Add accumulated files

102460/min/candle-20250324.csv

@@ -0,0 +1,674 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,201200,309801190,11700,11700,11700,11700,1986
+20250324,201100,309801190,11700,11700,11700,11700,0
+20250324,201000,309801190,11700,11700,11700,11700,0
+20250324,200900,309801190,11700,11700,11700,11700,0
+20250324,200800,309801190,11700,11700,11700,11700,0
+20250324,200700,309801190,11700,11700,11700,11700,0
+20250324,200600,309801190,11700,11700,11700,11700,0
+20250324,200500,309801190,11700,11700,11700,11700,0
+20250324,200400,309801190,11700,11700,11700,11700,0
+20250324,200300,309801190,11700,11700,11700,11700,0
+20250324,200200,309801190,11700,11700,11700,11700,0
+20250324,200100,309801190,11700,11700,11700,11700,0
+20250324,200000,309801190,11700,11700,11700,11700,0
+20250324,195900,309801190,11700,11700,11700,11700,0
+20250324,195800,309801190,11700,11700,11700,11700,0
+20250324,195700,309801190,11700,11700,11700,11700,0
+20250324,195600,309801190,11700,11700,11700,11700,0
+20250324,195500,309801190,11700,11700,11700,11700,0
+20250324,195400,309801190,11700,11700,11700,11700,0
+20250324,195300,309801190,11700,11700,11700,11700,0
+20250324,195200,309801190,11700,11700,11700,11700,0
+20250324,195100,309801190,11700,11700,11700,11700,0
+20250324,195000,309801190,11700,11700,11700,11700,0
+20250324,194900,309801190,11700,11700,11700,11700,0
+20250324,194800,309801190,11700,11700,11700,11700,0
+20250324,194700,309801190,11700,11700,11700,11700,0
+20250324,194600,309801190,11700,11700,11700,11700,0
+20250324,194500,309801190,11700,11700,11700,11700,0
+20250324,194400,309801190,11700,11700,11700,11700,0
+20250324,194300,309801190,11700,11700,11700,11700,0
+20250324,194200,309801190,11700,11700,11700,11700,1986
+20250324,194100,309801190,11700,11700,11700,11700,0
+20250324,194000,309801190,11700,11700,11700,11700,0
+20250324,193900,309801190,11700,11700,11700,11700,0
+20250324,193800,309801190,11700,11700,11700,11700,0
+20250324,193700,309801190,11700,11700,11700,11700,0
+20250324,193600,309801190,11700,11700,11700,11700,0
+20250324,193500,309801190,11700,11700,11700,11700,0
+20250324,193400,309801190,11700,11700,11700,11700,0
+20250324,193300,309801190,11700,11700,11700,11700,0
+20250324,193200,309801190,11700,11700,11700,11700,0
+20250324,193100,309801190,11700,11700,11700,11700,0
+20250324,193000,309801190,11700,11700,11700,11700,0
+20250324,192900,309801190,11700,11700,11700,11700,0
+20250324,192800,309801190,11700,11700,11700,11700,0
+20250324,192700,309801190,11700,11700,11700,11700,0
+20250324,192600,309801190,11700,11700,11700,11700,0
+20250324,192500,309801190,11700,11700,11700,11700,0
+20250324,192400,309801190,11700,11700,11700,11700,0
+20250324,192300,309801190,11700,11700,11700,11700,0
+20250324,192200,309801190,11700,11700,11700,11700,0
+20250324,192100,309801190,11700,11700,11700,11700,0
+20250324,192000,309801190,11700,11700,11700,11700,0
+20250324,191900,309801190,11700,11700,11700,11700,0
+20250324,191800,309801190,11700,11700,11700,11700,0
+20250324,191700,309801190,11700,11700,11700,11700,0
+20250324,191600,309801190,11700,11700,11700,11700,0
+20250324,191500,309801190,11700,11700,11700,11700,0
+20250324,191400,309801190,11700,11700,11700,11700,0
+20250324,191300,309801190,11700,11700,11700,11700,0
+20250324,191200,309801190,11700,11700,11700,11700,1986
+20250324,191100,309801190,11700,11700,11700,11700,0
+20250324,191000,309801190,11700,11700,11700,11700,0
+20250324,190900,309801190,11700,11700,11700,11700,0
+20250324,190800,309801190,11700,11700,11700,11700,0
+20250324,190700,309801190,11700,11700,11700,11700,0
+20250324,190600,309801190,11700,11700,11700,11700,0
+20250324,190500,309801190,11700,11700,11700,11700,0
+20250324,190400,309801190,11700,11700,11700,11700,0
+20250324,190300,309801190,11700,11700,11700,11700,0
+20250324,190200,309801190,11700,11700,11700,11700,0
+20250324,190100,309801190,11700,11700,11700,11700,0
+20250324,190000,309801190,11700,11700,11700,11700,0
+20250324,185900,309801190,11700,11700,11700,11700,0
+20250324,185800,309801190,11700,11700,11700,11700,0
+20250324,185700,309801190,11700,11700,11700,11700,0
+20250324,185600,309801190,11700,11700,11700,11700,0
+20250324,185500,309801190,11700,11700,11700,11700,0
+20250324,185400,309801190,11700,11700,11700,11700,0
+20250324,185300,309801190,11700,11700,11700,11700,0
+20250324,185200,309801190,11700,11700,11700,11700,0
+20250324,185100,309801190,11700,11700,11700,11700,0
+20250324,185000,309801190,11700,11700,11700,11700,0
+20250324,184900,309801190,11700,11700,11700,11700,0
+20250324,184800,309801190,11700,11700,11700,11700,0
+20250324,184700,309801190,11700,11700,11700,11700,0
+20250324,184600,309801190,11700,11700,11700,11700,0
+20250324,184500,309801190,11700,11700,11700,11700,0
+20250324,184400,309801190,11700,11700,11700,11700,0
+20250324,184300,309801190,11700,11700,11700,11700,0
+20250324,184200,309801190,11700,11700,11700,11700,1986
+20250324,184100,309801190,11700,11700,11700,11700,0
+20250324,184000,309801190,11700,11700,11700,11700,0
+20250324,183900,309801190,11700,11700,11700,11700,0
+20250324,183800,309801190,11700,11700,11700,11700,0
+20250324,183700,309801190,11700,11700,11700,11700,0
+20250324,183600,309801190,11700,11700,11700,11700,0
+20250324,183500,309801190,11700,11700,11700,11700,0
+20250324,183400,309801190,11700,11700,11700,11700,0
+20250324,183300,309801190,11700,11700,11700,11700,0
+20250324,183200,309801190,11700,11700,11700,11700,0
+20250324,183100,309801190,11700,11700,11700,11700,0
+20250324,183000,309801190,11700,11700,11700,11700,0
+20250324,182900,309801190,11700,11700,11700,11700,0
+20250324,182800,309801190,11700,11700,11700,11700,0
+20250324,182700,309801190,11700,11700,11700,11700,0
+20250324,182600,309801190,11700,11700,11700,11700,0
+20250324,182500,309801190,11700,11700,11700,11700,0
+20250324,182400,309801190,11700,11700,11700,11700,0
+20250324,182300,309801190,11700,11700,11700,11700,0
+20250324,182200,309801190,11700,11700,11700,11700,0
+20250324,182100,309801190,11700,11700,11700,11700,0
+20250324,182000,309801190,11700,11700,11700,11700,0
+20250324,181900,309801190,11700,11700,11700,11700,0
+20250324,181800,309801190,11700,11700,11700,11700,0
+20250324,181700,309801190,11700,11700,11700,11700,0
+20250324,181600,309801190,11700,11700,11700,11700,0
+20250324,181500,309801190,11700,11700,11700,11700,0
+20250324,181400,309801190,11700,11700,11700,11700,0
+20250324,181300,309801190,11700,11700,11700,11700,0
+20250324,181200,309801190,11700,11700,11700,11700,1986
+20250324,181100,309801190,11700,11700,11700,11700,0
+20250324,181000,309801190,11700,11700,11700,11700,0
+20250324,180900,309801190,11700,11700,11700,11700,0
+20250324,180800,309801190,11700,11700,11700,11700,0
+20250324,180700,309801190,11700,11700,11700,11700,0
+20250324,180600,309801190,11700,11700,11700,11700,0
+20250324,180500,309801190,11700,11700,11700,11700,0
+20250324,180400,309801190,11700,11700,11700,11700,0
+20250324,180300,309801190,11700,11700,11700,11700,0
+20250324,180200,309801190,11700,11700,11700,11700,0
+20250324,180100,309801190,11700,11700,11700,11700,0
+20250324,180000,309801190,11700,11700,11700,11700,0
+20250324,175900,309801190,11700,11700,11700,11700,0
+20250324,175800,309801190,11700,11700,11700,11700,0
+20250324,175700,309801190,11700,11700,11700,11700,0
+20250324,175600,309801190,11700,11700,11700,11700,0
+20250324,175500,309801190,11700,11700,11700,11700,0
+20250324,175400,309801190,11700,11700,11700,11700,0
+20250324,175300,309801190,11700,11700,11700,11700,0
+20250324,175200,309801190,11700,11700,11700,11700,0
+20250324,175100,309801190,11700,11700,11700,11700,0
+20250324,175000,309801190,11700,11700,11700,11700,0
+20250324,174900,309801190,11700,11700,11700,11700,0
+20250324,174800,309801190,11700,11700,11700,11700,0
+20250324,174700,309801190,11700,11700,11700,11700,0
+20250324,174600,309801190,11700,11700,11700,11700,0
+20250324,174500,309801190,11700,11700,11700,11700,0
+20250324,174400,309801190,11700,11700,11700,11700,0
+20250324,174300,309801190,11700,11700,11700,11700,0
+20250324,174200,309801190,11700,11700,11700,11700,1986
+20250324,174100,309801190,11700,11700,11700,11700,0
+20250324,174000,309801190,11700,11700,11700,11700,0
+20250324,173900,309801190,11700,11700,11700,11700,0
+20250324,173800,309801190,11700,11700,11700,11700,0
+20250324,173700,309801190,11700,11700,11700,11700,0
+20250324,173600,309801190,11700,11700,11700,11700,0
+20250324,173500,309801190,11700,11700,11700,11700,0
+20250324,173400,309801190,11700,11700,11700,11700,0
+20250324,173300,309801190,11700,11700,11700,11700,0
+20250324,173200,309801190,11700,11700,11700,11700,0
+20250324,173100,309801190,11700,11700,11700,11700,0
+20250324,173000,309801190,11700,11700,11700,11700,0
+20250324,172900,309801190,11700,11700,11700,11700,0
+20250324,172800,309801190,11700,11700,11700,11700,0
+20250324,172700,309801190,11700,11700,11700,11700,0
+20250324,172600,309801190,11700,11700,11700,11700,0
+20250324,172500,309801190,11700,11700,11700,11700,0
+20250324,172400,309801190,11700,11700,11700,11700,0
+20250324,172300,309801190,11700,11700,11700,11700,0
+20250324,172200,309801190,11700,11700,11700,11700,0
+20250324,172100,309801190,11700,11700,11700,11700,0
+20250324,172000,309801190,11700,11700,11700,11700,0
+20250324,171900,309801190,11700,11700,11700,11700,0
+20250324,171800,309801190,11700,11700,11700,11700,0
+20250324,171700,309801190,11700,11700,11700,11700,0
+20250324,171600,309801190,11700,11700,11700,11700,0
+20250324,171500,309801190,11700,11700,11700,11700,0
+20250324,171400,309801190,11700,11700,11700,11700,0
+20250324,171300,309801190,11700,11700,11700,11700,0
+20250324,171200,309801190,11700,11700,11700,11700,1986
+20250324,171100,309801190,11700,11700,11700,11700,0
+20250324,171000,309801190,11700,11700,11700,11700,0
+20250324,170900,309801190,11700,11700,11700,11700,0
+20250324,170800,309801190,11700,11700,11700,11700,0
+20250324,170700,309801190,11700,11700,11700,11700,0
+20250324,170600,309801190,11700,11700,11700,11700,0
+20250324,170500,309801190,11700,11700,11700,11700,0
+20250324,170400,309801190,11700,11700,11700,11700,0
+20250324,170300,309801190,11700,11700,11700,11700,0
+20250324,170200,309801190,11700,11700,11700,11700,0
+20250324,170100,309801190,11700,11700,11700,11700,0
+20250324,170000,309801190,11700,11700,11700,11700,0
+20250324,165900,309801190,11700,11700,11700,11700,0
+20250324,165800,309801190,11700,11700,11700,11700,0
+20250324,165700,309801190,11700,11700,11700,11700,0
+20250324,165600,309801190,11700,11700,11700,11700,0
+20250324,165500,309801190,11700,11700,11700,11700,0
+20250324,165400,309801190,11700,11700,11700,11700,0
+20250324,165300,309801190,11700,11700,11700,11700,0
+20250324,165200,309801190,11700,11700,11700,11700,0
+20250324,165100,309801190,11700,11700,11700,11700,0
+20250324,165000,309801190,11700,11700,11700,11700,0
+20250324,164900,309801190,11700,11700,11700,11700,0
+20250324,164800,309801190,11700,11700,11700,11700,0
+20250324,164700,309801190,11700,11700,11700,11700,0
+20250324,164600,309801190,11700,11700,11700,11700,0
+20250324,164500,309801190,11700,11700,11700,11700,0
+20250324,164400,309801190,11700,11700,11700,11700,0
+20250324,164300,309801190,11700,11700,11700,11700,0
+20250324,164200,309801190,11700,11700,11700,11700,1986
+20250324,164100,309801190,11700,11700,11700,11700,0
+20250324,164000,309801190,11700,11700,11700,11700,0
+20250324,163900,309801190,11700,11700,11700,11700,0
+20250324,163800,309801190,11700,11700,11700,11700,0
+20250324,163700,309801190,11700,11700,11700,11700,0
+20250324,163600,309801190,11700,11700,11700,11700,0
+20250324,163500,309801190,11700,11700,11700,11700,0
+20250324,163400,309801190,11700,11700,11700,11700,0
+20250324,163300,309801190,11700,11700,11700,11700,0
+20250324,163200,309801190,11700,11700,11700,11700,0
+20250324,163100,309801190,11700,11700,11700,11700,0
+20250324,163000,309801190,11700,11700,11700,11700,0
+20250324,162900,309801190,11700,11700,11700,11700,0
+20250324,162800,309801190,11700,11700,11700,11700,0
+20250324,162700,309801190,11700,11700,11700,11700,0
+20250324,162600,309801190,11700,11700,11700,11700,0
+20250324,162500,309801190,11700,11700,11700,11700,0
+20250324,162400,309801190,11700,11700,11700,11700,0
+20250324,162300,309801190,11700,11700,11700,11700,0
+20250324,162200,309801190,11700,11700,11700,11700,0
+20250324,162100,309801190,11700,11700,11700,11700,0
+20250324,162000,309801190,11700,11700,11700,11700,0
+20250324,161900,309801190,11700,11700,11700,11700,0
+20250324,161800,309801190,11700,11700,11700,11700,0
+20250324,161700,309801190,11700,11700,11700,11700,0
+20250324,161600,309801190,11700,11700,11700,11700,0
+20250324,161500,309801190,11700,11700,11700,11700,0
+20250324,161400,309801190,11700,11700,11700,11700,0
+20250324,161300,309801190,11700,11700,11700,11700,0
+20250324,161200,309801190,11700,11700,11700,11700,1986
+20250324,161100,309801190,11700,11700,11700,11700,0
+20250324,161000,309801190,11700,11700,11700,11700,0
+20250324,160900,309801190,11700,11700,11700,11700,0
+20250324,160800,309801190,11700,11700,11700,11700,0
+20250324,160700,309801190,11700,11700,11700,11700,0
+20250324,160600,309801190,11700,11700,11700,11700,0
+20250324,160500,309801190,11700,11700,11700,11700,0
+20250324,160400,309801190,11700,11700,11700,11700,0
+20250324,160300,309801190,11700,11700,11700,11700,0
+20250324,160200,309801190,11700,11700,11700,11700,0
+20250324,160100,309801190,11700,11700,11700,11700,0
+20250324,160000,309801190,11700,11700,11700,11700,0
+20250324,155900,309801190,11700,11700,11700,11700,0
+20250324,155800,309801190,11700,11700,11700,11700,0
+20250324,155700,309801190,11700,11700,11700,11700,0
+20250324,155600,309801190,11700,11700,11700,11700,0
+20250324,155500,309801190,11700,11700,11700,11700,0
+20250324,155400,309801190,11700,11700,11700,11700,0
+20250324,155300,309801190,11700,11700,11700,11700,0
+20250324,155200,309801190,11700,11700,11700,11700,0
+20250324,155100,309801190,11700,11700,11700,11700,0
+20250324,155000,309801190,11700,11700,11700,11700,0
+20250324,154900,309801190,11700,11700,11700,11700,0
+20250324,154800,309801190,11700,11700,11700,11700,0
+20250324,154700,309801190,11700,11700,11700,11700,0
+20250324,154600,309801190,11700,11700,11700,11700,0
