250327,104900,55561099,3530,3530,3530,3530,4
+20250327,104800,55546979,3530,3530,3530,3530,4
+20250327,104700,55532859,3530,3530,3530,3530,2
+20250327,104600,55525799,3505,3505,3505,3505,52
+20250327,104500,55343539,3505,3505,3505,3505,0
+20250327,104400,55343539,3505,3505,3505,3505,0
+20250327,104300,55343539,3505,3505,3505,3505,0
+20250327,104200,55343539,3505,3505,3505,3505,0
+20250327,104100,55343539,3505,3505,3505,3505,0
+20250327,104000,55343539,3505,3505,3505,3505,0
+20250327,103900,55343539,3505,3505,3505,3505,0
+20250327,103800,55343539,3505,3515,3515,3505,1000
+20250327,103700,51832704,3535,3530,3535,3530,200
+20250327,103600,51125984,3520,3520,3520,3520,10
+20250327,103500,51090784,3540,3540,3540,3540,11
+20250327,103400,51051844,3540,3540,3540,3540,0
+20250327,103300,51051844,3540,3540,3540,3540,0
+20250327,103200,51051844,3540,3540,3540,3540,1
+20250327,103100,51048304,3520,3520,3520,3520,0
+20250327,103000,51048304,3520,3520,3520,3520,10
+20250327,102900,51013104,3540,3540,3540,3540,0
+20250327,102800,51013104,3540,3540,3540,3540,0
+20250327,102700,51013104,3540,3540,3540,3540,0
+20250327,102600,51013104,3540,3540,3540,3540,0
+20250327,102500,51013104,3540,3540,3540,3540,68
+20250327,102400,50772384,3545,3545,3545,3545,0
+20250327,102300,50772384,3545,3545,3545,3545,0
+20250327,102200,50772384,3545,3545,3545,3545,50
+20250327,102100,50595134,3545,3545,3545,3545,0
+20250327,102000,50595134,3545,3545,3545,3545,1
+20250327,101900,50591589,3515,3515,3515,3515,0
+20250327,101800,50591589,3515,3535,3535,3515,1614
+20250327,101700,44897104,3545,3545,3545,3545,1
+20250327,101600,44893559,3535,3545,3545,3535,250
+20250327,101500,44008809,3545,3545,3545,3545,0
+20250327,101400,44008809,3545,3540,3545,3540,307
+20250327,101300,42921029,3545,3545,3545,3545,0
+20250327,101200,42921029,3545,3550,3550,3545,200
+20250327,101100,42211529,3550,3550,3550,3550,0
+20250327,101000,42211529,3550,3550,3550,3550,100
+20250327,100900,41856529,3560,3560,3560,3560,505
+20250327,100800,40058729,3545,3545,3555,3545,200
+20250327,100700,39348735,3530,3530,3530,3530,0
+20250327,100600,39348735,3530,3530,3530,3530,172
+20250327,100500,38741575,3525,3525,3525,3525,44
+20250327,100400,38586475,3525,3525,3525,3525,0
+20250327,100300,38586475,3525,3525,3525,3525,0
+20250327,100200,38586475,3525,3525,3525,3525,100
+20250327,100100,38233975,3525,3520,3525,3520,275
+20250327,100000,37265400,3520,3520,3520,3520,100
+20250327,095900,36913400,3520,3520,3520,3520,110
+20250327,095800,36526200,3520,3520,3520,3520,5
+20250327,095700,36508600,3520,3520,3520,3520,752
+20250327,095600,33861560,3515,3515,3515,3515,22
+20250327,095500,33784230,3515,3520,3520,3515,24
+20250327,095400,33699840,3520,3520,3520,3520,52
+20250327,095300,33516800,3520,3520,3520,3520,0
+20250327,095200,33516800,3520,3520,3520,3520,100
+20250327,095100,33164800,3520,3520,3520,3520,0
+20250327,095000,33164800,3520,3525,3525,3520,344
+20250327,094900,31952265,3520,3530,3530,3520,134
+20250327,094800,31479980,3530,3530,3530,3530,0
+20250327,094700,31479980,3530,3530,3530,3530,103
+20250327,094600,31116390,3530,3530,3530,3530,2
+20250327,094500,31109330,3530,3530,3530,3530,0
+20250327,094400,31109330,3530,3530,3530,3530,10
+20250327,094300,31074030,3530,3530,3530,3530,3
+20250327,094200,31063440,3530,3530,3530,3530,10
+20250327,094100,31028140,3530,3530,3530,3530,0
+20250327,094000,31028140,3530,3530,3530,3530,0
+20250327,093900,31028140,3530,3530,3530,3530,0
+20250327,093800,31028140,3530,3530,3530,3530,100
+20250327,093700,30675140,3530,3530,3530,3530,50
+20250327,093600,30498640,3520,3520,3520,3520,0
+20250327,093500,30498640,3520,3520,3520,3520,47
+20250327,093400,30333200,3520,3520,3520,3520,0
+20250327,093300,30333200,3520,3520,3520,3520,100
+20250327,093200,29981200,3505,3505,3505,3505,0
+20250327,093100,29981200,3505,3505,3505,3505,0
+20250327,093000,29981200,3505,3520,3520,3505,460
+20250327,092900,28368855,3520,3520,3520,3520,0
+20250327,092800,28368855,3520,3515,3520,3515,1300
+20250327,092700,23794355,3505,3505,3510,3505,1002
+20250327,092600,20282095,3500,3500,3500,3500,0
+20250327,092500,20282095,3500,3500,3500,3500,0
+20250327,092400,20282095,3500,3510,3510,3500,5
+20250327,092300,20264575,3510,3510,3510,3510,5
+20250327,092200,20247025,3515,3515,3515,3515,20
+20250327,092100,20176725,3510,3510,3510,3510,22
+20250327,092000,20099505,3515,3515,3515,3515,16
+20250327,091900,20043265,3505,3505,3505,3505,0
+20250327,091800,20043265,3505,3505,3505,3505,58
+20250327,091700,19839975,3525,3525,3525,3525,0
+20250327,091600,19839975,3525,3525,3525,3525,0
+20250327,091500,19839975,3525,3520,3525,3520,300
+20250327,091400,18782830,3490,3490,3490,3490,0
+20250327,091300,18782830,3490,3510,3510,3490,4
+20250327,091200,18768810,3490,3490,3490,3490,0
+20250327,091100,18768810,3490,3490,3490,3490,0
+20250327,091000,18768810,3490,3490,3490,3490,0
+20250327,090900,18768810,3490,3490,3490,3490,26
+20250327,090800,18678070,3520,3520,3520,3520,0
+20250327,090700,18678070,3520,3520,3520,3520,0
+20250327,090600,18678070,3520,3520,3520,3520,160
+20250327,090500,18114870,3500,3480,3500,3480,295
+20250327,090400,17082390,3500,3500,3500,3500,21
+20250327,090300,17008890,3480,3480,3480,3480,334
+20250327,090200,15846570,3470,3480,3500,3470,349
+20250327,090100,14635110,3480,3505,3520,3480,3400
+20250327,090000,2766105,3510,3515,3515,3510,787

100660/min/candle-20250328.csv

@@ -0,0 +1,671 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,200900,159892515,3435,3435,3435,3435,1152
+20250328,200800,159892515,3435,3435,3435,3435,0
+20250328,200700,159892515,3435,3435,3435,3435,0
+20250328,200600,159892515,3435,3435,3435,3435,0
+20250328,200500,159892515,3435,3435,3435,3435,0
+20250328,200400,159892515,3435,3435,3435,3435,0
+20250328,200300,159892515,3435,3435,3435,3435,0
+20250328,200200,159892515,3435,3435,3435,3435,0
+20250328,200100,159892515,3435,3435,3435,3435,0
+20250328,200000,159892515,3435,3435,3435,3435,0
+20250328,195900,159892515,3435,3435,3435,3435,0
+20250328,195800,159892515,3435,3435,3435,3435,0
+20250328,195700,159892515,3435,3435,3435,3435,0
+20250328,195600,159892515,3435,3435,3435,3435,0
+20250328,195500,159892515,3435,3435,3435,3435,0
+20250328,195400,159892515,3435,3435,3435,3435,0
+20250328,195300,159892515,3435,3435,3435,3435,0
+20250328,195200,159892515,3435,3435,3435,3435,0
+20250328,195100,159892515,3435,3435,3435,3435,0
+20250328,195000,159892515,3435,3435,3435,3435,0
+20250328,194900,159892515,3435,3435,3435,3435,0
+20250328,194800,159892515,3435,3435,3435,3435,0
+20250328,194700,159892515,3435,3435,3435,3435,0
+20250328,194600,159892515,3435,3435,3435,3435,0
+20250328,194500,159892515,3435,3435,3435,3435,0
+20250328,194400,159892515,3435,3435,3435,3435,0
+20250328,194300,159892515,3435,3435,3435,3435,0
+20250328,194200,159892515,3435,3435,3435,3435,0
+20250328,194100,159892515,3435,3435,3435,3435,0
+20250328,194000,159892515,3435,3435,3435,3435,0
+20250328,193900,159892515,3435,3435,3435,3435,1152
+20250328,193800,159892515,3435,3435,3435,3435,0
+20250328,193700,159892515,3435,3435,3435,3435,0
+20250328,193600,159892515,3435,3435,3435,3435,0
+20250328,193500,159892515,3435,3435,3435,3435,0
+20250328,193400,159892515,3435,3435,3435,3435,0
+20250328,193300,159892515,3435,3435,3435,3435,0
+20250328,193200,159892515,3435,3435,3435,3435,0
+20250328,193100,159892515,3435,3435,3435,3435,0
+20250328,193000,159892515,3435,3435,3435,3435,0
+20250328,192900,159892515,3435,3435,3435,3435,0
+20250328,192800,159892515,3435,3435,3435,3435,0
+20250328,192700,159892515,3435,3435,3435,3435,0
+20250328,192600,159892515,3435,3435,3435,3435,0
+20250328,192500,159892515,3435,3435,3435,3435,0
+20250328,192400,159892515,3435,3435,3435,3435,0
+20250328,192300,159892515,3435,3435,3435,3435,0
+20250328,192200,159892515,3435,3435,3435,3435,0
+20250328,192100,159892515,3435,3435,3435,3435,0
+20250328,192000,159892515,3435,3435,3435,3435,0
+20250328,191900,159892515,3435,3435,3435,3435,0
+20250328,191800,159892515,3435,3435,3435,3435,0
+20250328,191700,159892515,3435,3435,3435,3435,0
+20250328,191600,159892515,3435,3435,3435,3435,0
+20250328,191500,159892515,3435,3435,3435,3435,0
+20250328,191400,159892515,3435,3435,3435,3435,0
+20250328,191300,159892515,3435,3435,3435,3435,0
+20250328,191200,159892515,3435,3435,3435,3435,0
+20250328,191100,159892515,3435,3435,3435,3435,0
+20250328,191000,159892515,3435,3435,3435,3435,0
+20250328,190900,159892515,3435,3435,3435,3435,1152
+20250328,190800,159892515,3435,3435,3435,3435,0
+20250328,190700,159892515,3435,3435,3435,3435,0
+20250328,190600,159892515,3435,3435,3435,3435,0
+20250328,190500,159892515,3435,3435,3435,3435,0
+20250328,190400,159892515,3435,3435,3435,3435,0
+20250328,190300,159892515,3435,3435,3435,3435,0
+20250328,190200,159892515,3435,3435,3435,3435,0
+20250328,190100,159892515,3435,3435,3435,3435,0
+20250328,190000,159892515,3435,3435,3435,3435,0
+20250328,185900,159892515,3435,3435,3435,3435,0
+20250328,185800,159892515,3435,3435,3435,3435,0
+20250328,185700,159892515,3435,3435,3435,3435,0
+20250328,185600,159892515,3435,3435,3435,3435,0
+20250328,185500,159892515,3435,3435,3435,3435,0
+20250328,185400,159892515,3435,3435,3435,3435,0
+20250328,185300,159892515,3435,3435,3435,3435,0
+20250328,185200,159892515,3435,3435,3435,3435,0
+20250328,185100,159892515,3435,3435,3435,3435,0
+20250328,185000,159892515,3435,3435,3435,3435,0
+20250328,184900,159892515,3435,3435,3435,3435,0
+20250328,184800,159892515,3435,3435,3435,3435,0
+20250328,184700,159892515,3435,3435,3435,3435,0
+20250328,184600,159892515,3435,3435,3435,3435,0