+20250324,154500,309801190,11700,11700,11700,11700,0
+20250324,154400,309801190,11700,11700,11700,11700,0
+20250324,154300,309801190,11700,11700,11700,11700,0
+20250324,154200,309801190,11700,11700,11700,11700,1986
+20250324,154100,309801190,11700,11700,11700,11700,0
+20250324,154000,309801190,11700,11700,11700,11700,0
+20250324,153900,309801190,11700,11700,11700,11700,0
+20250324,153800,309801190,11700,11700,11700,11700,0
+20250324,153700,309801190,11700,11700,11700,11700,0
+20250324,153600,309801190,11700,11700,11700,11700,0
+20250324,153500,309801190,11700,11700,11700,11700,0
+20250324,153400,309801190,11700,11700,11700,11700,0
+20250324,153300,309801190,11700,11700,11700,11700,0
+20250324,153200,309801190,11700,11700,11700,11700,0
+20250324,153100,309801190,11700,11700,11700,11700,0
+20250324,153000,309801190,11700,11700,11700,11700,1986
+20250324,152900,286564990,11740,11740,11740,11740,0
+20250324,152800,286564990,11740,11740,11740,11740,0
+20250324,152700,286564990,11740,11740,11740,11740,0
+20250324,152600,286564990,11740,11740,11740,11740,0
+20250324,152500,286564990,11740,11740,11740,11740,0
+20250324,152400,286564990,11740,11740,11740,11740,0
+20250324,152300,286564990,11740,11740,11740,11740,0
+20250324,152200,286564990,11740,11740,11740,11740,0
+20250324,152100,286564990,11740,11740,11740,11740,0
+20250324,152000,286564990,11740,11740,11740,11740,0
+20250324,151900,286564990,11740,11750,11780,11740,38
+20250324,151800,286118470,11780,11770,11780,11770,6
+20250324,151700,286047840,11780,11750,11780,11740,544
+20250324,151600,279648990,11730,11740,11740,11730,99
+20250324,151500,278487680,11760,11760,11760,11760,1
+20250324,151400,278475920,11730,11740,11740,11730,398
+20250324,151300,273807020,11740,11740,11740,11740,0
+20250324,151200,273807020,11740,11740,11740,11740,0
+20250324,151100,273807020,11740,11740,11740,11740,215
+20250324,151000,271282920,11730,11730,11730,11730,4
+20250324,150900,271236000,11740,11740,11740,11740,0
+20250324,150800,271236000,11740,11740,11740,11740,0
+20250324,150700,271236000,11740,11740,11740,11740,0
+20250324,150600,271236000,11740,11740,11740,11740,1
+20250324,150500,271224260,11740,11740,11740,11740,257
+20250324,150400,268207080,11750,11750,11750,11750,0
+20250324,150300,268207080,11750,11750,11750,11750,114
+20250324,150200,266867580,11750,11750,11750,11750,0
+20250324,150100,266867580,11750,11750,11750,11750,3
+20250324,150000,266832330,11770,11770,11770,11770,2
+20250324,145900,266808790,11770,11770,11770,11770,0
+20250324,145800,266808790,11770,11770,11770,11770,1
+20250324,145700,266797020,11770,11770,11770,11770,1
+20250324,145600,266785250,11770,11750,11770,11750,9
+20250324,145500,266679480,11740,11750,11750,11740,240
+20250324,145400,263861480,11750,11750,11750,11750,0
+20250324,145300,263861480,11750,11750,11750,11750,0
+20250324,145200,263861480,11750,11750,11750,11750,0
+20250324,145100,263861480,11750,11750,11750,11750,114
+20250324,145000,262521980,11760,11760,11760,11760,0
+20250324,144900,262521980,11760,11760,11760,11760,0
+20250324,144800,262521980,11760,11760,11760,11760,1
+20250324,144700,262510220,11750,11750,11750,11750,330
+20250324,144600,258632720,11750,11750,11750,11750,0
+20250324,144500,258632720,11750,11750,11750,11750,0
+20250324,144400,258632720,11750,11750,11750,11750,0
+20250324,144300,258632720,11750,11750,11750,11750,503
+20250324,144200,252722470,11750,11750,11750,11750,0
+20250324,144100,252722470,11750,11750,11750,11750,0
+20250324,144000,252722470,11750,11750,11750,11750,11
+20250324,143900,252593220,11750,11750,11750,11750,0
+20250324,143800,252593220,11750,11750,11750,11750,11
+20250324,143700,252463970,11750,11750,11750,11750,0
+20250324,143600,252463970,11750,11760,11760,11750,12
+20250324,143500,252322960,11750,11750,11750,11750,0
+20250324,143400,252322960,11750,11750,11750,11750,11
+20250324,143300,252193710,11750,11750,11750,11750,11
+20250324,143200,252064460,11750,11750,11750,11750,0
+20250324,143100,252064460,11750,11750,11750,11750,11
+20250324,143000,251935210,11750,11750,11750,11750,2
+20250324,142900,251911710,11750,11750,11750,11750,11
+20250324,142800,251782460,11760,11750,11760,11750,12
+20250324,142700,251641450,11750,11750,11750,11750,0
+20250324,142600,251641450,11750,11760,11760,11750,12
+20250324,142500,251500440,11750,11750,11750,11750,0
+20250324,142400,251500440,11750,11750,11750,11750,11
+20250324,142300,251371190,11750,11750,11750,11750,11
+20250324,142200,251241940,11750,11750,11750,11750,0
+20250324,142100,251241940,11750,11750,11750,11750,11
+20250324,142000,251112690,11760,11760,11760,11760,34
+20250324,141900,250712850,11760,11760,11760,11760,11
+20250324,141800,250583490,11760,11760,11760,11760,50
+20250324,141700,249995490,11760,11770,11770,11760,12
+20250324,141600,249854360,11760,11760,11760,11760,11
+20250324,141500,249725000,11770,11760,11770,11760,4
+20250324,141400,249677950,11760,11760,11760,11760,8
+20250324,141300,249583870,11750,11750,11750,11750,0
+20250324,141200,249583870,11750,11750,11750,11750,1163
+20250324,141100,235918620,11740,11740,11740,11740,11
+20250324,141000,235789480,11740,11740,11740,11740,8
+20250324,140900,235695560,11740,11740,11740,11740,11
+20250324,140800,235566420,11750,11750,11750,11750,0
+20250324,140700,235566420,11750,11740,11750,11740,17
+20250324,140600,235366830,11750,11740,11750,11740,152
+20250324,140500,233582340,11750,11750,11750,11750,0
+20250324,140400,233582340,11750,11740,11750,11740,62
+20250324,140300,232854450,11740,11740,11740,11740,0
+20250324,140200,232854450,11740,11740,11740,11740,11
+20250324,140100,232725310,11760,11760,11760,11760,1
+20250324,140000,232713550,11750,11750,11750,11750,705
+20250324,135900,224429800,11760,11750,11760,11750,12
+20250324,135800,224288790,11750,11770,11770,11750,101
+20250324,135700,223102020,11750,11750,11750,11750,11
+20250324,135600,222972770,11770,11770,11770,11770,1
+20250324,135500,222961000,11750,11770,11770,11750,12
+20250324,135400,222819980,11770,11750,11770,11750,12
+20250324,135300,222678960,11770,11770,11770,11770,0
+20250324,135200,222678960,11770,11760,11770,11760,90
+20250324,135100,221620550,11770,11770,11770,11770,1
+20250324,135000,221608780,11760,11770,11770,11760,12
+20250324,134900,221467650,11750,11750,11750,11750,11
+20250324,134800,221338400,11750,11750,11750,11750,250
+20250324,134700,218400900,11750,11750,11750,11750,11
+20250324,134600,218271650,11770,11760,11770,11760,19
+20250324,134500,218048200,11750,11750,11750,11750,11
+20250324,134400,217918950,11750,11750,11750,11750,0
+20250324,134300,217918950,11750,11750,11750,11750,11
+20250324,134200,217789700,11770,11740,11770,11740,12
+20250324,134100,217648790,11750,11760,11760,11750,2066
+20250324,134000,193355400,11760,11760,11760,11760,13
+20250324,133900,193202520,11770,11770,11770,11770,1
+20250324,133800,193190750,11760,11760,11760,11760,11
+20250324,133700,193061390,11760,11760,11760,11760,11
+20250324,133600,192932030,11760,11760,11760,11760,0
+20250324,133500,192932030,11760,11760,11760,11760,11
+20250324,133400,192802670,11760,11760,11760,11760,0
+20250324,133300,192802670,11760,11760,11760,11760,11
+20250324,133200,192673310,11760,11760,11760,11760,111
+20250324,133100,191367950,11760,11760,11760,11760,0
+20250324,133000,191367950,11760,11760,11760,11760,11
+20250324,132900,191238590,11760,11760,11760,11760,0
+20250324,132800,191238590,11760,11760,11760,11760,11
+20250324,132700,191109230,11760,11760,11760,11760,0
+20250324,132600,191109230,11760,11770,11770,11760,14
+20250324,132500,190944560,11770,11760,11770,11760,12
+20250324,132400,190803430,11750,11750,11750,11750,0
+20250324,132300,190803430,11750,11750,11750,11750,11
+20250324,132200,190674180,11750,11750,11750,11750,0
+20250324,132100,190674180,11750,11750,11750,11750,11
+20250324,132000,190544930,11750,11750,11750,11750,11
+20250324,131900,190415680,11750,11750,11750,11750,0
+20250324,131800,190415680,11750,11750,11750,11750,11
+20250324,131700,190286430,11770,11770,11770,11770,1
+20250324,131600,190274660,11750,11750,11750,11750,11
+20250324,131500,190145410,11770,11750,11770,11750,12
+20250324,131400,190004390,11770,11770,11770,11770,1
+20250324,131300,189992620,11750,11750,11750,11750,11
+20250324,131200,189863370,11770,11760,11770,11760,12
+20250324,131100,189722240,11750,11750,11750,11750,11
+20250324,131000,189592990,11750,11750,11750,11750,252
+20250324,130900,186631990,11750,11750,11750,11750,11
+20250324,130800,186502740,11750,11750,11750,11750,11
+20250324,130700,186373490,11750,11750,11750,11750,0
+20250324,130600,186373490,11750,11750,11750,11750,11
+20250324,130500,186244240,11750,11750,11750,11750,0
+20250324,130400,186244240,11750,11750,11750,11750,11
+20250324,130300,186114990,11750,11750,11750,11750,11
+20250324,130200,185985740,11750,11750,11750,11750,0
+20250324,130100,185985740,11750,11750,11750,11750,11
+20250324,130000,185856490,11760,11760,11760,11760,0
+20250324,125900,185856490,11760,11760,11760,11760,43
+20250324,125800,185350810,11760,11760,11760,11760,11
+20250324,125700,185221450,11770,11770,11770,11770,45
+20250324,125600,184691800,11760,11750,11760,11750,197
+20250324,125500,182375190,11750,11750,11750,11750,0
+20250324,125400,182375190,11750,11760,11760,11750,22
+20250324,125300,182116580,11750,11750,11750,11750,0
+20250324,125200,182116580,11750,11760,11760,11750,60
+20250324,125100,181411570,11760,11750,11760,11750,12
+20250324,125000,181270560,11750,11750,11750,11750,30
+20250324,124900,180918060,11750,11750,11750,11750,11
+20250324,124800,180788810,11750,11750,11750,11750,0
+20250324,124700,180788810,11750,11750,11750,11750,11
+20250324,124600,180659560,11750,11750,11750,11750,11
+20250324,124500,180530310,11750,11750,11750,11750,100
+20250324,124400,179355310,11760,11750,11760,11750,12
+20250324,124300,179214300,11750,11750,11750,11750,0
+20250324,124200,179214300,11750,11750,11750,11750,11
+20250324,124100,179085050,11750,11750,11750,11750,11
+20250324,124000,178955800,11770,11770,11770,11770,17
+20250324,123900,178755710,11750,11750,11750,11750,11
+20250324,123800,178626460,11770,11770,11770,11770,1
+20250324,123700,178614690,11750,11750,11750,11750,11
+20250324,123600,178485440,11750,11750,11750,11750,0
+20250324,123500,178485440,11750,11750,11750,11750,11
+20250324,123400,178356190,11770,11760,11770,11750,29
+20250324,123300,178015140,11760,11760,11760,11760,0
+20250324,123200,178015140,11760,11760,11760,11760,8
+20250324,123100,177921060,11750,11750,11750,11750,0
+20250324,123000,177921060,11750,11750,11750,11750,11
+20250324,122900,177791810,11740,11740,11740,11740,11
+20250324,122800,177662670,11770,11770,11770,11770,1
+20250324,122700,177650900,11740,11740,11740,11740,11
+20250324,122600,177521760,11740,11740,11740,11740,7
+20250324,122500,177439580,11740,11750,11750,11740,54
+20250324,122400,176805190,11750,11750,11750,11750,68
+20250324,122300,176006190,11750,11750,11750,11750,0
+20250324,122200,176006190,11750,11750,11750,11750,11
+20250324,122100,175876940,11750,11750,11750,11750,0
+20250324,122000,175876940,11750,11750,11750,11750,11
+20250324,121900,175747690,11770,11770,11770,11770,1
+20250324,121800,175735920,11750,11750,11750,11750,11
+20250324,121700,175606670,11750,11750,11750,11750,11
+20250324,121600,175477420,11750,11750,11750,11750,128
+20250324,121500,173973420,11750,11750,11750,11750,11
+20250324,121400,173844170,11760,11760,11760,11760,373
+20250324,121300,169457690,11750,11750,11750,11750,84
+20250324,121200,168470690,11750,11750,11750,11750,11
+20250324,121100,168341440,11760,11760,11760,11760,127
+20250324,121000,166847920,11760,11760,11760,11760,11
+20250324,120900,166718560,11770,11770,11770,11770,1
+20250324,120800,166706790,11760,11760,11760,11760,11
+20250324,120700,166577430,11760,11760,11760,11760,11
+20250324,120600,166448070,11760,11760,11760,11760,0
+20250324,120500,166448070,11760,11760,11760,11760,18
+20250324,120400,166236390,11760,11760,11760,11760,0
+20250324,120300,166236390,11760,11770,11770,11760,12
+20250324,120200,166095260,11750,11750,11750,11750,0
+20250324,120100,166095260,11750,11770,11770,11750,12
+20250324,120000,165954240,11750,11750,11750,11750,11
+20250324,115900,165824990,11770,11760,11770,11760,579
+20250324,115800,159010950,11760,11760,11760,11760,11
+20250324,115700,158881590,11760,11760,11760,11760,0
+20250324,115600,158881590,11760,11760,11760,11760,11
+20250324,115500,158752230,11760,11760,11760,11760,11
+20250324,115400,158622870,11760,11760,11760,11760,0
+20250324,115300,158622870,11760,11760,11760,11760,11
+20250324,115200,158493510,11760,11760,11760,11760,47
+20250324,115100,157940790,11760,11770,11770,11760,64
+20250324,115000,157187620,11770,11770,11770,11770,11
+20250324,114900,157058150,11770,11770,11770,11770,0
+20250324,114800,157058150,11770,11770,11770,11770,11
+20250324,114700,156928680,11770,11770,11770,11770,0
+20250324,114600,156928680,11770,11770,11770,11770,11
+20250324,114500,156799210,11770,11770,11770,11770,0
+20250324,114400,156799210,11770,11770,11770,11770,11
+20250324,114300,156669740,11760,11760,11760,11760,11
+20250324,114200,156540380,11760,11760,11760,11760,7
+20250324,114100,156458060,11750,11750,11750,11750,11
+20250324,114000,156328810,11780,11760,11780,11760,620
+20250324,113900,149028980,11750,11750,11750,11750,11
+20250324,113800,148899730,11750,11750,11750,11750,11
+20250324,113700,148770480,11760,11760,11760,11760,23
+20250324,113600,148500000,11750,11750,11750,11750,11
+20250324,113500,148370750,11750,11750,11750,11750,0
+20250324,113400,148370750,11750,11750,11750,11750,11
+20250324,113300,148241500,11750,11750,11750,11750,11
+20250324,113200,148112250,11760,11760,11760,11760,30
+20250324,113100,147759450,11750,11750,11750,11750,11
+20250324,113000,147630200,11750,11750,11750,11750,0
+20250324,112900,147630200,11750,11750,11750,11750,11
+20250324,112800,147500950,11750,11750,11750,11750,0
+20250324,112700,147500950,11750,11750,11750,11750,11
+20250324,112600,147371700,11750,11770,11770,11750,211
+20250324,112500,144888450,11740,11740,11740,11740,0
+20250324,112400,144888450,11740,11740,11740,11740,11
+20250324,112300,144759310,11740,11740,11740,11740,0
+20250324,112200,144759310,11740,11740,11740,11740,11
+20250324,112100,144630170,11740,11740,11740,11740,11
+20250324,112000,144501030,11740,11740,11740,11740,0