+20250328,184500,159892515,3435,3435,3435,3435,0
+20250328,184400,159892515,3435,3435,3435,3435,0
+20250328,184300,159892515,3435,3435,3435,3435,0
+20250328,184200,159892515,3435,3435,3435,3435,0
+20250328,184100,159892515,3435,3435,3435,3435,0
+20250328,184000,159892515,3435,3435,3435,3435,0
+20250328,183900,159892515,3435,3435,3435,3435,1152
+20250328,183800,159892515,3435,3435,3435,3435,0
+20250328,183700,159892515,3435,3435,3435,3435,0
+20250328,183600,159892515,3435,3435,3435,3435,0
+20250328,183500,159892515,3435,3435,3435,3435,0
+20250328,183400,159892515,3435,3435,3435,3435,0
+20250328,183300,159892515,3435,3435,3435,3435,0
+20250328,183200,159892515,3435,3435,3435,3435,0
+20250328,183100,159892515,3435,3435,3435,3435,0
+20250328,183000,159892515,3435,3435,3435,3435,0
+20250328,182900,159892515,3435,3435,3435,3435,0
+20250328,182800,159892515,3435,3435,3435,3435,0
+20250328,182700,159892515,3435,3435,3435,3435,0
+20250328,182600,159892515,3435,3435,3435,3435,0
+20250328,182500,159892515,3435,3435,3435,3435,0
+20250328,182400,159892515,3435,3435,3435,3435,0
+20250328,182300,159892515,3435,3435,3435,3435,0
+20250328,182200,159892515,3435,3435,3435,3435,0
+20250328,182100,159892515,3435,3435,3435,3435,0
+20250328,182000,159892515,3435,3435,3435,3435,0
+20250328,181900,159892515,3435,3435,3435,3435,0
+20250328,181800,159892515,3435,3435,3435,3435,0
+20250328,181700,159892515,3435,3435,3435,3435,0
+20250328,181600,159892515,3435,3435,3435,3435,0
+20250328,181500,159892515,3435,3435,3435,3435,0
+20250328,181400,159892515,3435,3435,3435,3435,0
+20250328,181300,159892515,3435,3435,3435,3435,0
+20250328,181200,159892515,3435,3435,3435,3435,0
+20250328,181100,159892515,3435,3435,3435,3435,0
+20250328,181000,159892515,3435,3435,3435,3435,0
+20250328,180900,159892515,3435,3435,3435,3435,1152
+20250328,180800,159892515,3435,3435,3435,3435,0
+20250328,180700,159892515,3435,3435,3435,3435,0
+20250328,180600,159892515,3435,3435,3435,3435,0
+20250328,180500,159892515,3435,3435,3435,3435,0
+20250328,180400,159892515,3435,3435,3435,3435,0
+20250328,180300,159892515,3435,3435,3435,3435,0
+20250328,180200,159892515,3435,3435,3435,3435,0
+20250328,180100,159892515,3435,3435,3435,3435,0
+20250328,180000,159892515,3435,3435,3435,3435,0
+20250328,175900,159892515,3435,3435,3435,3435,0
+20250328,175800,159892515,3435,3435,3435,3435,0
+20250328,175700,159892515,3435,3435,3435,3435,0
+20250328,175600,159892515,3435,3435,3435,3435,0
+20250328,175500,159892515,3435,3435,3435,3435,0
+20250328,175400,159892515,3435,3435,3435,3435,0
+20250328,175300,159892515,3435,3435,3435,3435,0
+20250328,175200,159892515,3435,3435,3435,3435,0
+20250328,175100,159892515,3435,3435,3435,3435,0
+20250328,175000,159892515,3435,3435,3435,3435,0
+20250328,174900,159892515,3435,3435,3435,3435,0
+20250328,174800,159892515,3435,3435,3435,3435,0
+20250328,174700,159892515,3435,3435,3435,3435,0
+20250328,174600,159892515,3435,3435,3435,3435,0
+20250328,174500,159892515,3435,3435,3435,3435,0
+20250328,174400,159892515,3435,3435,3435,3435,0
+20250328,174300,159892515,3435,3435,3435,3435,0
+20250328,174200,159892515,3435,3435,3435,3435,0
+20250328,174100,159892515,3435,3435,3435,3435,0
+20250328,174000,159892515,3435,3435,3435,3435,0
+20250328,173900,159892515,3435,3435,3435,3435,1152
+20250328,173800,159892515,3435,3435,3435,3435,0
+20250328,173700,159892515,3435,3435,3435,3435,0
+20250328,173600,159892515,3435,3435,3435,3435,0
+20250328,173500,159892515,3435,3435,3435,3435,0
+20250328,173400,159892515,3435,3435,3435,3435,0
+20250328,173300,159892515,3435,3435,3435,3435,0
+20250328,173200,159892515,3435,3435,3435,3435,0
+20250328,173100,159892515,3435,3435,3435,3435,0
+20250328,173000,159892515,3435,3435,3435,3435,0
+20250328,172900,159892515,3435,3435,3435,3435,0
+20250328,172800,159892515,3435,3435,3435,3435,0
+20250328,172700,159892515,3435,3435,3435,3435,0
+20250328,172600,159892515,3435,3435,3435,3435,0
+20250328,172500,159892515,3435,3435,3435,3435,0
+20250328,172400,159892515,3435,3435,3435,3435,0
+20250328,172300,159892515,3435,3435,3435,3435,0
+20250328,172200,159892515,3435,3435,3435,3435,0
+20250328,172100,159892515,3435,3435,3435,3435,0
+20250328,172000,159892515,3435,3435,3435,3435,0
+20250328,171900,159892515,3435,3435,3435,3435,0
+20250328,171800,159892515,3435,3435,3435,3435,0
+20250328,171700,159892515,3435,3435,3435,3435,0
+20250328,171600,159892515,3435,3435,3435,3435,0
+20250328,171500,159892515,3435,3435,3435,3435,0
+20250328,171400,159892515,3435,3435,3435,3435,0
+20250328,171300,159892515,3435,3435,3435,3435,0
+20250328,171200,159892515,3435,3435,3435,3435,0
+20250328,171100,159892515,3435,3435,3435,3435,0
+20250328,171000,159892515,3435,3435,3435,3435,0
+20250328,170900,159892515,3435,3435,3435,3435,1152
+20250328,170800,159892515,3435,3435,3435,3435,0