+20250324,111900,144501030,11740,11740,11740,11740,11
+20250324,111800,144371890,11770,11770,11770,11770,5
+20250324,111700,144313040,11740,11740,11740,11740,11
+20250324,111600,144183900,11740,11740,11740,11740,12
+20250324,111500,144043020,11740,11740,11740,11740,0
+20250324,111400,144043020,11740,11760,11760,11740,1242
+20250324,111300,129444190,11760,11760,11760,11760,0
+20250324,111200,129444190,11760,11760,11760,11760,11
+20250324,111100,129314830,11760,11760,11760,11760,0
+20250324,111000,129314830,11760,11760,11760,11760,11
+20250324,110900,129185470,11760,11760,11760,11760,11
+20250324,110800,129056110,11760,11760,11760,11760,0
+20250324,110700,129056110,11760,11760,11760,11760,11
+20250324,110600,128926750,11760,11760,11760,11760,0
+20250324,110500,128926750,11760,11760,11760,11760,11
+20250324,110400,128797390,11770,11760,11770,11760,14
+20250324,110300,128632720,11760,11760,11760,11760,0
+20250324,110200,128632720,11760,11760,11760,11760,12
+20250324,110100,128491600,11770,11770,11770,11770,0
+20250324,110000,128491600,11770,11770,11770,11770,4
+20250324,105900,128444520,11760,11760,11760,11760,12
+20250324,105800,128303400,11790,11770,11790,11770,425
+20250324,105700,123296160,11770,11760,11770,11760,15
+20250324,105600,123119730,11760,11760,11760,11760,0
+20250324,105500,123119730,11760,11780,11780,11760,13
+20250324,105400,122966830,11770,11770,11770,11770,170
+20250324,105300,120965930,11770,11770,11770,11770,15
+20250324,105200,120789380,11770,11770,11770,11770,12
+20250324,105100,120648140,11770,11770,11770,11770,0
+20250324,105000,120648140,11770,11770,11770,11770,12
+20250324,104900,120506900,11790,11790,11790,11790,1
+20250324,104800,120495110,11770,11770,11770,11770,12
+20250324,104700,120353870,11770,11780,11790,11770,32
+20250324,104600,119977020,11780,11780,11780,11780,0
+20250324,104500,119977020,11780,11770,11780,11770,13
+20250324,104400,119824000,11770,11770,11770,11770,0
+20250324,104300,119824000,11770,11770,11770,11770,12
+20250324,104200,119682760,11770,11770,11770,11770,54
+20250324,104100,119047180,11770,11770,11770,11770,0
+20250324,104000,119047180,11770,11770,11770,11770,12
+20250324,103900,118905940,11770,11770,11770,11770,0
+20250324,103800,118905940,11770,11770,11770,11770,211
+20250324,103700,116422470,11770,11770,11770,11770,0
+20250324,103600,116422470,11770,11770,11770,11770,12
+20250324,103500,116281230,11780,11770,11780,11770,13
+20250324,103400,116128210,11770,11770,11770,11770,500
+20250324,103300,110243210,11770,11775,11790,11770,481
+20250324,103200,104576770,11785,11785,11785,11785,176
+20250324,103100,102502610,11770,11770,11770,11770,12
+20250324,103000,102361370,11790,11770,11800,11770,561
+20250324,102900,95747430,11780,11780,11780,11780,185
+20250324,102800,93568130,11780,11790,11800,11780,361
+20250324,102700,89309060,11780,11780,11780,11780,300
+20250324,102600,85775060,11770,11790,11790,11770,13
+20250324,102500,85622030,11770,11780,11780,11770,12
+20250324,102400,85480690,11760,11760,11760,11760,0
+20250324,102300,85480690,11760,11760,11760,11760,12
+20250324,102200,85339570,11790,11790,11790,11790,2
+20250324,102100,85315990,11770,11770,11770,11770,12
+20250324,102000,85174750,11780,11780,11780,11780,361
+20250324,101900,80922170,11750,11760,11780,11750,21
+20250324,101800,80675310,11760,11760,11760,11760,4
+20250324,101700,80628270,11750,11750,11750,11750,0
+20250324,101600,80628270,11750,11750,11750,11750,13
+20250324,101500,80475520,11750,11750,11750,11750,0
+20250324,101400,80475520,11750,11750,11750,11750,12
+20250324,101300,80334520,11780,11750,11780,11750,13
+20250324,101200,80181740,11780,11780,11780,11780,0
+20250324,101100,80181740,11780,11750,11780,11750,13
+20250324,101000,80028960,11780,11750,11780,11750,12
+20250324,100900,79887930,11750,11750,11780,11750,72
+20250324,100800,79041900,11760,11760,11760,11760,25
+20250324,100700,78747900,11760,11760,11760,11760,60
+20250324,100600,78042300,11760,11760,11760,11760,13
+20250324,100500,77889420,11770,11770,11770,11770,0
+20250324,100400,77889420,11770,11770,11770,11770,161
+20250324,100300,75994450,11770,11770,11770,11770,0
+20250324,100200,75994450,11770,11770,11770,11770,12
+20250324,100100,75853210,11770,11770,11770,11770,12
+20250324,100000,75711970,11770,11770,11770,11770,0
+20250324,095900,75711970,11770,11770,11770,11770,12
+20250324,095800,75570730,11790,11790,11790,11790,113
+20250324,095700,74238460,11770,11770,11770,11770,12
+20250324,095600,74097220,11770,11770,11770,11770,12
+20250324,095500,73955980,11770,11780,11780,11770,80
+20250324,095400,73014350,11770,11770,11770,11770,12
+20250324,095300,72873110,11780,11780,11780,11780,0
+20250324,095200,72873110,11780,11790,11790,11780,13
+20250324,095100,72719960,11770,11770,11770,11770,12
+20250324,095000,72578720,11780,11780,11780,11780,200
+20250324,094900,70222720,11780,11780,11780,11780,12
+20250324,094800,70081360,11790,11790,11790,11790,2
+20250324,094700,70057780,11780,11780,11780,11780,12
+20250324,094600,69916420,11790,11790,11790,11790,18
+20250324,094500,69704200,11790,11790,11790,11790,12
+20250324,094400,69562720,11800,11800,11800,11800,125
+20250324,094300,68087720,11800,11800,11800,11800,0
+20250324,094200,68087720,11800,11800,11800,11800,12
+20250324,094100,67946120,11780,11780,11780,11780,22
+20250324,094000,67686960,11780,11800,11840,11780,23
+20250324,093900,67415520,11770,11770,11770,11770,12
+20250324,093800,67274280,11810,11800,11820,11800,1189
+20250324,093700,53227540,11790,11770,11790,11770,13
+20250324,093600,53074510,11770,11770,11770,11770,0
+20250324,093500,53074510,11770,11770,11770,11770,12
+20250324,093400,52933270,11770,11770,11770,11770,20
+20250324,093300,52697870,11780,11770,11780,11770,143
+20250324,093200,51014750,11780,11790,11790,11780,126
+20250324,093100,49530460,11800,11800,11800,11800,3
+20250324,093000,49495060,11780,11780,11780,11780,12
+20250324,092900,49353700,11790,11790,11790,11790,78
+20250324,092800,48434080,11790,11790,11790,11790,12
+20250324,092700,48292600,11800,11800,11800,11800,12
+20250324,092600,48151000,11830,11810,11830,11810,479
+20250324,092500,42493990,11810,11790,11810,11790,444
+20250324,092400,37254580,11780,11780,11780,11780,11
+20250324,092300,37125000,11780,11790,11790,11780,2
+20250324,092200,37101430,11770,11770,11770,11770,12
+20250324,092100,36960190,11770,11770,11770,11770,0
+20250324,092000,36960190,11770,11770,11770,11770,12
+20250324,091900,36818950,11780,11790,11790,11770,64
+20250324,091800,36065520,11770,11800,11800,11770,13
+20250324,091700,35912480,11770,11770,11770,11770,12
+20250324,091600,35771240,11770,11770,11770,11770,0
+20250324,091500,35771240,11770,11770,11770,11770,12
+20250324,091400,35630000,11810,11810,11810,11800,433
+20250324,091300,30516280,11820,11850,11880,11820,641
+20250324,091200,22923510,11880,11830,11880,11830,11
+20250324,091100,22793250,11830,11850,11890,11830,24
+20250324,091000,22508950,11850,11760,11850,11760,1122
+20250324,090900,9259930,11800,11780,11800,11780,116
+20250324,090800,7893430,11740,11740,11740,11740,12
+20250324,090700,7752550,11740,11780,11780,11740,21
+20250324,090600,7505970,11740,11780,11780,11730,36
+20250324,090500,7083310,11730,11730,11730,11730,12
+20250324,090400,6942550,11790,11750,11790,11750,316
+20250324,090300,3229510,11790,11760,11790,11760,40
+20250324,090200,2759080,11820,11820,11820,11820,1
+20250324,090100,2747260,11760,11800,11800,11750,197
+20250324,090000,426380,11830,11850,11850,11830,36

102460/min/candle-20250325.csv

@@ -0,0 +1,673 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,201100,324428800,11830,11830,11830,11830,1005
+20250325,201000,324428800,11830,11830,11830,11830,0
+20250325,200900,324428800,11830,11830,11830,11830,0
+20250325,200800,324428800,11830,11830,11830,11830,0
+20250325,200700,324428800,11830,11830,11830,11830,0
+20250325,200600,324428800,11830,11830,11830,11830,0
+20250325,200500,324428800,11830,11830,11830,11830,0
+20250325,200400,324428800,11830,11830,11830,11830,0
+20250325,200300,324428800,11830,11830,11830,11830,0
+20250325,200200,324428800,11830,11830,11830,11830,0
+20250325,200100,324428800,11830,11830,11830,11830,0
+20250325,200000,324428800,11830,11830,11830,11830,0
+20250325,195900,324428800,11830,11830,11830,11830,0
+20250325,195800,324428800,11830,11830,11830,11830,0
+20250325,195700,324428800,11830,11830,11830,11830,0
+20250325,195600,324428800,11830,11830,11830,11830,0
+20250325,195500,324428800,11830,11830,11830,11830,0
+20250325,195400,324428800,11830,11830,11830,11830,0
+20250325,195300,324428800,11830,11830,11830,11830,0
+20250325,195200,324428800,11830,11830,11830,11830,0
+20250325,195100,324428800,11830,11830,11830,11830,0
+20250325,195000,324428800,11830,11830,11830,11830,0
+20250325,194900,324428800,11830,11830,11830,11830,0
+20250325,194800,324428800,11830,11830,11830,11830,0
+20250325,194700,324428800,11830,11830,11830,11830,0
+20250325,194600,324428800,11830,11830,11830,11830,0
+20250325,194500,324428800,11830,11830,11830,11830,0
+20250325,194400,324428800,11830,11830,11830,11830,0
+20250325,194300,324428800,11830,11830,11830,11830,0
+20250325,194200,324428800,11830,11830,11830,11830,0
+20250325,194100,324428800,11830,11830,11830,11830,1005
+20250325,194000,324428800,11830,11830,11830,11830,0
+20250325,193900,324428800,11830,11830,11830,11830,0
+20250325,193800,324428800,11830,11830,11830,11830,0
+20250325,193700,324428800,11830,11830,11830,11830,0
+20250325,193600,324428800,11830,11830,11830,11830,0
+20250325,193500,324428800,11830,11830,11830,11830,0
+20250325,193400,324428800,11830,11830,11830,11830,0
+20250325,193300,324428800,11830,11830,11830,11830,0
+20250325,193200,324428800,11830,11830,11830,11830,0
+20250325,193100,324428800,11830,11830,11830,11830,0
+20250325,193000,324428800,11830,11830,11830,11830,0
+20250325,192900,324428800,11830,11830,11830,11830,0
+20250325,192800,324428800,11830,11830,11830,11830,0
+20250325,192700,324428800,11830,11830,11830,11830,0
+20250325,192600,324428800,11830,11830,11830,11830,0
+20250325,192500,324428800,11830,11830,11830,11830,0
+20250325,192400,324428800,11830,11830,11830,11830,0
+20250325,192300,324428800,11830,11830,11830,11830,0
+20250325,192200,324428800,11830,11830,11830,11830,0
+20250325,192100,324428800,11830,11830,11830,11830,0
+20250325,192000,324428800,11830,11830,11830,11830,0
+20250325,191900,324428800,11830,11830,11830,11830,0
+20250325,191800,324428800,11830,11830,11830,11830,0
+20250325,191700,324428800,11830,11830,11830,11830,0
+20250325,191600,324428800,11830,11830,11830,11830,0
+20250325,191500,324428800,11830,11830,11830,11830,0
+20250325,191400,324428800,11830,11830,11830,11830,0
+20250325,191300,324428800,11830,11830,11830,11830,0
+20250325,191200,324428800,11830,11830,11830,11830,0
+20250325,191100,324428800,11830,11830,11830,11830,1005
+20250325,191000,324428800,11830,11830,11830,11830,0
+20250325,190900,324428800,11830,11830,11830,11830,0
+20250325,190800,324428800,11830,11830,11830,11830,0
+20250325,190700,324428800,11830,11830,11830,11830,0
+20250325,190600,324428800,11830,11830,11830,11830,0
+20250325,190500,324428800,11830,11830,11830,11830,0
+20250325,190400,324428800,11830,11830,11830,11830,0
+20250325,190300,324428800,11830,11830,11830,11830,0
+20250325,190200,324428800,11830,11830,11830,11830,0
+20250325,190100,324428800,11830,11830,11830,11830,0
+20250325,190000,324428800,11830,11830,11830,11830,0
+20250325,185900,324428800,11830,11830,11830,11830,0
+20250325,185800,324428800,11830,11830,11830,11830,0
+20250325,185700,324428800,11830,11830,11830,11830,0
+20250325,185600,324428800,11830,11830,11830,11830,0
+20250325,185500,324428800,11830,11830,11830,11830,0
+20250325,185400,324428800,11830,11830,11830,11830,0
+20250325,185300,324428800,11830,11830,11830,11830,0
+20250325,185200,324428800,11830,11830,11830,11830,0
+20250325,185100,324428800,11830,11830,11830,11830,0
+20250325,185000,324428800,11830,11830,11830,11830,0
+20250325,184900,324428800,11830,11830,11830,11830,0
+20250325,184800,324428800,11830,11830,11830,11830,0
+20250325,184700,324428800,11830,11830,11830,11830,0
+20250325,184600,324428800,11830,11830,11830,11830,0
+20250325,184500,324428800,11830,11830,11830,11830,0
+20250325,184400,324428800,11830,11830,11830,11830,0
+20250325,184300,324428800,11830,11830,11830,11830,0
+20250325,184200,324428800,11830,11830,11830,11830,0
+20250325,184100,324428800,11830,11830,11830,11830,1005
+20250325,184000,324428800,11830,11830,11830,11830,0
+20250325,183900,324428800,11830,11830,11830,11830,0
+20250325,183800,324428800,11830,11830,11830,11830,0
+20250325,183700,324428800,11830,11830,11830,11830,0
+20250325,183600,324428800,11830,11830,11830,11830,0
+20250325,183500,324428800,11830,11830,11830,11830,0
+20250325,183400,324428800,11830,11830,11830,11830,0
+20250325,183300,324428800,11830,11830,11830,11830,0
+20250325,183200,324428800,11830,11830,11830,11830,0
+20250325,183100,324428800,11830,11830,11830,11830,0
+20250325,183000,324428800,11830,11830,11830,11830,0
+20250325,182900,324428800,11830,11830,11830,11830,0
+20250325,182800,324428800,11830,11830,11830,11830,0
+20250325,182700,324428800,11830,11830,11830,11830,0
+20250325,182600,324428800,11830,11830,11830,11830,0
+20250325,182500,324428800,11830,11830,11830,11830,0
+20250325,182400,324428800,11830,11830,11830,11830,0
+20250325,182300,324428800,11830,11830,11830,11830,0
+20250325,182200,324428800,11830,11830,11830,11830,0
+20250325,182100,324428800,11830,11830,11830,11830,0
+20250325,182000,324428800,11830,11830,11830,11830,0
+20250325,181900,324428800,11830,11830,11830,11830,0
+20250325,181800,324428800,11830,11830,11830,11830,0
+20250325,181700,324428800,11830,11830,11830,11830,0
+20250325,181600,324428800,11830,11830,11830,11830,0
+20250325,181500,324428800,11830,11830,11830,11830,0
+20250325,181400,324428800,11830,11830,11830,11830,0
+20250325,181300,324428800,11830,11830,11830,11830,0
+20250325,181200,324428800,11830,11830,11830,11830,0
+20250325,181100,324428800,11830,11830,11830,11830,1005
+20250325,181000,324428800,11830,11830,11830,11830,0
+20250325,180900,324428800,11830,11830,11830,11830,0
+20250325,180800,324428800,11830,11830,11830,11830,0
+20250325,180700,324428800,11830,11830,11830,11830,0
+20250325,180600,324428800,11830,11830,11830,11830,0
+20250325,180500,324428800,11830,11830,11830,11830,0