+20250328,170700,159892515,3435,3435,3435,3435,0
+20250328,170600,159892515,3435,3435,3435,3435,0
+20250328,170500,159892515,3435,3435,3435,3435,0
+20250328,170400,159892515,3435,3435,3435,3435,0
+20250328,170300,159892515,3435,3435,3435,3435,0
+20250328,170200,159892515,3435,3435,3435,3435,0
+20250328,170100,159892515,3435,3435,3435,3435,0
+20250328,170000,159892515,3435,3435,3435,3435,0
+20250328,165900,159892515,3435,3435,3435,3435,0
+20250328,165800,159892515,3435,3435,3435,3435,0
+20250328,165700,159892515,3435,3435,3435,3435,0
+20250328,165600,159892515,3435,3435,3435,3435,0
+20250328,165500,159892515,3435,3435,3435,3435,0
+20250328,165400,159892515,3435,3435,3435,3435,0
+20250328,165300,159892515,3435,3435,3435,3435,0
+20250328,165200,159892515,3435,3435,3435,3435,0
+20250328,165100,159892515,3435,3435,3435,3435,0
+20250328,165000,159892515,3435,3435,3435,3435,0
+20250328,164900,159892515,3435,3435,3435,3435,0
+20250328,164800,159892515,3435,3435,3435,3435,0
+20250328,164700,159892515,3435,3435,3435,3435,0
+20250328,164600,159892515,3435,3435,3435,3435,0
+20250328,164500,159892515,3435,3435,3435,3435,0
+20250328,164400,159892515,3435,3435,3435,3435,0
+20250328,164300,159892515,3435,3435,3435,3435,0
+20250328,164200,159892515,3435,3435,3435,3435,0
+20250328,164100,159892515,3435,3435,3435,3435,0
+20250328,164000,159892515,3435,3435,3435,3435,0
+20250328,163900,159892515,3435,3435,3435,3435,1152
+20250328,163800,159892515,3435,3435,3435,3435,0
+20250328,163700,159892515,3435,3435,3435,3435,0
+20250328,163600,159892515,3435,3435,3435,3435,0
+20250328,163500,159892515,3435,3435,3435,3435,0
+20250328,163400,159892515,3435,3435,3435,3435,0
+20250328,163300,159892515,3435,3435,3435,3435,0
+20250328,163200,159892515,3435,3435,3435,3435,0
+20250328,163100,159892515,3435,3435,3435,3435,0
+20250328,163000,159892515,3435,3435,3435,3435,0
+20250328,162900,159892515,3435,3435,3435,3435,0
+20250328,162800,159892515,3435,3435,3435,3435,0
+20250328,162700,159892515,3435,3435,3435,3435,0
+20250328,162600,159892515,3435,3435,3435,3435,0
+20250328,162500,159892515,3435,3435,3435,3435,0
+20250328,162400,159892515,3435,3435,3435,3435,0
+20250328,162300,159892515,3435,3435,3435,3435,0
+20250328,162200,159892515,3435,3435,3435,3435,0
+20250328,162100,159892515,3435,3435,3435,3435,0
+20250328,162000,159892515,3435,3435,3435,3435,0
+20250328,161900,159892515,3435,3435,3435,3435,0
+20250328,161800,159892515,3435,3435,3435,3435,0
+20250328,161700,159892515,3435,3435,3435,3435,0
+20250328,161600,159892515,3435,3435,3435,3435,0
+20250328,161500,159892515,3435,3435,3435,3435,0
+20250328,161400,159892515,3435,3435,3435,3435,0
+20250328,161300,159892515,3435,3435,3435,3435,0
+20250328,161200,159892515,3435,3435,3435,3435,0
+20250328,161100,159892515,3435,3435,3435,3435,0
+20250328,161000,159892515,3435,3435,3435,3435,0
+20250328,160900,159892515,3435,3435,3435,3435,1152
+20250328,160800,159892515,3435,3435,3435,3435,0
+20250328,160700,159892515,3435,3435,3435,3435,0
+20250328,160600,159892515,3435,3435,3435,3435,0
+20250328,160500,159892515,3435,3435,3435,3435,0
+20250328,160400,159892515,3435,3435,3435,3435,0
+20250328,160300,159892515,3435,3435,3435,3435,0
+20250328,160200,159892515,3435,3435,3435,3435,0
+20250328,160100,159892515,3435,3435,3435,3435,0
+20250328,160000,159892515,3435,3435,3435,3435,0
+20250328,155900,159892515,3435,3435,3435,3435,0
+20250328,155800,159892515,3435,3435,3435,3435,0
+20250328,155700,159892515,3435,3435,3435,3435,0
+20250328,155600,159892515,3435,3435,3435,3435,0
+20250328,155500,159892515,3435,3435,3435,3435,0
+20250328,155400,159892515,3435,3435,3435,3435,0
+20250328,155300,159892515,3435,3435,3435,3435,0
+20250328,155200,159892515,3435,3435,3435,3435,0
+20250328,155100,159892515,3435,3435,3435,3435,0
+20250328,155000,159892515,3435,3435,3435,3435,0
+20250328,154900,159892515,3435,3435,3435,3435,0
+20250328,154800,159892515,3435,3435,3435,3435,0
+20250328,154700,159892515,3435,3435,3435,3435,0
+20250328,154600,159892515,3435,3435,3435,3435,0
+20250328,154500,159892515,3435,3435,3435,3435,0
+20250328,154400,159892515,3435,3435,3435,3435,0
+20250328,154300,159892515,3435,3435,3435,3435,0
+20250328,154200,159892515,3435,3435,3435,3435,0
+20250328,154100,159892515,3435,3435,3435,3435,0
+20250328,154000,159892515,3435,3435,3435,3435,0
+20250328,153900,159892515,3435,3435,3435,3435,1152
+20250328,153800,159892515,3435,3435,3435,3435,0
+20250328,153700,159892515,3435,3435,3435,3435,0
+20250328,153600,159892515,3435,3435,3435,3435,0
+20250328,153500,159892515,3435,3435,3435,3435,0
+20250328,153400,159892515,3435,3435,3435,3435,0
+20250328,153300,159892515,3435,3435,3435,3435,0
+20250328,153200,159892515,3435,3435,3435,3435,0
+20250328,153100,159892515,3435,3435,3435,3435,0
+20250328,153000,159892515,3435,3435,3435,3435,1152
+20250328,152900,155935395,3430,3430,3430,3430,0
+20250328,152800,155935395,3430,3430,3430,3430,0
+20250328,152700,155935395,3430,3430,3430,3430,0
+20250328,152600,155935395,3430,3430,3430,3430,0
+20250328,152500,155935395,3430,3430,3430,3430,0
+20250328,152400,155935395,3430,3430,3430,3430,0
+20250328,152300,155935395,3430,3430,3430,3430,0
+20250328,152200,155935395,3430,3430,3430,3430,0
+20250328,152100,155935395,3430,3430,3430,3430,0
+20250328,152000,155935395,3430,3430,3430,3430,0
+20250328,151900,155935395,3430,3435,3435,3430,63
+20250328,151800,155719020,3425,3425,3425,3425,0
+20250328,151700,155719020,3425,3425,3425,3425,0
+20250328,151600,155719020,3425,3425,3425,3425,234
+20250328,151500,154917570,3425,3425,3425,3425,0
+20250328,151400,154917570,3425,3425,3425,3425,221
+20250328,151300,154160645,3425,3425,3425,3425,0
+20250328,151200,154160645,3425,3420,3425,3420,500
+20250328,151100,152450425,3415,3415,3415,3415,0
+20250328,151000,152450425,3415,3415,3415,3415,0
+20250328,150900,152450425,3415,3415,3415,3415,0
+20250328,150800,152450425,3415,3415,3415,3415,0
+20250328,150700,152450425,3415,3415,3415,3415,35
+20250328,150600,152330900,3420,3420,3420,3420,0
+20250328,150500,152330900,3420,3420,3420,3420,15
+20250328,150400,152279600,3415,3415,3415,3415,0
+20250328,150300,152279600,3415,3415,3415,3415,100
+20250328,150200,151938100,3415,3415,3415,3415,1
+20250328,150100,151934685,3415,3415,3415,3415,5
+20250328,150000,151917610,3410,3410,3410,3410,0
+20250328,145900,151917610,3410,3410,3410,3410,0
+20250328,145800,151917610,3410,3410,3410,3410,0
+20250328,145700,151917610,3410,3410,3410,3410,0
+20250328,145600,151917610,3410,3410,3410,3410,0
+20250328,145500,151917610,3410,3410,3410,3410,0
+20250328,145400,151917610,3410,3410,3410,3410,0
+20250328,145300,151917610,3410,3410,3410,3410,0
+20250328,145200,151917610,3410,3410,3410,3410,0
+20250328,145100,151917610,3410,3410,3410,3410,0
+20250328,145000,151917610,3410,3410,3410,3410,206
+20250328,144900,151215150,3410,3410,3410,3410,0
+20250328,144800,151215150,3410,3410,3410,3410,0
+20250328,144700,151215150,3410,3410,3410,3410,0
+20250328,144600,151215150,3410,3410,3410,3410,0
+20250328,144500,151215150,3410,3410,3410,3410,0
+20250328,144400,151215150,3410,3410,3410,3410,0
+20250328,144300,151215150,3410,3410,3410,3410,0
+20250328,144200,151215150,3410,3410,3410,3410,0
+20250328,144100,151215150,3410,3410,3410,3410,0
+20250328,144000,151215150,3410,3410,3410,3410,0
+20250328,143900,151215150,3410,3410,3410,3410,0
+20250328,143800,151215150,3410,3410,3410,3410,0
+20250328,143700,151215150,3410,3410,3410,3410,1000
+20250328,143600,147805150,3420,3420,3420,3420,0
+20250328,143500,147805150,3420,3420,3420,3420,0
+20250328,143400,147805150,3420,3420,3420,3420,400
+20250328,143300,146437150,3410,3410,3410,3410,0
+20250328,143200,146437150,3410,3410,3410,3410,0
+20250328,143100,146437150,3410,3410,3410,3410,0
+20250328,143000,146437150,3410,3410,3410,3410,0
+20250328,142900,146437150,3410,3410,3410,3410,0
+20250328,142800,146437150,3410,3410,3410,3410,0
+20250328,142700,146437150,3410,3410,3410,3410,0
+20250328,142600,146437150,3410,3410,3410,3410,0
+20250328,142500,146437150,3410,3410,3410,3410,236
+20250328,142400,145632390,3410,3410,3410,3410,0
+20250328,142300,145632390,3410,3410,3410,3410,0
+20250328,142200,145632390,3410,3410,3410,3410,0
+20250328,142100,145632390,3410,3410,3410,3410,200
+20250328,142000,144950390,3410,3410,3410,3410,0
+20250328,141900,144950390,3410,3410,3410,3410,0
+20250328,141800,144950390,3410,3410,3410,3410,50
+20250328,141700,144779890,3415,3415,3415,3415,298
+20250328,141600,143762220,3410,3410,3410,3410,0
+20250328,141500,143762220,3410,3410,3410,3410,0
+20250328,141400,143762220,3410,3410,3410,3410,127
+20250328,141300,143329150,3410,3415,3415,3410,194
+20250328,141200,142666875,3410,3410,3410,3410,312
+20250328,141100,141602955,3410,3410,3410,3410,0
+20250328,141000,141602955,3410,3410,3410,3410,30
+20250328,140900,141500655,3405,3405,3405,3405,354
+20250328,140800,140295285,3405,3405,3405,3405,0
+20250328,140700,140295285,3405,3405,3405,3405,33
+20250328,140600,140182920,3410,3410,3410,3410,0
+20250328,140500,140182920,3410,3410,3410,3410,0
+20250328,140400,140182920,3410,3410,3410,3410,0
+20250328,140300,140182920,3410,3410,3410,3410,100
+20250328,140200,139841920,3410,3410,3410,3410,0
+20250328,140100,139841920,3410,3410,3410,3410,20
+20250328,140000,139773720,3405,3405,3405,3405,0
+20250328,135900,139773720,3405,3405,3405,3405,113
+20250328,135800,139388955,3405,3405,3405,3405,0
+20250328,135700,139388955,3405,3405,3405,3405,0
+20250328,135600,139388955,3405,3405,3405,3405,0
+20250328,135500,139388955,3405,3405,3405,3405,1
+20250328,135400,139385550,3400,3400,3400,3400,69