+20250325,180400,324428800,11830,11830,11830,11830,0
+20250325,180300,324428800,11830,11830,11830,11830,0
+20250325,180200,324428800,11830,11830,11830,11830,0
+20250325,180100,324428800,11830,11830,11830,11830,0
+20250325,180000,324428800,11830,11830,11830,11830,0
+20250325,175900,324428800,11830,11830,11830,11830,0
+20250325,175800,324428800,11830,11830,11830,11830,0
+20250325,175700,324428800,11830,11830,11830,11830,0
+20250325,175600,324428800,11830,11830,11830,11830,0
+20250325,175500,324428800,11830,11830,11830,11830,0
+20250325,175400,324428800,11830,11830,11830,11830,0
+20250325,175300,324428800,11830,11830,11830,11830,0
+20250325,175200,324428800,11830,11830,11830,11830,0
+20250325,175100,324428800,11830,11830,11830,11830,0
+20250325,175000,324428800,11830,11830,11830,11830,0
+20250325,174900,324428800,11830,11830,11830,11830,0
+20250325,174800,324428800,11830,11830,11830,11830,0
+20250325,174700,324428800,11830,11830,11830,11830,0
+20250325,174600,324428800,11830,11830,11830,11830,0
+20250325,174500,324428800,11830,11830,11830,11830,0
+20250325,174400,324428800,11830,11830,11830,11830,0
+20250325,174300,324428800,11830,11830,11830,11830,0
+20250325,174200,324428800,11830,11830,11830,11830,0
+20250325,174100,324428800,11830,11830,11830,11830,1005
+20250325,174000,324428800,11830,11830,11830,11830,0
+20250325,173900,324428800,11830,11830,11830,11830,0
+20250325,173800,324428800,11830,11830,11830,11830,0
+20250325,173700,324428800,11830,11830,11830,11830,0
+20250325,173600,324428800,11830,11830,11830,11830,0
+20250325,173500,324428800,11830,11830,11830,11830,0
+20250325,173400,324428800,11830,11830,11830,11830,0
+20250325,173300,324428800,11830,11830,11830,11830,0
+20250325,173200,324428800,11830,11830,11830,11830,0
+20250325,173100,324428800,11830,11830,11830,11830,0
+20250325,173000,324428800,11830,11830,11830,11830,0
+20250325,172900,324428800,11830,11830,11830,11830,0
+20250325,172800,324428800,11830,11830,11830,11830,0
+20250325,172700,324428800,11830,11830,11830,11830,0
+20250325,172600,324428800,11830,11830,11830,11830,0
+20250325,172500,324428800,11830,11830,11830,11830,0
+20250325,172400,324428800,11830,11830,11830,11830,0
+20250325,172300,324428800,11830,11830,11830,11830,0
+20250325,172200,324428800,11830,11830,11830,11830,0
+20250325,172100,324428800,11830,11830,11830,11830,0
+20250325,172000,324428800,11830,11830,11830,11830,0
+20250325,171900,324428800,11830,11830,11830,11830,0
+20250325,171800,324428800,11830,11830,11830,11830,0
+20250325,171700,324428800,11830,11830,11830,11830,0
+20250325,171600,324428800,11830,11830,11830,11830,0
+20250325,171500,324428800,11830,11830,11830,11830,0
+20250325,171400,324428800,11830,11830,11830,11830,0
+20250325,171300,324428800,11830,11830,11830,11830,0
+20250325,171200,324428800,11830,11830,11830,11830,0
+20250325,171100,324428800,11830,11830,11830,11830,1005
+20250325,171000,324428800,11830,11830,11830,11830,0
+20250325,170900,324428800,11830,11830,11830,11830,0
+20250325,170800,324428800,11830,11830,11830,11830,0
+20250325,170700,324428800,11830,11830,11830,11830,0
+20250325,170600,324428800,11830,11830,11830,11830,0
+20250325,170500,324428800,11830,11830,11830,11830,0
+20250325,170400,324428800,11830,11830,11830,11830,0
+20250325,170300,324428800,11830,11830,11830,11830,0
+20250325,170200,324428800,11830,11830,11830,11830,0
+20250325,170100,324428800,11830,11830,11830,11830,0
+20250325,170000,324428800,11830,11830,11830,11830,0
+20250325,165900,324428800,11830,11830,11830,11830,0
+20250325,165800,324428800,11830,11830,11830,11830,0
+20250325,165700,324428800,11830,11830,11830,11830,0
+20250325,165600,324428800,11830,11830,11830,11830,0
+20250325,165500,324428800,11830,11830,11830,11830,0
+20250325,165400,324428800,11830,11830,11830,11830,0
+20250325,165300,324428800,11830,11830,11830,11830,0
+20250325,165200,324428800,11830,11830,11830,11830,0
+20250325,165100,324428800,11830,11830,11830,11830,0
+20250325,165000,324428800,11830,11830,11830,11830,0
+20250325,164900,324428800,11830,11830,11830,11830,0
+20250325,164800,324428800,11830,11830,11830,11830,0
+20250325,164700,324428800,11830,11830,11830,11830,0
+20250325,164600,324428800,11830,11830,11830,11830,0
+20250325,164500,324428800,11830,11830,11830,11830,0
+20250325,164400,324428800,11830,11830,11830,11830,0
+20250325,164300,324428800,11830,11830,11830,11830,0
+20250325,164200,324428800,11830,11830,11830,11830,0
+20250325,164100,324428800,11830,11830,11830,11830,1005
+20250325,164000,324428800,11830,11830,11830,11830,0
+20250325,163900,324428800,11830,11830,11830,11830,0
+20250325,163800,324428800,11830,11830,11830,11830,0
+20250325,163700,324428800,11830,11830,11830,11830,0
+20250325,163600,324428800,11830,11830,11830,11830,0
+20250325,163500,324428800,11830,11830,11830,11830,0
+20250325,163400,324428800,11830,11830,11830,11830,0
+20250325,163300,324428800,11830,11830,11830,11830,0
+20250325,163200,324428800,11830,11830,11830,11830,0
+20250325,163100,324428800,11830,11830,11830,11830,0
+20250325,163000,324428800,11830,11830,11830,11830,0
+20250325,162900,324428800,11830,11830,11830,11830,0
+20250325,162800,324428800,11830,11830,11830,11830,0
+20250325,162700,324428800,11830,11830,11830,11830,0
+20250325,162600,324428800,11830,11830,11830,11830,0
+20250325,162500,324428800,11830,11830,11830,11830,0
+20250325,162400,324428800,11830,11830,11830,11830,0
+20250325,162300,324428800,11830,11830,11830,11830,0
+20250325,162200,324428800,11830,11830,11830,11830,0
+20250325,162100,324428800,11830,11830,11830,11830,0
+20250325,162000,324428800,11830,11830,11830,11830,0
+20250325,161900,324428800,11830,11830,11830,11830,0
+20250325,161800,324428800,11830,11830,11830,11830,0
+20250325,161700,324428800,11830,11830,11830,11830,0
+20250325,161600,324428800,11830,11830,11830,11830,0
+20250325,161500,324428800,11830,11830,11830,11830,0
+20250325,161400,324428800,11830,11830,11830,11830,0
+20250325,161300,324428800,11830,11830,11830,11830,0
+20250325,161200,324428800,11830,11830,11830,11830,0
+20250325,161100,324428800,11830,11830,11830,11830,1005
+20250325,161000,324428800,11830,11830,11830,11830,0
+20250325,160900,324428800,11830,11830,11830,11830,0
+20250325,160800,324428800,11830,11830,11830,11830,0
+20250325,160700,324428800,11830,11830,11830,11830,0
+20250325,160600,324428800,11830,11830,11830,11830,0
+20250325,160500,324428800,11830,11830,11830,11830,0
+20250325,160400,324428800,11830,11830,11830,11830,0
+20250325,160300,324428800,11830,11830,11830,11830,0
+20250325,160200,324428800,11830,11830,11830,11830,0
+20250325,160100,324428800,11830,11830,11830,11830,0
+20250325,160000,324428800,11830,11830,11830,11830,0
+20250325,155900,324428800,11830,11830,11830,11830,0
+20250325,155800,324428800,11830,11830,11830,11830,0
+20250325,155700,324428800,11830,11830,11830,11830,0
+20250325,155600,324428800,11830,11830,11830,11830,0
+20250325,155500,324428800,11830,11830,11830,11830,0
+20250325,155400,324428800,11830,11830,11830,11830,0
+20250325,155300,324428800,11830,11830,11830,11830,0
+20250325,155200,324428800,11830,11830,11830,11830,0
+20250325,155100,324428800,11830,11830,11830,11830,0
+20250325,155000,324428800,11830,11830,11830,11830,0
+20250325,154900,324428800,11830,11830,11830,11830,0
+20250325,154800,324428800,11830,11830,11830,11830,0
+20250325,154700,324428800,11830,11830,11830,11830,0
+20250325,154600,324428800,11830,11830,11830,11830,0
+20250325,154500,324428800,11830,11830,11830,11830,0
+20250325,154400,324428800,11830,11830,11830,11830,0
+20250325,154300,324428800,11830,11830,11830,11830,0
+20250325,154200,324428800,11830,11830,11830,11830,0
+20250325,154100,324428800,11830,11830,11830,11830,1005
+20250325,154000,324428800,11830,11830,11830,11830,0
+20250325,153900,324428800,11830,11830,11830,11830,0
+20250325,153800,324428800,11830,11830,11830,11830,0
+20250325,153700,324428800,11830,11830,11830,11830,0
+20250325,153600,324428800,11830,11830,11830,11830,0
+20250325,153500,324428800,11830,11830,11830,11830,0
+20250325,153400,324428800,11830,11830,11830,11830,0
+20250325,153300,324428800,11830,11830,11830,11830,0
+20250325,153200,324428800,11830,11830,11830,11830,0
+20250325,153100,324428800,11830,11830,11830,11830,0
+20250325,153000,324428800,11830,11830,11830,11830,1005
+20250325,152900,312539650,11840,11840,11840,11840,0
+20250325,152800,312539650,11840,11840,11840,11840,0
+20250325,152700,312539650,11840,11840,11840,11840,0
+20250325,152600,312539650,11840,11840,11840,11840,0
+20250325,152500,312539650,11840,11840,11840,11840,0
+20250325,152400,312539650,11840,11840,11840,11840,0
+20250325,152300,312539650,11840,11840,11840,11840,0
+20250325,152200,312539650,11840,11840,11840,11840,0
+20250325,152100,312539650,11840,11840,11840,11840,0
+20250325,152000,312539650,11840,11840,11840,11840,0
+20250325,151900,312539650,11840,11700,11840,11630,2571
+20250325,151800,282231080,11710,11710,11710,11710,0
+20250325,151700,282231080,11710,11620,11720,11620,1004
+20250325,151600,270514610,11600,11600,11600,11600,0
+20250325,151500,270514610,11600,11600,11600,11600,0
+20250325,151400,270514610,11600,11600,11600,11600,2
+20250325,151300,270491410,11610,11610,11610,11610,0
+20250325,151200,270491410,11610,11610,11610,11610,3
+20250325,151100,270456580,11620,11620,11620,11620,0
+20250325,151000,270456580,11620,11620,11620,11620,82
+20250325,150900,269503740,11620,11620,11620,11620,2
+20250325,150800,269480500,11640,11640,11640,11640,0
+20250325,150700,269480500,11640,11640,11640,11640,0
+20250325,150600,269480500,11640,11640,11640,11640,3
+20250325,150500,269445580,11630,11630,11630,11630,0
+20250325,150400,269445580,11630,11630,11630,11630,0
+20250325,150300,269445580,11630,11630,11630,11630,0
+20250325,150200,269445580,11630,11630,11630,11630,78
+20250325,150100,268538440,11650,11640,11650,11640,492
+20250325,150000,262809810,11630,11630,11630,11630,27
+20250325,145900,262495800,11620,11620,11620,11620,0
+20250325,145800,262495800,11620,11620,11620,11620,0
+20250325,145700,262495800,11620,11620,11620,11620,0
+20250325,145600,262495800,11620,11620,11620,11620,0
+20250325,145500,262495800,11620,11630,11640,11620,3
+20250325,145400,262460910,11640,11640,11640,11640,2
+20250325,145300,262437630,11630,11620,11630,11620,71
+20250325,145200,261612100,11650,11650,11650,11650,0
+20250325,145100,261612100,11650,11650,11650,11650,0
+20250325,145000,261612100,11650,11650,11650,11650,0
+20250325,144900,261612100,11650,11630,11670,11620,69
+20250325,144800,260807860,11660,11620,11660,11620,47
+20250325,144700,260261130,11630,11620,11630,11620,3
+20250325,144600,260226250,11610,11610,11610,11610,98
+20250325,144500,259088470,11610,11610,11610,11610,0
+20250325,144400,259088470,11610,11600,11610,11600,111
+20250325,144300,257800750,11600,11600,11600,11600,1
+20250325,144200,257789150,11580,11580,11580,11580,600
+20250325,144100,250841150,11580,11590,11590,11580,209
+20250325,144000,248420830,11590,11590,11590,11590,10
+20250325,143900,248304930,11590,11590,11590,11590,0
+20250325,143800,248304930,11590,11590,11590,11590,10
+20250325,143700,248189030,11590,11590,11590,11590,0
+20250325,143600,248189030,11590,11590,11590,11590,10
+20250325,143500,248073130,11590,11590,11590,11590,0
+20250325,143400,248073130,11590,11600,11600,11590,1210
+20250325,143300,234049070,11600,11600,11600,11600,513
+20250325,143200,228098270,11600,11600,11600,11600,0
+20250325,143100,228098270,11600,11600,11600,11600,10
+20250325,143000,227982270,11600,11600,11600,11600,0
+20250325,142900,227982270,11600,11600,11600,11600,10
+20250325,142800,227866270,11600,11620,11620,11600,11
+20250325,142700,227738650,11600,11600,11600,11600,0
+20250325,142600,227738650,11600,11600,11600,11600,10
+20250325,142500,227622650,11600,11600,11600,11600,0
+20250325,142400,227622650,11600,11600,11600,11600,473
+20250325,142300,222135850,11600,11600,11600,11600,10
+20250325,142200,222019850,11600,11600,11600,11600,0
+20250325,142100,222019850,11600,11600,11600,11600,11
+20250325,142000,221892250,11610,11610,11610,11610,312
+20250325,141900,218269930,11610,11610,11610,11610,510
+20250325,141800,212348830,11610,11610,11610,11610,0
+20250325,141700,212348830,11610,11620,11620,11610,134
+20250325,141600,210791850,11620,11620,11620,11620,10
+20250325,141500,210675650,11640,11640,11640,11640,0
+20250325,141400,210675650,11640,11620,11640,11620,86
+20250325,141300,209674810,11620,11620,11620,11620,0
+20250325,141200,209674810,11620,11620,11620,11620,10
+20250325,141100,209558610,11620,11620,11620,11620,10
+20250325,141000,209442410,11620,11620,11620,11620,0
+20250325,140900,209442410,11620,11620,11620,11620,510
+20250325,140800,203516210,11620,11620,11620,11620,0
+20250325,140700,203516210,11620,11630,11670,11620,113
+20250325,140600,202202040,11620,11620,11620,11620,10
+20250325,140500,202085840,11630,11630,11630,11630,3
+20250325,140400,202050950,11620,11620,11620,11620,503
+20250325,140300,196206090,11620,11620,11620,11620,155
+20250325,140200,194404990,11640,11620,11640,11620,11
+20250325,140100,194277150,11620,11620,11620,11620,0
+20250325,140000,194277150,11620,11620,11620,11620,10
+20250325,135900,194160950,11620,11630,11630,11620,467
+20250325,135800,188731050,11630,11640,11640,11630,424
+20250325,135700,183798800,11640,11640,11640,11640,10
+20250325,135600,183682400,11670,11660,11670,11660,15
+20250325,135500,183507490,11640,11640,11640,11640,10
+20250325,135400,183391090,11640,11640,11640,11640,10
+20250325,135300,183274690,11640,11640,11640,11640,21
+20250325,135200,183030250,11640,11640,11640,11640,10
+20250325,135100,182913850,11660,11660,11660,11660,118
+20250325,135000,181537970,11640,11640,11640,11640,10
+20250325,134900,181421570,11640,11640,11640,11640,10
+20250325,134800,181305170,11640,11640,11640,11640,0
+20250325,134700,181305170,11640,11640,11640,11640,10
+20250325,134600,181188770,11640,11640,11640,11640,0
+20250325,134500,181188770,11640,11640,11640,11640,10
+20250325,134400,181072370,11640,11640,11640,11640,0
+20250325,134300,181072370,11640,11640,11640,11640,12
+20250325,134200,180932690,11630,11630,11630,11630,10
+20250325,134100,180816390,11630,11630,11630,11630,0
+20250325,134000,180816390,11630,11630,11630,11630,10
+20250325,133900,180700090,11630,11630,11630,11630,3
+20250325,133800,180665200,11630,11630,11630,11630,10