+20250328,135300,139150950,3400,3400,3400,3400,101
+20250328,135200,138807550,3400,3405,3405,3400,389
+20250328,135100,137484875,3405,3405,3405,3405,0
+20250328,135000,137484875,3405,3405,3405,3405,0
+20250328,134900,137484875,3405,3405,3405,3405,502
+20250328,134800,135775565,3405,3405,3405,3405,0
+20250328,134700,135775565,3405,3405,3405,3405,0
+20250328,134600,135775565,3405,3405,3405,3405,99
+20250328,134500,135438470,3410,3410,3410,3410,0
+20250328,134400,135438470,3410,3410,3410,3410,0
+20250328,134300,135438470,3410,3410,3410,3410,0
+20250328,134200,135438470,3410,3410,3410,3410,0
+20250328,134100,135438470,3410,3410,3410,3410,0
+20250328,134000,135438470,3410,3410,3410,3410,0
+20250328,133900,135438470,3410,3410,3410,3410,20
+20250328,133800,135370270,3410,3405,3410,3405,609
+20250328,133700,133295080,3410,3410,3410,3410,0
+20250328,133600,133295080,3410,3410,3410,3410,0
+20250328,133500,133295080,3410,3410,3410,3410,58
+20250328,133400,133097300,3405,3410,3410,3405,478
+20250328,133300,131468440,3410,3410,3410,3410,0
+20250328,133200,131468440,3410,3410,3410,3410,0
+20250328,133100,131468440,3410,3410,3410,3410,6
+20250328,133000,131447980,3405,3405,3405,3405,0
+20250328,132900,131447980,3405,3405,3405,3405,0
+20250328,132800,131447980,3405,3405,3405,3405,0
+20250328,132700,131447980,3405,3405,3405,3405,369
+20250328,132600,130191535,3405,3405,3405,3405,0
+20250328,132500,130191535,3405,3405,3405,3405,0
+20250328,132400,130191535,3405,3405,3405,3405,0
+20250328,132300,130191535,3405,3405,3405,3405,0
+20250328,132200,130191535,3405,3410,3410,3405,832
+20250328,132100,127354605,3425,3425,3425,3425,0
+20250328,132000,127354605,3425,3425,3425,3425,0
+20250328,131900,127354605,3425,3425,3425,3425,0
+20250328,131800,127354605,3425,3425,3425,3425,0
+20250328,131700,127354605,3425,3425,3425,3410,590
+20250328,131600,125336270,3405,3405,3405,3405,0
+20250328,131500,125336270,3405,3405,3405,3405,0
+20250328,131400,125336270,3405,3405,3405,3405,0
+20250328,131300,125336270,3405,3415,3415,3405,1154
+20250328,131200,121400765,3415,3420,3420,3415,211
+20250328,131100,120680195,3445,3445,3445,3445,0
+20250328,131000,120680195,3445,3445,3445,3445,0
+20250328,130900,120680195,3445,3445,3445,3445,0
+20250328,130800,120680195,3445,3445,3445,3445,15
+20250328,130700,120628520,3445,3415,3445,3415,76
+20250328,130600,120367600,3440,3425,3440,3425,290
+20250328,130500,119370875,3415,3415,3415,3415,30
+20250328,130400,119268425,3415,3415,3415,3415,0
+20250328,130300,119268425,3415,3415,3415,3415,0
+20250328,130200,119268425,3415,3410,3415,3410,286
+20250328,130100,118292485,3415,3415,3415,3415,20
+20250328,130000,118224185,3410,3410,3410,3410,130
+20250328,125900,117780885,3415,3415,3415,3415,21
+20250328,125800,117709170,3415,3415,3415,3415,1
+20250328,125700,117705755,3410,3410,3410,3410,50
+20250328,125600,117535255,3410,3410,3410,3410,100
+20250328,125500,117194255,3415,3415,3415,3415,0
+20250328,125400,117194255,3415,3415,3415,3415,10
+20250328,125300,117160105,3415,3415,3415,3415,0
+20250328,125200,117160105,3415,3415,3415,3415,30
+20250328,125100,117057655,3410,3410,3410,3410,0
+20250328,125000,117057655,3410,3410,3410,3410,4
+20250328,124900,117044015,3415,3415,3415,3415,0
+20250328,124800,117044015,3415,3415,3415,3415,0
+20250328,124700,117044015,3415,3415,3415,3415,0
+20250328,124600,117044015,3415,3415,3415,3415,50
+20250328,124500,116873265,3415,3410,3415,3410,488
+20250328,124400,115207855,3410,3410,3410,3410,0
+20250328,124300,115207855,3410,3410,3410,3410,0
+20250328,124200,115207855,3410,3415,3415,3410,635
+20250328,124100,113041145,3415,3415,3415,3415,35
+20250328,124000,112921620,3415,3415,3415,3415,100
+20250328,123900,112580120,3415,3415,3415,3415,5
+20250328,123800,112563045,3410,3415,3415,3410,31
+20250328,123700,112457310,3415,3420,3420,3415,3349
+20250328,123600,101011285,3420,3420,3420,3420,0
+20250328,123500,101011285,3420,3420,3420,3420,54
+20250328,123400,100826605,3420,3420,3420,3420,0
+20250328,123300,100826605,3420,3420,3420,3420,0
+20250328,123200,100826605,3420,3420,3420,3420,1
+20250328,123100,100823185,3425,3425,3425,3425,57
+20250328,123000,100627960,3425,3425,3425,3425,1
+20250328,122900,100624535,3425,3425,3425,3425,10
+20250328,122800,100590285,3425,3425,3425,3425,10
+20250328,122700,100556035,3420,3420,3420,3420,45
+20250328,122600,100402135,3420,3420,3420,3420,0
+20250328,122500,100402135,3420,3420,3420,3420,0
+20250328,122400,100402135,3420,3420,3420,3420,100
+20250328,122300,100060135,3420,3420,3420,3420,5
+20250328,122200,100043035,3415,3415,3415,3415,0
+20250328,122100,100043035,3415,3415,3415,3415,0
+20250328,122000,100043035,3415,3415,3415,3415,0
+20250328,121900,100043035,3415,3415,3415,3415,0
+20250328,121800,100043035,3415,3415,3415,3415,500
+20250328,121700,98335535,3415,3420,3420,3415,186