+20250325,133700,180548900,11630,11630,11630,11630,10
+20250325,133600,180432600,11630,11630,11630,11630,0
+20250325,133500,180432600,11630,11630,11630,11630,10
+20250325,133400,180316300,11640,11640,11640,11640,0
+20250325,133300,180316300,11640,11640,11640,11640,142
+20250325,133200,178663420,11650,11660,11660,11650,1707
+20250325,133100,158776340,11660,11660,11660,11660,0
+20250325,133000,158776340,11660,11660,11660,11660,13
+20250325,132900,158624760,11660,11660,11660,11660,0
+20250325,132800,158624760,11660,11660,11660,11660,10
+20250325,132700,158508160,11660,11660,11660,11660,0
+20250325,132600,158508160,11660,11660,11660,11660,10
+20250325,132500,158391560,11660,11660,11660,11660,10
+20250325,132400,158274960,11660,11660,11660,11660,0
+20250325,132300,158274960,11660,11660,11660,11660,10
+20250325,132200,158158360,11660,11660,11660,11660,0
+20250325,132100,158158360,11660,11660,11660,11660,10
+20250325,132000,158041760,11660,11660,11660,11660,10
+20250325,131900,157925160,11660,11660,11660,11660,0
+20250325,131800,157925160,11660,11660,11660,11660,10
+20250325,131700,157808560,11670,11670,11670,11670,1
+20250325,131600,157796890,11660,11660,11660,11660,11
+20250325,131500,157668630,11660,11660,11660,11660,10
+20250325,131400,157552030,11660,11660,11660,11660,0
+20250325,131300,157552030,11660,11660,11660,11660,10
+20250325,131200,157435430,11670,11670,11670,11670,7
+20250325,131100,157353740,11660,11660,11660,11660,37
+20250325,131000,156922320,11660,11660,11660,11660,0
+20250325,130900,156922320,11660,11660,11660,11660,10
+20250325,130800,156805720,11660,11660,11660,11660,10
+20250325,130700,156689120,11660,11660,11660,11660,0
+20250325,130600,156689120,11660,11660,11660,11660,10
+20250325,130500,156572520,11650,11650,11650,11650,0
+20250325,130400,156572520,11650,11670,11670,11650,13
+20250325,130300,156421010,11650,11650,11650,11650,14
+20250325,130200,156257910,11650,11650,11650,11650,0
+20250325,130100,156257910,11650,11650,11650,11650,10
+20250325,130000,156141410,11650,11650,11650,11650,0
+20250325,125900,156141410,11650,11650,11650,11650,10
+20250325,125800,156024910,11650,11650,11650,11650,26
+20250325,125700,155722010,11670,11660,11670,11660,100
+20250325,125600,154555100,11660,11660,11660,11660,1
+20250325,125500,154543440,11660,11660,11660,11660,99
+20250325,125400,153389100,11650,11650,11650,11650,10
+20250325,125300,153272600,11660,11650,11660,11650,101
+20250325,125200,152095940,11650,11650,11650,11650,10
+20250325,125100,151979440,11650,11650,11650,11650,10
+20250325,125000,151862940,11650,11650,11650,11650,0
+20250325,124900,151862940,11650,11650,11650,11650,10
+20250325,124800,151746440,11650,11650,11650,11650,0
+20250325,124700,151746440,11650,11650,11650,11650,110
+20250325,124600,150464940,11650,11650,11650,11650,10
+20250325,124500,150348440,11650,11650,11650,11650,0
+20250325,124400,150348440,11650,11650,11650,11650,10
+20250325,124300,150231940,11650,11650,11650,11650,0
+20250325,124200,150231940,11650,11650,11650,11650,10
+20250325,124100,150115440,11650,11650,11650,11650,10
+20250325,124000,149998940,11650,11650,11650,11650,0
+20250325,123900,149998940,11650,11650,11650,11650,10
+20250325,123800,149882440,11670,11660,11670,11660,5
+20250325,123700,149824130,11660,11660,11660,11660,20
+20250325,123600,149590930,11660,11660,11660,11660,21
+20250325,123500,149346070,11650,11650,11650,11650,10
+20250325,123400,149229570,11650,11650,11650,11650,10
+20250325,123300,149113070,11650,11650,11650,11650,0
+20250325,123200,149113070,11650,11650,11650,11650,10
+20250325,123100,148996570,11650,11650,11650,11650,0
+20250325,123000,148996570,11650,11650,11650,11650,10
+20250325,122900,148880070,11650,11650,11650,11650,10
+20250325,122800,148763570,11660,11660,11660,11660,22
+20250325,122700,148507050,11640,11640,11640,11640,10
+20250325,122600,148390650,11640,11640,11640,11640,0
+20250325,122500,148390650,11640,11640,11640,11640,10
+20250325,122400,148274250,11640,11640,11640,11640,10
+20250325,122300,148157850,11640,11640,11640,11640,0
+20250325,122200,148157850,11640,11640,11640,11640,10
+20250325,122100,148041450,11640,11640,11640,11640,0
+20250325,122000,148041450,11640,11640,11640,11640,10
+20250325,121900,147925050,11640,11640,11640,11640,0
+20250325,121800,147925050,11640,11640,11640,11640,10
+20250325,121700,147808650,11640,11640,11640,11640,10
+20250325,121600,147692250,11640,11640,11640,11640,0
+20250325,121500,147692250,11640,11640,11640,11640,11
+20250325,121400,147564210,11640,11640,11640,11640,0
+20250325,121300,147564210,11640,11640,11640,11640,10
+20250325,121200,147447810,11640,11640,11640,11640,10
+20250325,121100,147331410,11640,11640,11640,11640,0
+20250325,121000,147331410,11640,11630,11640,11630,11
+20250325,120900,147203470,11630,11630,11630,11630,0
+20250325,120800,147203470,11630,11630,11630,11630,10
+20250325,120700,147087170,11630,11630,11630,11630,10
+20250325,120600,146970870,11630,11630,11630,11630,0
+20250325,120500,146970870,11630,11630,11630,11630,10
+20250325,120400,146854570,11650,11650,11650,11650,257
+20250325,120300,143860520,11630,11630,11630,11630,10
+20250325,120200,143744220,11630,11630,11630,11630,0
+20250325,120100,143744220,11630,11630,11630,11630,10
+20250325,120000,143627920,11630,11630,11630,11630,10
+20250325,115900,143511620,11630,11630,11630,11630,0
+20250325,115800,143511620,11630,11630,11630,11630,10
+20250325,115700,143395320,11630,11630,11630,11630,0
+20250325,115600,143395320,11630,11630,11630,11630,410
+20250325,115500,138627020,11630,11630,11630,11630,363
+20250325,115400,134405330,11650,11650,11650,11650,2
+20250325,115300,134382030,11630,11630,11630,11630,10
+20250325,115200,134265730,11630,11630,11630,11630,0
+20250325,115100,134265730,11630,11630,11630,11630,10
+20250325,115000,134149430,11640,11640,11640,11640,71
+20250325,114900,133322990,11640,11640,11640,11640,10
+20250325,114800,133206590,11640,11640,11640,11640,10
+20250325,114700,133090190,11640,11640,11640,11640,0
+20250325,114600,133090190,11640,11640,11640,11640,10
+20250325,114500,132973790,11640,11640,11640,11640,345
+20250325,114400,128957990,11640,11640,11640,11640,10
+20250325,114300,128841590,11660,11640,11660,11640,11
+20250325,114200,128713530,11640,11640,11640,11640,194
+20250325,114100,126455370,11640,11640,11640,11640,10
+20250325,114000,126338970,11640,11640,11640,11640,0
+20250325,113900,126338970,11640,11640,11640,11640,10
+20250325,113800,126222570,11640,11640,11640,11640,0
+20250325,113700,126222570,11640,11640,11640,11640,10
+20250325,113600,126106170,11640,11640,11640,11640,10
+20250325,113500,125989770,11640,11640,11640,11640,0
+20250325,113400,125989770,11640,11640,11640,11640,10
+20250325,113300,125873370,11640,11640,11640,11640,0
+20250325,113200,125873370,11640,11670,11670,11640,20
+20250325,113100,125640270,11640,11640,11640,11640,10
+20250325,113000,125523870,11640,11640,11640,11640,0
+20250325,112900,125523870,11640,11640,11640,11640,10
+20250325,112800,125407470,11640,11640,11640,11640,0
+20250325,112700,125407470,11640,11640,11640,11640,10
+20250325,112600,125291070,11670,11640,11670,11640,2
+20250325,112500,125267760,11640,11640,11640,11640,10
+20250325,112400,125151360,11640,11630,11640,11630,17
+20250325,112300,124953580,11630,11630,11630,11630,500
+20250325,112200,119138580,11640,11650,11670,11640,9
+20250325,112100,119033740,11640,11640,11640,11640,17
+20250325,112000,118835860,11640,11640,11640,11640,10
+20250325,111900,118719460,11650,11650,11650,11650,5
+20250325,111800,118661210,11660,11660,11660,11660,955
+20250325,111700,107525910,11660,11660,11660,11660,10
+20250325,111600,107409310,11660,11660,11660,11660,0
+20250325,111500,107409310,11660,11660,11700,11660,40
+20250325,111400,106942330,11660,11660,11660,11660,100
+20250325,111300,105776330,11660,11660,11660,11660,19
+20250325,111200,105554790,11660,11660,11660,11660,10
+20250325,111100,105438190,11660,11660,11660,11660,0
+20250325,111000,105438190,11660,11660,11660,11660,10
+20250325,110900,105321590,11660,11660,11660,11660,0
+20250325,110800,105321590,11660,11660,11660,11660,10
+20250325,110700,105204990,11700,11660,11700,11660,30
+20250325,110600,104854600,11660,11660,11660,11660,3
+20250325,110500,104819620,11660,11660,11660,11660,10
+20250325,110400,104703020,11660,11660,11660,11660,0
+20250325,110300,104703020,11660,11660,11660,11660,10
+20250325,110200,104586420,11700,11670,11700,11670,5
+20250325,110100,104527990,11660,11670,11700,11660,15
+20250325,110000,104352990,11660,11660,11660,11660,90
+20250325,105900,103303590,11690,11670,11700,11670,8
+20250325,105800,103210120,11700,11700,11700,11660,26
+20250325,105700,102906680,11670,11670,11700,11670,7
+20250325,105600,102824900,11660,11670,11700,11660,13
+20250325,105500,102673230,11680,11680,11680,11680,10
+20250325,105400,102556430,11670,11670,11670,11670,1
+20250325,105300,102544760,11700,11660,11700,11660,119
+20250325,105200,101154070,11660,11660,11660,11660,0
+20250325,105100,101154070,11660,11660,11660,11660,10
+20250325,105000,101037470,11660,11660,11660,11660,0
+20250325,104900,101037470,11660,11660,11660,11660,10
+20250325,104800,100920870,11660,11660,11660,11660,10
+20250325,104700,100804270,11680,11670,11680,11670,2
+20250325,104600,100780920,11660,11660,11660,11660,10
+20250325,104500,100664320,11660,11660,11660,11660,0
+20250325,104400,100664320,11660,11660,11660,11660,10
+20250325,104300,100547720,11660,11660,11660,11660,10
+20250325,104200,100431120,11690,11690,11690,11690,0
+20250325,104100,100431120,11690,11660,11690,11660,511
+20250325,104000,94472830,11660,11660,11660,11660,0
+20250325,103900,94472830,11660,11670,11700,11660,98
+20250325,103800,93328850,11670,11670,11670,11670,3
+20250325,103700,93293840,11660,11660,11660,11660,10
+20250325,103600,93177240,11660,11660,11660,11660,11
+20250325,103500,93048980,11670,11670,11670,11670,2
+20250325,103400,93025640,11660,11660,11660,11660,10
+20250325,103300,92909040,11660,11660,11660,11660,0
+20250325,103200,92909040,11660,11660,11660,11660,10
+20250325,103100,92792440,11660,11660,11660,11660,10
+20250325,103000,92675840,11660,11660,11660,11660,3
+20250325,102900,92640860,11660,11670,11670,11660,20
+20250325,102800,92407560,11660,11660,11660,11660,0
+20250325,102700,92407560,11660,11650,11660,11650,156
+20250325,102600,90588610,11660,11650,11670,11650,13
+20250325,102500,90437130,11630,11630,11630,11630,10
+20250325,102400,90320830,11630,11630,11630,11630,9
+20250325,102300,90216160,11640,11640,11640,11640,0
+20250325,102200,90216160,11640,11650,11680,11640,3
+20250325,102100,90181190,11620,11620,11620,11620,0
+20250325,102000,90181190,11620,11650,11680,11620,13
+20250325,101900,90029990,11620,11620,11620,11620,250
+20250325,101800,87124990,11620,11620,11620,11620,10
+20250325,101700,87008790,11670,11620,11680,11620,15
+20250325,101600,86834250,11620,11620,11620,11620,0
+20250325,101500,86834250,11620,11620,11620,11620,10
+20250325,101400,86718050,11670,11630,11670,11630,3
+20250325,101300,86683100,11630,11640,11680,11630,40
+20250325,101200,86217560,11630,11630,11630,11630,10
+20250325,101100,86101260,11630,11630,11630,11630,0
+20250325,101000,86101260,11630,11630,11630,11630,17
+20250325,100900,85903550,11640,11640,11640,11640,21
+20250325,100800,85659110,11640,11640,11640,11640,10
+20250325,100700,85542710,11670,11650,11680,11650,323
+20250325,100600,81771100,11620,11650,11670,11620,13
+20250325,100500,81619920,11640,11650,11670,11630,16
+20250325,100400,81433670,11650,11640,11650,11640,150
+20250325,100300,79686670,11610,11620,11620,11610,18
+20250325,100200,79477610,11620,11620,11620,11620,152
+20250325,100100,77711370,11610,11620,11620,11610,76
+20250325,100000,76828440,11620,11620,11620,11620,10
+20250325,095900,76712240,11620,11620,11620,11620,0
+20250325,095800,76712240,11620,11620,11620,11620,10
+20250325,095700,76596040,11620,11620,11620,11620,0
+20250325,095600,76596040,11620,11620,11620,11620,19
+20250325,095500,76375260,11620,11620,11620,11620,5
+20250325,095400,76317160,11620,11620,11620,11620,10
+20250325,095300,76200960,11620,11640,11640,11620,90
+20250325,095200,75153560,11620,11620,11620,11620,0
+20250325,095100,75153560,11620,11640,11640,11620,11
+20250325,095000,75025720,11620,11620,11620,11620,0
+20250325,094900,75025720,11620,11620,11620,11620,10
+20250325,094800,74909520,11620,11610,11620,11610,80
+20250325,094700,73980020,11610,11610,11610,11610,0
+20250325,094600,73980020,11610,11610,11610,11610,252
+20250325,094500,71054300,11610,11610,11610,11610,0
+20250325,094400,71054300,11610,11620,11620,11610,513
+20250325,094300,65093340,11610,11630,11630,11610,364
+20250325,094200,60863780,11620,11640,11640,11620,115
+20250325,094100,59525980,11640,11620,11640,11620,11
+20250325,094000,59398140,11620,11620,11620,11620,0
+20250325,093900,59398140,11620,11620,11620,11620,10
+20250325,093800,59281940,11620,11620,11620,11620,0
+20250325,093700,59281940,11620,11620,11620,11620,10
+20250325,093600,59165740,11620,11620,11620,11620,10
+20250325,093500,59049540,11620,11620,11620,11620,0
+20250325,093400,59049540,11620,11650,11650,11620,569
+20250325,093300,52433770,11630,11630,11630,11630,0
+20250325,093200,52433770,11630,11650,11650,11630,26
+20250325,093100,52131170,11660,11640,11660,11640,88
+20250325,093000,51106830,11630,11660,11660,11630,412
+20250325,092900,46315210,11630,11660,11660,11630,883
+20250325,092800,36035080,11670,11670,11670,11670,0
+20250325,092700,36035080,11670,11670,11670,11670,533
+20250325,092600,29814970,11670,11670,11670,11670,0
+20250325,092500,29814970,11670,11670,11670,11670,10
+20250325,092400,29698270,11670,11650,11670,11650,627
+20250325,092300,22381380,11670,11670,11670,11660,706
+20250325,092200,14144430,11670,11680,11680,11670,15
+20250325,092100,13969330,11670,11670,11670,11670,0
+20250325,092000,13969330,11670,11680,11680,11670,48
+20250325,091900,13408790,11680,11680,11680,11680,200
+20250325,091800,11072790,11680,11680,11680,11680,10
+20250325,091700,10955990,11680,11690,11690,11680,209
+20250325,091600,8512880,11690,11690,11690,11690,0
+20250325,091500,8512880,11690,11700,11700,11690,75
+20250325,091400,7635480,11700,11700,11700,11700,200
+20250325,091300,5295480,11720,11720,11720,11720,90
+20250325,091200,4240680,11740,11720,11780,11720,24
+20250325,091100,3959060,11710,11710,11710,11710,0
+20250325,091000,3959060,11710,11710,11710,11710,10
+20250325,090900,3841960,11700,11700,11700,11700,0
+20250325,090800,3841960,11700,11720,11720,11700,75
+20250325,090700,2964020,11720,11720,11720,11720,0
+20250325,090600,2964020,11720,11720,11720,11720,10
+20250325,090500,2846820,11790,11720,11790,11720,30
+20250325,090400,2493860,11720,11720,11720,11720,0
+20250325,090300,2493860,11720,11720,11720,11720,10
+20250325,090200,2376660,11710,11710,11710,11710,0
+20250325,090100,2376660,11710,11710,11710,11710,10
+20250325,090000,2259560,11840,11700,11840,11700,192

102460/min/candle-20250326.csv

@@ -0,0 +1,673 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,201100,378425770,11840,11840,11840,11840,144
+20250326,201000,378425770,11840,11840,11840,11840,0
+20250326,200900,378425770,11840,11840,11840,11840,0
+20250326,200800,378425770,11840,11840,11840,11840,0
+20250326,200700,378425770,11840,11840,11840,11840,0
+20250326,200600,378425770,11840,11840,11840,11840,0
+20250326,200500,378425770,11840,11840,11840,11840,0
+20250326,200400,378425770,11840,11840,11840,11840,0
+20250326,200300,378425770,11840,11840,11840,11840,0
+20250326,200200,378425770,11840,11840,11840,11840,0
+20250326,200100,378425770,11840,11840,11840,11840,0
+20250326,200000,378425770,11840,11840,11840,11840,0
+20250326,195900,378425770,11840,11840,11840,11840,0
+20250326,195800,378425770,11840,11840,11840,11840,0
+20250326,195700,378425770,11840,11840,11840,11840,0
+20250326,195600,378425770,11840,11840,11840,11840,0
+20250326,195500,378425770,11840,11840,11840,11840,0
+20250326,195400,378425770,11840,11840,11840,11840,0
+20250326,195300,378425770,11840,11840,11840,11840,0
+20250326,195200,378425770,11840,11840,11840,11840,0
+20250326,195100,378425770,11840,11840,11840,11840,0
+20250326,195000,378425770,11840,11840,11840,11840,0
+20250326,194900,378425770,11840,11840,11840,11840,0
+20250326,194800,378425770,11840,11840,11840,11840,0
+20250326,194700,378425770,11840,11840,11840,11840,0
+20250326,194600,378425770,11840,11840,11840,11840,0
+20250326,194500,378425770,11840,11840,11840,11840,0
+20250326,194400,378425770,11840,11840,11840,11840,0
+20250326,194300,378425770,11840,11840,11840,11840,0
+20250326,194200,378425770,11840,11840,11840,11840,0
+20250326,194100,378425770,11840,11840,11840,11840,144
+20250326,194000,378425770,11840,11840,11840,11840,0
+20250326,193900,378425770,11840,11840,11840,11840,0
+20250326,193800,378425770,11840,11840,11840,11840,0
+20250326,193700,378425770,11840,11840,11840,11840,0
+20250326,193600,378425770,11840,11840,11840,11840,0
+20250326,193500,378425770,11840,11840,11840,11840,0
+20250326,193400,378425770,11840,11840,11840,11840,0
+20250326,193300,378425770,11840,11840,11840,11840,0
+20250326,193200,378425770,11840,11840,11840,11840,0
+20250326,193100,378425770,11840,11840,11840,11840,0
+20250326,193000,378425770,11840,11840,11840,11840,0
+20250326,192900,378425770,11840,11840,11840,11840,0
+20250326,192800,378425770,11840,11840,11840,11840,0
+20250326,192700,378425770,11840,11840,11840,11840,0
+20250326,192600,378425770,11840,11840,11840,11840,0
+20250326,192500,378425770,11840,11840,11840,11840,0
+20250326,192400,378425770,11840,11840,11840,11840,0
+20250326,192300,378425770,11840,11840,11840,11840,0
+20250326,192200,378425770,11840,11840,11840,11840,0
+20250326,192100,378425770,11840,11840,11840,11840,0
+20250326,192000,378425770,11840,11840,11840,11840,0
+20250326,191900,378425770,11840,11840,11840,11840,0
+20250326,191800,378425770,11840,11840,11840,11840,0
+20250326,191700,378425770,11840,11840,11840,11840,0
+20250326,191600,378425770,11840,11840,11840,11840,0
+20250326,191500,378425770,11840,11840,11840,11840,0
+20250326,191400,378425770,11840,11840,11840,11840,0
+20250326,191300,378425770,11840,11840,11840,11840,0
+20250326,191200,378425770,11840,11840,11840,11840,0
+20250326,191100,378425770,11840,11840,11840,11840,144
+20250326,191000,378425770,11840,11840,11840,11840,0
+20250326,190900,378425770,11840,11840,11840,11840,0
+20250326,190800,378425770,11840,11840,11840,11840,0
+20250326,190700,378425770,11840,11840,11840,11840,0
+20250326,190600,378425770,11840,11840,11840,11840,0
+20250326,190500,378425770,11840,11840,11840,11840,0
+20250326,190400,378425770,11840,11840,11840,11840,0
+20250326,190300,378425770,11840,11840,11840,11840,0
+20250326,190200,378425770,11840,11840,11840,11840,0
+20250326,190100,378425770,11840,11840,11840,11840,0
+20250326,190000,378425770,11840,11840,11840,11840,0
+20250326,185900,378425770,11840,11840,11840,11840,0
+20250326,185800,378425770,11840,11840,11840,11840,0
+20250326,185700,378425770,11840,11840,11840,11840,0
+20250326,185600,378425770,11840,11840,11840,11840,0
+20250326,185500,378425770,11840,11840,11840,11840,0
+20250326,185400,378425770,11840,11840,11840,11840,0
+20250326,185300,378425770,11840,11840,11840,11840,0
+20250326,185200,378425770,11840,11840,11840,11840,0
+20250326,185100,378425770,11840,11840,11840,11840,0
+20250326,185000,378425770,11840,11840,11840,11840,0
+20250326,184900,378425770,11840,11840,11840,11840,0
+20250326,184800,378425770,11840,11840,11840,11840,0
+20250326,184700,378425770,11840,11840,11840,11840,0
+20250326,184600,378425770,11840,11840,11840,11840,0
+20250326,184500,378425770,11840,11840,11840,11840,0
+20250326,184400,378425770,11840,11840,11840,11840,0
+20250326,184300,378425770,11840,11840,11840,11840,0
+20250326,184200,378425770,11840,11840,11840,11840,0
+20250326,184100,378425770,11840,11840,11840,11840,144
+20250326,184000,378425770,11840,11840,11840,11840,0
+20250326,183900,378425770,11840,11840,11840,11840,0
+20250326,183800,378425770,11840,11840,11840,11840,0
+20250326,183700,378425770,11840,11840,11840,11840,0
+20250326,183600,378425770,11840,11840,11840,11840,0
+20250326,183500,378425770,11840,11840,11840,11840,0
+20250326,183400,378425770,11840,11840,11840,11840,0
+20250326,183300,378425770,11840,11840,11840,11840,0
+20250326,183200,378425770,11840,11840,11840,11840,0
+20250326,183100,378425770,11840,11840,11840,11840,0
+20250326,183000,378425770,11840,11840,11840,11840,0
+20250326,182900,378425770,11840,11840,11840,11840,0
+20250326,182800,378425770,11840,11840,11840,11840,0
+20250326,182700,378425770,11840,11840,11840,11840,0
+20250326,182600,378425770,11840,11840,11840,11840,0
+20250326,182500,378425770,11840,11840,11840,11840,0
+20250326,182400,378425770,11840,11840,11840,11840,0
+20250326,182300,378425770,11840,11840,11840,11840,0
+20250326,182200,378425770,11840,11840,11840,11840,0
+20250326,182100,378425770,11840,11840,11840,11840,0
+20250326,182000,378425770,11840,11840,11840,11840,0
+20250326,181900,378425770,11840,11840,11840,11840,0
+20250326,181800,378425770,11840,11840,11840,11840,0
+20250326,181700,378425770,11840,11840,11840,11840,0
+20250326,181600,378425770,11840,11840,11840,11840,0
+20250326,181500,378425770,11840,11840,11840,11840,0
+20250326,181400,378425770,11840,11840,11840,11840,0
+20250326,181300,378425770,11840,11840,11840,11840,0
+20250326,181200,378425770,11840,11840,11840,11840,0
+20250326,181100,378425770,11840,11840,11840,11840,144
+20250326,181000,378425770,11840,11840,11840,11840,0
+20250326,180900,378425770,11840,11840,11840,11840,0
+20250326,180800,378425770,11840,11840,11840,11840,0
+20250326,180700,378425770,11840,11840,11840,11840,0
+20250326,180600,378425770,11840,11840,11840,11840,0
+20250326,180500,378425770,11840,11840,11840,11840,0
+20250326,180400,378425770,11840,11840,11840,11840,0
+20250326,180300,378425770,11840,11840,11840,11840,0
+20250326,180200,378425770,11840,11840,11840,11840,0
+20250326,180100,378425770,11840,11840,11840,11840,0
+20250326,180000,378425770,11840,11840,11840,11840,0
+20250326,175900,378425770,11840,11840,11840,11840,0
+20250326,175800,378425770,11840,11840,11840,11840,0
+20250326,175700,378425770,11840,11840,11840,11840,0
+20250326,175600,378425770,11840,11840,11840,11840,0
+20250326,175500,378425770,11840,11840,11840,11840,0
+20250326,175400,378425770,11840,11840,11840,11840,0
+20250326,175300,378425770,11840,11840,11840,11840,0
+20250326,175200,378425770,11840,11840,11840,11840,0
+20250326,175100,378425770,11840,11840,11840,11840,0
+20250326,175000,378425770,11840,11840,11840,11840,0
+20250326,174900,378425770,11840,11840,11840,11840,0
+20250326,174800,378425770,11840,11840,11840,11840,0
+20250326,174700,378425770,11840,11840,11840,11840,0
+20250326,174600,378425770,11840,11840,11840,11840,0
+20250326,174500,378425770,11840,11840,11840,11840,0
+20250326,174400,378425770,11840,11840,11840,11840,0
+20250326,174300,378425770,11840,11840,11840,11840,0
+20250326,174200,378425770,11840,11840,11840,11840,0
+20250326,174100,378425770,11840,11840,11840,11840,144
+20250326,174000,378425770,11840,11840,11840,11840,0
+20250326,173900,378425770,11840,11840,11840,11840,0
+20250326,173800,378425770,11840,11840,11840,11840,0
+20250326,173700,378425770,11840,11840,11840,11840,0
+20250326,173600,378425770,11840,11840,11840,11840,0
+20250326,173500,378425770,11840,11840,11840,11840,0
+20250326,173400,378425770,11840,11840,11840,11840,0
+20250326,173300,378425770,11840,11840,11840,11840,0
+20250326,173200,378425770,11840,11840,11840,11840,0
+20250326,173100,378425770,11840,11840,11840,11840,0
+20250326,173000,378425770,11840,11840,11840,11840,0
+20250326,172900,378425770,11840,11840,11840,11840,0
+20250326,172800,378425770,11840,11840,11840,11840,0
+20250326,172700,378425770,11840,11840,11840,11840,0
+20250326,172600,378425770,11840,11840,11840,11840,0
+20250326,172500,378425770,11840,11840,11840,11840,0
+20250326,172400,378425770,11840,11840,11840,11840,0
+20250326,172300,378425770,11840,11840,11840,11840,0
+20250326,172200,378425770,11840,11840,11840,11840,0
+20250326,172100,378425770,11840,11840,11840,11840,0
+20250326,172000,378425770,11840,11840,11840,11840,0
+20250326,171900,378425770,11840,11840,11840,11840,0
+20250326,171800,378425770,11840,11840,11840,11840,0
+20250326,171700,378425770,11840,11840,11840,11840,0
+20250326,171600,378425770,11840,11840,11840,11840,0
+20250326,171500,378425770,11840,11840,11840,11840,0
+20250326,171400,378425770,11840,11840,11840,11840,0
+20250326,171300,378425770,11840,11840,11840,11840,0
+20250326,171200,378425770,11840,11840,11840,11840,0
+20250326,171100,378425770,11840,11840,11840,11840,144
+20250326,171000,378425770,11840,11840,11840,11840,0
+20250326,170900,378425770,11840,11840,11840,11840,0
+20250326,170800,378425770,11840,11840,11840,11840,0
+20250326,170700,378425770,11840,11840,11840,11840,0
+20250326,170600,378425770,11840,11840,11840,11840,0
+20250326,170500,378425770,11840,11840,11840,11840,0
+20250326,170400,378425770,11840,11840,11840,11840,0
+20250326,170300,378425770,11840,11840,11840,11840,0
+20250326,170200,378425770,11840,11840,11840,11840,0
+20250326,170100,378425770,11840,11840,11840,11840,0
+20250326,170000,378425770,11840,11840,11840,11840,0
+20250326,165900,378425770,11840,11840,11840,11840,0
+20250326,165800,378425770,11840,11840,11840,11840,0
+20250326,165700,378425770,11840,11840,11840,11840,0
+20250326,165600,378425770,11840,11840,11840,11840,0
+20250326,165500,378425770,11840,11840,11840,11840,0
+20250326,165400,378425770,11840,11840,11840,11840,0
+20250326,165300,378425770,11840,11840,11840,11840,0
+20250326,165200,378425770,11840,11840,11840,11840,0
+20250326,165100,378425770,11840,11840,11840,11840,0
+20250326,165000,378425770,11840,11840,11840,11840,0
+20250326,164900,378425770,11840,11840,11840,11840,0
+20250326,164800,378425770,11840,11840,11840,11840,0
+20250326,164700,378425770,11840,11840,11840,11840,0
+20250326,164600,378425770,11840,11840,11840,11840,0
+20250326,164500,378425770,11840,11840,11840,11840,0
+20250326,164400,378425770,11840,11840,11840,11840,0
+20250326,164300,378425770,11840,11840,11840,11840,0
+20250326,164200,378425770,11840,11840,11840,11840,0
+20250326,164100,378425770,11840,11840,11840,11840,144
+20250326,164000,378425770,11840,11840,11840,11840,0
+20250326,163900,378425770,11840,11840,11840,11840,0
+20250326,163800,378425770,11840,11840,11840,11840,0
+20250326,163700,378425770,11840,11840,11840,11840,0
+20250326,163600,378425770,11840,11840,11840,11840,0
+20250326,163500,378425770,11840,11840,11840,11840,0
+20250326,163400,378425770,11840,11840,11840,11840,0
+20250326,163300,378425770,11840,11840,11840,11840,0
+20250326,163200,378425770,11840,11840,11840,11840,0
+20250326,163100,378425770,11840,11840,11840,11840,0
+20250326,163000,378425770,11840,11840,11840,11840,0
+20250326,162900,378425770,11840,11840,11840,11840,0
+20250326,162800,378425770,11840,11840,11840,11840,0
+20250326,162700,378425770,11840,11840,11840,11840,0
+20250326,162600,378425770,11840,11840,11840,11840,0
+20250326,162500,378425770,11840,11840,11840,11840,0
+20250326,162400,378425770,11840,11840,11840,11840,0
+20250326,162300,378425770,11840,11840,11840,11840,0
+20250326,162200,378425770,11840,11840,11840,11840,0
+20250326,162100,378425770,11840,11840,11840,11840,0
+20250326,162000,378425770,11840,11840,11840,11840,0
+20250326,161900,378425770,11840,11840,11840,11840,0
+20250326,161800,378425770,11840,11840,11840,11840,0
+20250326,161700,378425770,11840,11840,11840,11840,0
+20250326,161600,378425770,11840,11840,11840,11840,0
+20250326,161500,378425770,11840,11840,11840,11840,0
+20250326,161400,378425770,11840,11840,11840,11840,0
+20250326,161300,378425770,11840,11840,11840,11840,0
+20250326,161200,378425770,11840,11840,11840,11840,0
+20250326,161100,378425770,11840,11840,11840,11840,144
+20250326,161000,378425770,11840,11840,11840,11840,0
+20250326,160900,378425770,11840,11840,11840,11840,0
+20250326,160800,378425770,11840,11840,11840,11840,0
+20250326,160700,378425770,11840,11840,11840,11840,0
+20250326,160600,378425770,11840,11840,11840,11840,0
+20250326,160500,378425770,11840,11840,11840,11840,0
+20250326,160400,378425770,11840,11840,11840,11840,0
+20250326,160300,378425770,11840,11840,11840,11840,0
+20250326,160200,378425770,11840,11840,11840,11840,0
+20250326,160100,378425770,11840,11840,11840,11840,0
+20250326,160000,378425770,11840,11840,11840,11840,0
+20250326,155900,378425770,11840,11840,11840,11840,0
+20250326,155800,378425770,11840,11840,11840,11840,0
+20250326,155700,378425770,11840,11840,11840,11840,0
+20250326,155600,378425770,11840,11840,11840,11840,0
+20250326,155500,378425770,11840,11840,11840,11840,0