+20250328,121600,97699790,3420,3420,3425,3420,702
+20250328,121500,95298945,3420,3420,3420,3420,0
+20250328,121400,95298945,3420,3420,3420,3420,0
+20250328,121300,95298945,3420,3420,3420,3420,8
+20250328,121200,95271585,3440,3440,3440,3440,0
+20250328,121100,95271585,3440,3440,3440,3440,0
+20250328,121000,95271585,3440,3440,3440,3440,0
+20250328,120900,95271585,3440,3430,3440,3420,948
+20250328,120800,92022270,3430,3435,3435,3430,1000
+20250328,120700,88592255,3435,3435,3435,3435,1015
+20250328,120600,85105730,3435,3435,3435,3435,0
+20250328,120500,85105730,3435,3435,3435,3435,0
+20250328,120400,85105730,3435,3435,3435,3435,0
+20250328,120300,85105730,3435,3435,3435,3435,0
+20250328,120200,85105730,3435,3435,3435,3435,0
+20250328,120100,85105730,3435,3435,3435,3435,0
+20250328,120000,85105730,3435,3435,3435,3435,0
+20250328,115900,85105730,3435,3435,3435,3435,0
+20250328,115800,85105730,3435,3435,3435,3435,0
+20250328,115700,85105730,3435,3435,3435,3435,0
+20250328,115600,85105730,3435,3440,3440,3435,100
+20250328,115500,84762050,3440,3435,3440,3435,15
+20250328,115400,84710455,3435,3440,3440,3435,100
+20250328,115300,84366835,3440,3440,3440,3440,60
+20250328,115200,84160435,3440,3440,3440,3440,16
+20250328,115100,84105395,3435,3435,3435,3435,0
+20250328,115000,84105395,3435,3435,3435,3435,0
+20250328,114900,84105395,3435,3435,3435,3435,0
+20250328,114800,84105395,3435,3435,3435,3435,0
+20250328,114700,84105395,3435,3435,3435,3435,0
+20250328,114600,84105395,3435,3435,3435,3435,0
+20250328,114500,84105395,3435,3435,3435,3435,274
+20250328,114400,83164205,3435,3440,3440,3435,1726
+20250328,114300,77235335,3440,3440,3440,3440,42
+20250328,114200,77090855,3440,3440,3440,3440,4
+20250328,114100,77077095,3440,3440,3440,3440,33
+20250328,114000,76963575,3435,3435,3435,3435,0
+20250328,113900,76963575,3435,3435,3435,3435,0
+20250328,113800,76963575,3435,3435,3435,3435,0
+20250328,113700,76963575,3435,3435,3435,3435,0
+20250328,113600,76963575,3435,3435,3435,3435,0
+20250328,113500,76963575,3435,3435,3435,3435,1
+20250328,113400,76960140,3435,3435,3435,3435,0
+20250328,113300,76960140,3435,3445,3445,3435,2391
+20250328,113200,68736600,3455,3455,3455,3455,0
+20250328,113100,68736600,3455,3455,3455,3455,0
+20250328,113000,68736600,3455,3455,3455,3455,0
+20250328,112900,68736600,3455,3455,3455,3455,0
+20250328,112800,68736600,3455,3455,3455,3455,0
+20250328,112700,68736600,3455,3455,3455,3455,0
+20250328,112600,68736600,3455,3455,3455,3455,0
+20250328,112500,68736600,3455,3455,3455,3455,100
+20250328,112400,68391100,3445,3445,3445,3445,109
+20250328,112300,68015595,3455,3455,3455,3455,0
+20250328,112200,68015595,3455,3455,3455,3455,0
+20250328,112100,68015595,3455,3455,3455,3455,0
+20250328,112000,68015595,3455,3455,3455,3455,0
+20250328,111900,68015595,3455,3455,3455,3455,10
+20250328,111800,67981045,3455,3455,3455,3455,0
+20250328,111700,67981045,3455,3455,3455,3455,0
+20250328,111600,67981045,3455,3455,3455,3455,1
+20250328,111500,67977590,3455,3455,3455,3455,0
+20250328,111400,67977590,3455,3455,3455,3455,0
+20250328,111300,67977590,3455,3455,3455,3455,0
+20250328,111200,67977590,3455,3455,3455,3455,0
+20250328,111100,67977590,3455,3445,3455,3445,11
+20250328,111000,67939685,3445,3445,3445,3445,0
+20250328,110900,67939685,3445,3445,3445,3445,0
+20250328,110800,67939685,3445,3445,3445,3445,0
+20250328,110700,67939685,3445,3445,3445,3445,0
+20250328,110600,67939685,3445,3445,3445,3445,0
+20250328,110500,67939685,3445,3445,3445,3445,0
+20250328,110400,67939685,3445,3445,3445,3445,0
+20250328,110300,67939685,3445,3445,3445,3445,0
+20250328,110200,67939685,3445,3445,3445,3445,0
+20250328,110100,67939685,3445,3445,3445,3445,0
+20250328,110000,67939685,3445,3445,3445,3445,0
+20250328,105900,67939685,3445,3445,3445,3445,154
+20250328,105800,67409155,3445,3445,3445,3445,80
+20250328,105700,67133555,3445,3445,3445,3445,0
+20250328,105600,67133555,3445,3450,3450,3445,107
+20250328,105500,66764935,3455,3455,3455,3455,0
+20250328,105400,66764935,3455,3455,3455,3455,0
+20250328,105300,66764935,3455,3455,3455,3455,0
+20250328,105200,66764935,3455,3455,3455,3455,10
+20250328,105100,66730385,3445,3445,3445,3445,100
+20250328,105000,66385885,3445,3445,3445,3445,0
+20250328,104900,66385885,3445,3445,3445,3445,0
+20250328,104800,66385885,3445,3445,3445,3445,34
+20250328,104700,66268755,3445,3445,3445,3445,0
+20250328,104600,66268755,3445,3450,3450,3445,1000
+20250328,104500,62821735,3450,3450,3450,3450,0
+20250328,104400,62821735,3450,3460,3460,3450,1000
+20250328,104300,59370145,3460,3460,3460,3460,0
+20250328,104200,59370145,3460,3460,3460,3460,0
+20250328,104100,59370145,3460,3460,3460,3460,0
+20250328,104000,59370145,3460,3460,3460,3460,0
+20250328,103900,59370145,3460,3460,3460,3460,198
+20250328,103800,58685065,3470,3470,3470,3470,100
+20250328,103700,58338065,3460,3460,3460,3460,9
+20250328,103600,58306925,3460,3460,3460,3460,0
+20250328,103500,58306925,3460,3460,3460,3460,0
+20250328,103400,58306925,3460,3460,3460,3460,0
+20250328,103300,58306925,3460,3460,3460,3460,1
+20250328,103200,58303465,3465,3465,3465,3465,0
+20250328,103100,58303465,3465,3465,3465,3465,0
+20250328,103000,58303465,3465,3465,3465,3465,1
+20250328,102900,58300000,3465,3465,3465,3465,1
+20250328,102800,58296535,3455,3455,3455,3455,90
+20250328,102700,57985585,3460,3460,3460,3460,0
+20250328,102600,57985585,3460,3460,3460,3460,0
+20250328,102500,57985585,3460,3460,3460,3460,0
+20250328,102400,57985585,3460,3460,3460,3460,185
+20250328,102300,57345485,3460,3460,3460,3460,15
+20250328,102200,57293585,3465,3465,3465,3465,0
+20250328,102100,57293585,3465,3465,3465,3465,0
+20250328,102000,57293585,3465,3465,3465,3465,20
+20250328,101900,57224285,3460,3460,3460,3460,40
+20250328,101800,57085885,3460,3460,3460,3460,0
+20250328,101700,57085885,3460,3460,3460,3460,353
+20250328,101600,55864505,3460,3460,3460,3460,355
+20250328,101500,54636205,3455,3455,3455,3455,0
+20250328,101400,54636205,3455,3455,3455,3455,0
+20250328,101300,54636205,3455,3455,3455,3455,45
+20250328,101200,54480730,3455,3455,3455,3455,99
+20250328,101100,54138685,3440,3450,3450,3440,1500
+20250328,101000,48969955,3450,3450,3450,3450,131
+20250328,100900,48518005,3450,3450,3450,3450,153
+20250328,100800,47990155,3450,3450,3450,3450,0
+20250328,100700,47990155,3450,3450,3450,3450,0
+20250328,100600,47990155,3450,3450,3450,3450,0
+20250328,100500,47990155,3450,3450,3450,3450,70
+20250328,100400,47748655,3445,3445,3445,3445,0
+20250328,100300,47748655,3445,3445,3445,3445,0
+20250328,100200,47748655,3445,3445,3445,3445,1000
+20250328,100100,44303655,3445,3445,3445,3445,0
+20250328,100000,44303655,3445,3445,3445,3445,10
+20250328,095900,44269205,3445,3445,3445,3445,0
+20250328,095800,44269205,3445,3445,3445,3445,77
+20250328,095700,44003940,3440,3440,3440,3440,214
+20250328,095600,43267780,3440,3445,3445,3440,186
+20250328,095500,42627505,3435,3445,3445,3435,1945
+20250328,095400,35944855,3440,3440,3440,3440,0
+20250328,095300,35944855,3440,3445,3445,3440,568
+20250328,095200,33989520,3445,3445,3445,3445,0
+20250328,095100,33989520,3445,3445,3445,3445,61
+20250328,095000,33779375,3470,3470,3470,3470,0
+20250328,094900,33779375,3470,3470,3470,3470,0
+20250328,094800,33779375,3470,3470,3470,3470,3
+20250328,094700,33768965,3470,3470,3470,3470,2
+20250328,094600,33762025,3475,3475,3475,3475,0
+20250328,094500,33762025,3475,3445,3475,3445,235
+20250328,094400,32952420,3445,3445,3445,3445,0
+20250328,094300,32952420,3445,3445,3445,3445,0
+20250328,094200,32952420,3445,3440,3445,3440,104
+20250328,094100,32594260,3440,3440,3440,3440,0
+20250328,094000,32594260,3440,3440,3440,3440,300
+20250328,093900,31562260,3440,3440,3440,3440,0
+20250328,093800,31562260,3440,3440,3440,3440,306
+20250328,093700,30509620,3440,3445,3445,3440,150
+20250328,093600,29993510,3445,3445,3445,3445,0
+20250328,093500,29993510,3445,3445,3445,3445,20
+20250328,093400,29924610,3445,3445,3445,3445,126
+20250328,093300,29490540,3445,3445,3445,3445,0
+20250328,093200,29490540,3445,3445,3445,3445,0
+20250328,093100,29490540,3445,3450,3450,3445,356
+20250328,093000,28263640,3445,3445,3445,3445,0
+20250328,092900,28263640,3445,3445,3445,3445,0
+20250328,092800,28263640,3445,3445,3445,3445,0
+20250328,092700,28263640,3445,3445,3445,3445,0
+20250328,092600,28263640,3445,3445,3445,3445,0
+20250328,092500,28263640,3445,3445,3445,3445,0
+20250328,092400,28263640,3445,3445,3445,3445,90
+20250328,092300,27953590,3455,3455,3455,3455,70
+20250328,092200,27711740,3480,3480,3480,3480,103
+20250328,092100,27353300,3480,3480,3480,3480,0
+20250328,092000,27353300,3480,3480,3480,3480,0
+20250328,091900,27353300,3480,3480,3480,3480,0
+20250328,091800,27353300,3480,3480,3480,3480,690
+20250328,091700,24952100,3480,3480,3480,3480,1
+20250328,091600,24948620,3455,3455,3455,3455,100
+20250328,091500,24603120,3455,3455,3455,3455,0
+20250328,091400,24603120,3455,3445,3455,3445,324
+20250328,091300,23485610,3445,3445,3445,3445,0
+20250328,091200,23485610,3445,3440,3445,3440,33
+20250328,091100,23372040,3440,3440,3440,3440,35
+20250328,091000,23251640,3440,3430,3440,3430,80
+20250328,090900,22976460,3440,3440,3440,3435,1047
+20250328,090800,19379260,3435,3435,3435,3435,100
+20250328,090700,19035760,3435,3435,3435,3435,0
+20250328,090600,19035760,3435,3435,3435,3435,147
+20250328,090500,18530815,3435,3440,3450,3435,111
+20250328,090400,18148920,3435,3460,3460,3435,21
+20250328,090300,18076285,3435,3440,3440,3435,1625
+20250328,090200,12492810,3440,3445,3450,3440,1534
+20250328,090100,7209420,3450,3465,3465,3450,1658
+20250328,090000,1476375,3465,3465,3480,3465,426