+20250326,155400,378425770,11840,11840,11840,11840,0
+20250326,155300,378425770,11840,11840,11840,11840,0
+20250326,155200,378425770,11840,11840,11840,11840,0
+20250326,155100,378425770,11840,11840,11840,11840,0
+20250326,155000,378425770,11840,11840,11840,11840,0
+20250326,154900,378425770,11840,11840,11840,11840,0
+20250326,154800,378425770,11840,11840,11840,11840,0
+20250326,154700,378425770,11840,11840,11840,11840,0
+20250326,154600,378425770,11840,11840,11840,11840,0
+20250326,154500,378425770,11840,11840,11840,11840,0
+20250326,154400,378425770,11840,11840,11840,11840,0
+20250326,154300,378425770,11840,11840,11840,11840,0
+20250326,154200,378425770,11840,11840,11840,11840,0
+20250326,154100,378425770,11840,11840,11840,11840,144
+20250326,154000,378425770,11840,11840,11840,11840,0
+20250326,153900,378425770,11840,11840,11840,11840,0
+20250326,153800,378425770,11840,11840,11840,11840,0
+20250326,153700,378425770,11840,11840,11840,11840,0
+20250326,153600,378425770,11840,11840,11840,11840,0
+20250326,153500,378425770,11840,11840,11840,11840,0
+20250326,153400,378425770,11840,11840,11840,11840,0
+20250326,153300,378425770,11840,11840,11840,11840,0
+20250326,153200,378425770,11840,11840,11840,11840,0
+20250326,153100,378425770,11840,11840,11840,11840,0
+20250326,153000,378425770,11840,11840,11840,11840,144
+20250326,152900,376720810,11840,11840,11840,11840,0
+20250326,152800,376720810,11840,11840,11840,11840,0
+20250326,152700,376720810,11840,11840,11840,11840,0
+20250326,152600,376720810,11840,11840,11840,11840,0
+20250326,152500,376720810,11840,11840,11840,11840,0
+20250326,152400,376720810,11840,11840,11840,11840,0
+20250326,152300,376720810,11840,11840,11840,11840,0
+20250326,152200,376720810,11840,11840,11840,11840,0
+20250326,152100,376720810,11840,11840,11840,11840,0
+20250326,152000,376720810,11840,11840,11840,11840,0
+20250326,151900,376720810,11840,11800,11840,11800,30
+20250326,151800,376366650,11800,11790,11800,11780,144
+20250326,151700,374668110,11800,11790,11800,11790,200
+20250326,151600,372309710,11750,11780,11780,11750,113
+20250326,151500,370979200,11780,11800,11800,11780,13
+20250326,151400,370826040,11810,11800,11810,11800,537
+20250326,151300,364489390,11810,11820,11820,11810,31
+20250326,151200,364123270,11830,11830,11830,11830,0
+20250326,151100,364123270,11830,11830,11830,11830,0
+20250326,151000,364123270,11830,11830,11830,11830,0
+20250326,150900,364123270,11830,11830,11830,11830,0
+20250326,150800,364123270,11830,11830,11830,11830,80
+20250326,150700,363176870,11840,11840,11840,11840,1
+20250326,150600,363165030,11840,11840,11840,11840,3
+20250326,150500,363129510,11830,11830,11830,11830,0
+20250326,150400,363129510,11830,11830,11830,11830,0
+20250326,150300,363129510,11830,11830,11830,11830,0
+20250326,150200,363129510,11830,11830,11830,11830,0
+20250326,150100,363129510,11830,11830,11830,11830,0
+20250326,150000,363129510,11830,11830,11830,11830,2
+20250326,145900,363105850,11830,11840,11840,11830,600
+20250326,145800,356006860,11840,11840,11840,11840,14
+20250326,145700,355841100,11840,11840,11840,11840,0
+20250326,145600,355841100,11840,11840,11840,11840,0
+20250326,145500,355841100,11840,11840,11840,11840,0
+20250326,145400,355841100,11840,11840,11840,11840,0
+20250326,145300,355841100,11840,11840,11840,11840,14
+20250326,145200,355675340,11840,11840,11840,11840,20
+20250326,145100,355438540,11850,11850,11850,11850,1
+20250326,145000,355426690,11840,11840,11840,11840,9
+20250326,144900,355320130,11840,11840,11840,11840,15
+20250326,144800,355142530,11840,11840,11840,11840,0
+20250326,144700,355142530,11840,11840,11840,11840,15
+20250326,144600,354964930,11840,11840,11840,11840,15
+20250326,144500,354787330,11840,11840,11840,11840,9
+20250326,144400,354680770,11840,11840,11840,11840,0
+20250326,144300,354680770,11840,11840,11840,11840,0
+20250326,144200,354680770,11840,11840,11840,11840,500
+20250326,144100,348760770,11840,11840,11840,11840,300
+20250326,144000,345208770,11840,11840,11840,11840,72
+20250326,143900,344356290,11850,11850,11850,11850,0
+20250326,143800,344356290,11850,11850,11850,11850,1
+20250326,143700,344344440,11840,11840,11840,11840,17
+20250326,143600,344143160,11840,11840,11840,11840,0
+20250326,143500,344143160,11840,11840,11840,11840,0
+20250326,143400,344143160,11840,11840,11840,11840,197
+20250326,143300,341810680,11840,11840,11840,11830,907
+20250326,143200,331073780,11840,11840,11840,11840,0
+20250326,143100,331073780,11840,11840,11840,11840,62
+20250326,143000,330339700,11840,11840,11840,11840,3
+20250326,142900,330304180,11840,11840,11840,11840,23
+20250326,142800,330031860,11840,11840,11840,11840,0
+20250326,142700,330031860,11840,11840,11840,11840,62
+20250326,142600,329297780,11840,11840,11840,11840,0
+20250326,142500,329297780,11840,11840,11840,11840,3
+20250326,142400,329262260,11840,11840,11840,11840,14
+20250326,142300,329096500,11840,11840,11840,11840,352
+20250326,142200,324928820,11840,11840,11840,11840,77
+20250326,142100,324017140,11840,11840,11840,11840,0
+20250326,142000,324017140,11840,11840,11840,11840,15
+20250326,141900,323839540,11840,11840,11840,11840,17
+20250326,141800,323638260,11840,11840,11840,11840,0
+20250326,141700,323638260,11840,11840,11840,11840,22
+20250326,141600,323377780,11840,11840,11840,11840,0
+20250326,141500,323377780,11840,11840,11840,11840,0
+20250326,141400,323377780,11840,11840,11840,11840,27
+20250326,141300,323058100,11840,11840,11840,11840,62
+20250326,141200,322324020,11840,11840,11840,11840,0
+20250326,141100,322324020,11840,11840,11840,11840,0
+20250326,141000,322324020,11840,11840,11840,11840,2
+20250326,140900,322300340,11840,11840,11840,11840,0
+20250326,140800,322300340,11840,11840,11840,11840,20
+20250326,140700,322063540,11850,11850,11850,11850,0
+20250326,140600,322063540,11850,11850,11850,11850,0
+20250326,140500,322063540,11850,11840,11850,11840,64
+20250326,140400,321305760,11840,11840,11840,11840,2
+20250326,140300,321282080,11870,11870,11870,11870,0
+20250326,140200,321282080,11870,11870,11870,11870,0
+20250326,140100,321282080,11870,11870,11870,11870,0
+20250326,140000,321282080,11870,11870,11870,11870,0
+20250326,135900,321282080,11870,11870,11870,11870,0
+20250326,135800,321282080,11870,11870,11870,11870,0
+20250326,135700,321282080,11870,11850,11870,11850,90
+20250326,135600,320214650,11850,11840,11850,11840,64
+20250326,135500,319456880,11840,11830,11840,11830,117
+20250326,135400,318071610,11830,11830,11830,11830,0
+20250326,135300,318071610,11830,11830,11830,11830,0
+20250326,135200,318071610,11830,11830,11830,11830,30
+20250326,135100,317716710,11830,11830,11830,11830,0
+20250326,135000,317716710,11830,11830,11830,11830,2
+20250326,134900,317693050,11840,11840,11840,11840,0
+20250326,134800,317693050,11840,11840,11840,11840,0
+20250326,134700,317693050,11840,11840,11840,11840,17
+20250326,134600,317491770,11840,11840,11840,11840,0
+20250326,134500,317491770,11840,11840,11840,11840,0
+20250326,134400,317491770,11840,11840,11840,11840,0
+20250326,134300,317491770,11840,11840,11840,11840,0
+20250326,134200,317491770,11840,11840,11840,11840,0
+20250326,134100,317491770,11840,11840,11840,11840,0
+20250326,134000,317491770,11840,11840,11840,11840,0
+20250326,133900,317491770,11840,11840,11840,11840,62
+20250326,133800,316757690,11840,11840,11840,11840,0
+20250326,133700,316757690,11840,11840,11840,11840,0
+20250326,133600,316757690,11840,11840,11840,11840,0
+20250326,133500,316757690,11840,11840,11840,11840,0
+20250326,133400,316757690,11840,11840,11840,11840,0
+20250326,133300,316757690,11840,11840,11840,11840,46
+20250326,133200,316213050,11840,11840,11840,11840,0
+20250326,133100,316213050,11840,11840,11840,11840,0
+20250326,133000,316213050,11840,11840,11840,11840,62
+20250326,132900,315478970,11840,11840,11840,11840,0
+20250326,132800,315478970,11840,11840,11840,11840,0
+20250326,132700,315478970,11840,11840,11840,11840,0
+20250326,132600,315478970,11840,11840,11840,11840,0
+20250326,132500,315478970,11840,11840,11840,11840,0
+20250326,132400,315478970,11840,11840,11840,11840,0
+20250326,132300,315478970,11840,11840,11840,11840,0
+20250326,132200,315478970,11840,11840,11840,11840,0
+20250326,132100,315478970,11840,11840,11840,11840,62
+20250326,132000,314744890,11870,11870,11870,11870,0
+20250326,131900,314744890,11870,11870,11870,11870,0
+20250326,131800,314744890,11870,11870,11870,11870,0
+20250326,131700,314744890,11870,11870,11870,11870,0
+20250326,131600,314744890,11870,11870,11870,11870,0
+20250326,131500,314744890,11870,11870,11870,11870,10
+20250326,131400,314626190,11850,11850,11850,11850,0
+20250326,131300,314626190,11850,11850,11850,11850,52
+20250326,131200,314009990,11830,11830,11830,11830,62
+20250326,131100,313276530,11850,11850,11850,11850,0
+20250326,131000,313276530,11850,11850,11850,11850,0
+20250326,130900,313276530,11850,11850,11850,11850,0
+20250326,130800,313276530,11850,11850,11850,11850,0
+20250326,130700,313276530,11850,11850,11850,11850,3
+20250326,130600,313240980,11830,11830,11830,11830,50
+20250326,130500,312649480,11830,11830,11830,11830,0
+20250326,130400,312649480,11830,11830,11830,11830,62
+20250326,130300,311916020,11850,11850,11850,11850,0
+20250326,130200,311916020,11850,11850,11850,11850,0
+20250326,130100,311916020,11850,11850,11850,11850,0
+20250326,130000,311916020,11850,11850,11850,11850,0
+20250326,125900,311916020,11850,11850,11850,11850,0
+20250326,125800,311916020,11850,11850,11850,11850,0
+20250326,125700,311916020,11850,11850,11850,11850,0
+20250326,125600,311916020,11850,11850,11850,11850,0
+20250326,125500,311916020,11850,11860,11860,11850,64
+20250326,125400,311157600,11850,11850,11860,11850,62
+20250326,125300,310422790,11860,11860,11860,11860,1
+20250326,125200,310410930,11860,11860,11860,11860,0
+20250326,125100,310410930,11860,11860,11860,11860,0
+20250326,125000,310410930,11860,11860,11860,11860,7
+20250326,124900,310327910,11860,11860,11860,11860,0
+20250326,124800,310327910,11860,11860,11860,11860,0
+20250326,124700,310327910,11860,11860,11860,11860,2
+20250326,124600,310304190,11860,11850,11860,11850,80
+20250326,124500,309356010,11860,11860,11860,11860,0
+20250326,124400,309356010,11860,11860,11860,11860,0
+20250326,124300,309356010,11860,11860,11860,11860,11
+20250326,124200,309225550,11860,11860,11860,11860,0
+20250326,124100,309225550,11860,11860,11860,11860,0
+20250326,124000,309225550,11860,11860,11860,11860,1
+20250326,123900,309213690,11860,11860,11860,11860,0
+20250326,123800,309213690,11860,11860,11860,11860,25
+20250326,123700,308917190,11850,11860,11860,11850,64
+20250326,123600,308158770,11860,11860,11860,11860,1
+20250326,123500,308146910,11860,11860,11860,11860,0
+20250326,123400,308146910,11860,11860,11860,11860,9
+20250326,123300,308040170,11850,11850,11850,11850,0
+20250326,123200,308040170,11850,11850,11850,11850,0
+20250326,123100,308040170,11850,11850,11850,11850,0
+20250326,123000,308040170,11850,11850,11850,11850,0
+20250326,122900,308040170,11850,11850,11850,11850,62
+20250326,122800,307305470,11850,11850,11850,11850,0
+20250326,122700,307305470,11850,11850,11850,11850,10
+20250326,122600,307186970,11860,11860,11860,11860,13
+20250326,122500,307032790,11850,11850,11850,11850,21
+20250326,122400,306783940,11850,11860,11860,11850,299
+20250326,122300,303238590,11860,11860,11860,11860,106
+20250326,122200,301981430,11810,11810,11810,11810,0
+20250326,122100,301981430,11810,11810,11810,11810,20
+20250326,122000,301745230,11810,11830,11850,11810,2404
+20250326,121900,273313680,11850,11850,11850,11850,0
+20250326,121800,273313680,11850,11850,11850,11850,60
+20250326,121700,272602680,11850,11850,11850,11850,200
+20250326,121600,270232680,11830,11830,11830,11830,1
+20250326,121500,270220850,11830,11830,11830,11830,0
+20250326,121400,270220850,11830,11830,11830,11830,0
+20250326,121300,270220850,11830,11830,11830,11830,0
+20250326,121200,270220850,11830,11830,11830,11830,0
+20250326,121100,270220850,11830,11830,11830,11830,62
+20250326,121000,269487390,11860,11860,11860,11860,0
+20250326,120900,269487390,11860,11860,11860,11860,0
+20250326,120800,269487390,11860,11860,11860,11860,0
+20250326,120700,269487390,11860,11860,11860,11860,2
+20250326,120600,269463670,11860,11860,11860,11860,0
+20250326,120500,269463670,11860,11860,11860,11830,816
+20250326,120400,259788910,11860,11860,11860,11860,2
+20250326,120300,259765190,11830,11830,11830,11830,62
+20250326,120200,259031730,11830,11830,11830,11830,0
+20250326,120100,259031730,11830,11830,11830,11830,0
+20250326,120000,259031730,11830,11830,11830,11830,0
+20250326,115900,259031730,11830,11830,11830,11830,0
+20250326,115800,259031730,11830,11830,11830,11830,0
+20250326,115700,259031730,11830,11830,11830,11830,0
+20250326,115600,259031730,11830,11830,11830,11830,0
+20250326,115500,259031730,11830,11830,11830,11830,0
+20250326,115400,259031730,11830,11830,11830,11830,62
+20250326,115300,258298270,11870,11870,11870,11870,0
+20250326,115200,258298270,11870,11870,11870,11870,0
+20250326,115100,258298270,11870,11870,11870,11870,0
+20250326,115000,258298270,11870,11870,11870,11870,0
+20250326,114900,258298270,11870,11870,11870,11870,186
+20250326,114800,256090450,11870,11870,11870,11870,0
+20250326,114700,256090450,11870,11870,11870,11870,0
+20250326,114600,256090450,11870,11870,11870,11870,0
+20250326,114500,256090450,11870,11870,11870,11870,63
+20250326,114400,255342640,11880,11880,11880,11880,7
+20250326,114300,255259480,11870,11870,11870,11870,0
+20250326,114200,255259480,11870,11870,11870,11870,0
+20250326,114100,255259480,11870,11870,11870,11870,0
+20250326,114000,255259480,11870,11900,11900,11870,3
+20250326,113900,255223810,11900,11890,11900,11890,861
+20250326,113800,244980360,11880,11880,11880,11880,195
+20250326,113700,242663760,11810,11810,11810,11810,0
+20250326,113600,242663760,11810,11810,11810,11810,63
+20250326,113500,241919730,11880,11880,11880,11880,0
+20250326,113400,241919730,11880,11880,11880,11880,0
+20250326,113300,241919730,11880,11810,11880,11810,1210
+20250326,113200,227574030,11810,11810,11810,11810,0
+20250326,113100,227574030,11810,11810,11810,11810,0
+20250326,113000,227574030,11810,11810,11810,11810,0
+20250326,112900,227574030,11810,11810,11810,11810,0
+20250326,112800,227574030,11810,11810,11810,11810,63
+20250326,112700,226830000,11860,11860,11860,11860,0
+20250326,112600,226830000,11860,11860,11860,11860,0
+20250326,112500,226830000,11860,11860,11860,11860,0
+20250326,112400,226830000,11860,11860,11860,11860,0
+20250326,112300,226830000,11860,11840,11860,11840,393
+20250326,112200,222171720,11850,11850,11850,11850,0
+20250326,112100,222171720,11850,11800,11850,11800,904
+20250326,112000,211460250,11800,11800,11800,11800,0
+20250326,111900,211460250,11800,11800,11800,11800,63
+20250326,111800,210716850,11830,11830,11830,11830,0
+20250326,111700,210716850,11830,11830,11830,11830,1
+20250326,111600,210705020,11820,11820,11820,11820,33
+20250326,111500,210314960,11820,11820,11820,11820,0
+20250326,111400,210314960,11820,11820,11820,11820,0
+20250326,111300,210314960,11820,11820,11820,11820,0
+20250326,111200,210314960,11820,11820,11820,11820,0
+20250326,111100,210314960,11820,11820,11820,11820,0
+20250326,111000,210314960,11820,11820,11820,11820,63
+20250326,110900,209570300,11840,11840,11840,11840,0
+20250326,110800,209570300,11840,11840,11840,11840,1
+20250326,110700,209558460,11820,11820,11820,11820,0
+20250326,110600,209558460,11820,11830,11840,11820,985
+20250326,110500,197903880,11830,11830,11830,11830,0
+20250326,110400,197903880,11830,11830,11830,11830,11
+20250326,110300,197773750,11830,11830,11830,11830,206
+20250326,110200,195336770,11830,11830,11830,11830,63
+20250326,110100,194591480,11840,11840,11840,11840,0
+20250326,110000,194591480,11840,11840,11840,11840,0
+20250326,105900,194591480,11840,11840,11840,11840,5
+20250326,105800,194532280,11830,11830,11830,11830,0
+20250326,105700,194532280,11830,11830,11830,11830,150
+20250326,105600,192757780,11830,11830,11830,11830,104
+20250326,105500,191527460,11840,11820,11840,11810,1593
+20250326,105400,172687960,11820,11820,11820,11820,0
+20250326,105300,172687960,11820,11770,11820,11770,64
+20250326,105200,171934630,11820,11800,11820,11800,201
+20250326,105100,169562810,11820,11820,11820,11820,0
+20250326,105000,169562810,11820,11820,11820,11820,0
+20250326,104900,169562810,11820,11820,11820,11820,10
+20250326,104800,169444610,11830,11830,11830,11830,1
+20250326,104700,169432780,11800,11800,11820,11800,514
+20250326,104600,163365040,11830,11800,11830,11800,12
+20250326,104500,163223410,11800,11830,11830,11800,12
+20250326,104400,163081780,11800,11810,11810,11800,90
+20250326,104300,162019510,11830,11870,11870,11830,1214
+20250326,104200,147640250,11870,11860,11880,11860,1355
+20250326,104100,131562130,11860,11790,11860,11790,5100
+20250326,104000,71234520,11780,11770,11780,11770,285
+20250326,103900,67878960,11760,11760,11760,11760,25
+20250326,103800,67584960,11760,11740,11760,11740,265
+20250326,103700,64472560,11730,11730,11730,11730,0
+20250326,103600,64472560,11730,11730,11730,11730,0
+20250326,103500,64472560,11730,11740,11760,11730,310
+20250326,103400,60831370,11730,11730,11730,11730,430
+20250326,103300,55787470,11740,11740,11740,11740,0
+20250326,103200,55787470,11740,11740,11740,11740,0
+20250326,103100,55787470,11740,11740,11740,11740,81
+20250326,103000,54836530,11750,11750,11750,11750,1
+20250326,102900,54824780,11750,11750,11750,11750,1
+20250326,102800,54813030,11740,11740,11740,11740,0
+20250326,102700,54813030,11740,11730,11740,11730,84
+20250326,102600,53827500,11730,11730,11730,11730,112
+20250326,102500,52513740,11730,11730,11730,11730,201
+20250326,102400,50156010,11730,11670,11730,11670,202
+20250326,102300,47798550,11670,11670,11670,11670,0
+20250326,102200,47798550,11670,11670,11670,11670,200
+20250326,102100,45464550,11740,11740,11740,11740,0
+20250326,102000,45464550,11740,11700,11740,11700,230
+20250326,101900,42772750,11700,11690,11700,11690,88
+20250326,101800,41743880,11670,11670,11670,11670,63
+20250326,101700,41008670,11660,11660,11660,11660,0
+20250326,101600,41008670,11660,11660,11660,11660,1
+20250326,101500,40997010,11670,11670,11670,11670,0
+20250326,101400,40997010,11670,11670,11670,11670,5
+20250326,101300,40938660,11670,11670,11670,11670,0
+20250326,101200,40938660,11670,11670,11670,11670,0
+20250326,101100,40938660,11670,11670,11670,11670,0
+20250326,101000,40938660,11670,11670,11670,11670,0
+20250326,100900,40938660,11670,11670,11670,11670,63
+20250326,100800,40203450,11700,11700,11700,11700,0
+20250326,100700,40203450,11700,11700,11700,11700,1
+20250326,100600,40191750,11650,11650,11650,11650,0
+20250326,100500,40191750,11650,11650,11650,11650,0
+20250326,100400,40191750,11650,11650,11650,11650,0
+20250326,100300,40191750,11650,11650,11650,11650,0
+20250326,100200,40191750,11650,11650,11650,11650,10
+20250326,100100,40075250,11650,11650,11650,11650,63
+20250326,100000,39341300,11700,11700,11700,11700,1
+20250326,095900,39329600,11700,11700,11700,11700,0
+20250326,095800,39329600,11700,11700,11700,11700,0
+20250326,095700,39329600,11700,11700,11700,11700,0
+20250326,095600,39329600,11700,11700,11700,11700,0
+20250326,095500,39329600,11700,11700,11700,11700,0
+20250326,095400,39329600,11700,11700,11700,11700,0
+20250326,095300,39329600,11700,11700,11700,11700,0
+20250326,095200,39329600,11700,11650,11700,11650,64
+20250326,095100,38583950,11670,11650,11670,11650,336
+20250326,095000,34667440,11620,11620,11620,11620,0
+20250326,094900,34667440,11620,11620,11620,11620,0
+20250326,094800,34667440,11620,11620,11620,11620,0
+20250326,094700,34667440,11620,11620,11620,11620,0
+20250326,094600,34667440,11620,11620,11620,11620,100
+20250326,094500,33505440,11620,11620,11620,11620,30
+20250326,094400,33156840,11620,11620,11620,11620,0
+20250326,094300,33156840,11620,11620,11620,11620,63
+20250326,094200,32424780,11620,11620,11620,11620,54
+20250326,094100,31797300,11630,11630,11630,11630,0
+20250326,094000,31797300,11630,11630,11630,11630,291
+20250326,093900,28412970,11640,11640,11640,11640,69
+20250326,093800,27609810,11660,11660,11660,11660,0
+20250326,093700,27609810,11660,11660,11660,11660,1
+20250326,093600,27598150,11660,11640,11660,11640,16
+20250326,093500,27411890,11640,11640,11640,11640,73
+20250326,093400,26562170,11640,11660,11660,11640,43
+20250326,093300,26061450,11660,11660,11660,11660,1
+20250326,093200,26049790,11650,11650,11650,11650,201
+20250326,093100,23708140,11650,11660,11660,11650,9
+20250326,093000,23603270,11660,11660,11660,11660,3
+20250326,092900,23568290,11640,11640,11640,11640,0
+20250326,092800,23568290,11640,11640,11640,11640,155
+20250326,092700,21764090,11650,11650,11650,11650,76
+20250326,092600,20878690,11650,11660,11660,11650,294
+20250326,092500,17453300,11660,11660,11660,11660,59
+20250326,092400,16765360,11660,11660,11660,11660,27
+20250326,092300,16450540,11670,11670,11670,11670,0
+20250326,092200,16450540,11670,11670,11670,11670,0
+20250326,092100,16450540,11670,11670,11670,11670,11
+20250326,092000,16322170,11660,11660,11660,11660,0
+20250326,091900,16322170,11660,11660,11660,11660,0
+20250326,091800,16322170,11660,11660,11660,11660,13
+20250326,091700,16170590,11640,11640,11640,11640,63
+20250326,091600,15437270,11630,11630,11630,11630,0
+20250326,091500,15437270,11630,11630,11630,11630,0
+20250326,091400,15437270,11630,11630,11630,11630,0
+20250326,091300,15437270,11630,11630,11630,11630,0
+20250326,091200,15437270,11630,11630,11640,11630,233
+20250326,091100,12726480,11630,11640,11640,11630,78
+20250326,091000,11819260,11640,11640,11640,11640,72
+20250326,090900,10981180,11650,11670,11670,11650,319
+20250326,090800,7261880,11670,11680,11680,11670,215
+20250326,090700,4751640,11680,11680,11680,11680,13
+20250326,090600,4599800,11700,11680,11700,11680,320
+20250326,090500,857140,11700,11700,11700,11700,0
+20250326,090400,857140,11700,11700,11700,11700,1
+20250326,090300,845440,11740,11740,11740,11740,0
+20250326,090200,845440,11740,11740,11740,11740,0
+20250326,090100,845440,11740,11740,11740,11740,0
+20250326,090000,845440,11740,11750,11750,11740,72

102460/min/candle-20250327.csv

@@ -0,0 +1,673 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,201100,230358750,11760,11760,11760,11760,4584
+20250327,201000,230358750,11760,11760,11760,11760,0
+20250327,200900,230358750,11760,11760,11760,11760,0
+20250327,200800,230358750,11760,11760,11760,11760,0
+20250327,200700,230358750,11760,11760,11760,11760,0
+20250327,200600,230358750,11760,11760,11760,11760,0
+20250327,200500,230358750,11760,11760,11760,11760,0
+20250327,200400,230358750,11760,11760,11760,11760,0
+20250327,200300,230358750,11760,11760,11760,11760,0
+20250327,200200,230358750,11760,11760,11760,11760,0
+20250327,200100,230358750,11760,11760,11760,11760,0
+20250327,200000,230358750,11760,11760,11760,11760,0
+20250327,195900,230358750,11760,11760,11760,11760,0
+20250327,195800,230358750,11760,11760,11760,11760,0
+20250327,195700,230358750,11760,11760,11760,11760,0
+20250327,195600,230358750,11760,11760,11760,11760,0
+20250327,195500,230358750,11760,11760,11760,11760,0
+20250327,195400,230358750,11760,11760,11760,11760,0
+20250327,195300,230358750,11760,11760,11760,11760,0
+20250327,195200,230358750,11760,11760,11760,11760,0
+20250327,195100,230358750,11760,11760,11760,11760,0
+20250327,195000,230358750,11760,11760,11760,11760,0
+20250327,194900,230358750,11760,11760,11760,11760,0
+20250327,194800,230358750,11760,11760,11760,11760,0
+20250327,194700,230358750,11760,11760,11760,11760,0
+20250327,194600,230358750,11760,11760,11760,11760,0
+20250327,194500,230358750,11760,11760,11760,11760,0
+20250327,194400,230358750,11760,11760,11760,11760,0
+20250327,194300,230358750,11760,11760,11760,11760,0
+20250327,194200,230358750,11760,11760,11760,11760,0
+20250327,194100,230358750,11760,11760,11760,11760,4584
+20250327,194000,230358750,11760,11760,11760,11760,0
+20250327,193900,230358750,11760,11760,11760,11760,0
+20250327,193800,230358750,11760,11760,11760,11760,0
+20250327,193700,230358750,11760,11760,11760,11760,0
+20250327,193600,230358750,11760,11760,11760,11760,0
+20250327,193500,230358750,11760,11760,11760,11760,0
+20250327,193400,230358750,11760,11760,11760,11760,0
+20250327,193300,230358750,11760,11760,11760,11760,0
+20250327,193200,230358750,11760,11760,11760,11760,0
+20250327,193100,230358750,11760,11760,11760,11760,0
+20250327,193000,230358750,11760,11760,11760,11760,0
+20250327,192900,230358750,11760,11760,11760,11760,0
+20250327,192800,230358750,11760,11760,11760,11760,0
+20250327,192700,230358750,11760,11760,11760,11760,0
+20250327,192600,230358750,11760,11760,11760,11760,0
+20250327,192500,230358750,11760,11760,11760,11760,0
+20250327,192400,230358750,11760,11760,11760,11760,0
+20250327,192300,230358750,11760,11760,11760,11760,0
+20250327,192200,230358750,11760,11760,11760,11760,0
+20250327,192100,230358750,11760,11760,11760,11760,0
+20250327,192000,230358750,11760,11760,11760,11760,0
+20250327,191900,230358750,11760,11760,11760,11760,0
+20250327,191800,230358750,11760,11760,11760,11760,0
+20250327,191700,230358750,11760,11760,11760,11760,0
+20250327,191600,230358750,11760,11760,11760,11760,0
+20250327,191500,230358750,11760,11760,11760,11760,0
+20250327,191400,230358750,11760,11760,11760,11760,0
+20250327,191300,230358750,11760,11760,11760,11760,0
+20250327,191200,230358750,11760,11760,11760,11760,0
+20250327,191100,230358750,11760,11760,11760,11760,4584
+20250327,191000,230358750,11760,11760,11760,11760,0
+20250327,190900,230358750,11760,11760,11760,11760,0
+20250327,190800,230358750,11760,11760,11760,11760,0
+20250327,190700,230358750,11760,11760,11760,11760,0
+20250327,190600,230358750,11760,11760,11760,11760,0
+20250327,190500,230358750,11760,11760,11760,11760,0
+20250327,190400,230358750,11760,11760,11760,11760,0
+20250327,190300,230358750,11760,11760,11760,11760,0
+20250327,190200,230358750,11760,11760,11760,11760,0
+20250327,190100,230358750,11760,11760,11760,11760,0
+20250327,190000,230358750,11760,11760,11760,11760,0
+20250327,185900,230358750,11760,11760,11760,11760,0
+20250327,185800,230358750,11760,11760,11760,11760,0
+20250327,185700,230358750,11760,11760,11760,11760,0
+20250327,185600,230358750,11760,11760,11760,11760,0
+20250327,185500,230358750,11760,11760,11760,11760,0
+20250327,185400,230358750,11760,11760,11760,11760,0
+20250327,185300,230358750,11760,11760,11760,11760,0
+20250327,185200,230358750,11760,11760,11760,11760,0
+20250327,185100,230358750,11760,11760,11760,11760,0
+20250327,185000,230358750,11760,11760,11760,11760,0
+20250327,184900,230358750,11760,11760,11760,11760,0
+20250327,184800,230358750,11760,11760,11760,11760,0
+20250327,184700,230358750,11760,11760,11760,11760,0
+20250327,184600,230358750,11760,11760,11760,11760,0
+20250327,184500,230358750,11760,11760,11760,11760,0
+20250327,184400,230358750,11760,11760,11760,11760,0
+20250327,184300,230358750,11760,11760,11760,11760,0
+20250327,184200,230358750,11760,11760,11760,11760,0
+20250327,184100,230358750,11760,11760,11760,11760,4584
+20250327,184000,230358750,11760,11760,11760,11760,0
+20250327,183900,230358750,11760,11760,11760,11760,0
+20250327,183800,230358750,11760,11760,11760,11760,0
+20250327,183700,230358750,11760,11760,11760,11760,0
+20250327,183600,230358750,11760,11760,11760,11760,0
+20250327,183500,230358750,11760,11760,11760,11760,0
+20250327,183400,230358750,11760,11760,11760,11760,0
+20250327,183300,230358750,11760,11760,11760,11760,0
+20250327,183200,230358750,11760,11760,11760,11760,0
+20250327,183100,230358750,11760,11760,11760,11760,0
+20250327,183000,230358750,11760,11760,11760,11760,0
+20250327,182900,230358750,11760,11760,11760,11760,0
+20250327,182800,230358750,11760,11760,11760,11760,0
+20250327,182700,230358750,11760,11760,11760,11760,0
+20250327,182600,230358750,11760,11760,11760,11760,0
+20250327,182500,230358750,11760,11760,11760,11760,0
+20250327,182400,230358750,11760,11760,11760,11760,0
+20250327,182300,230358750,11760,11760,11760,11760,0
+20250327,182200,230358750,11760,11760,11760,11760,0
+20250327,182100,230358750,11760,11760,11760,11760,0
+20250327,182000,230358750,11760,11760,11760,11760,0
+20250327,181900,230358750,11760,11760,11760,11760,0
+20250327,181800,230358750,11760,11760,11760,11760,0
+20250327,181700,230358750,11760,11760,11760,11760,0
+20250327,181600,230358750,11760,11760,11760,11760,0
+20250327,181500,230358750,11760,11760,11760,11760,0
+20250327,181400,230358750,11760,11760,11760,11760,0
+20250327,181300,230358750,11760,11760,11760,11760,0
+20250327,181200,230358750,11760,11760,11760,11760,0
+20250327,181100,230358750,11760,11760,11760,11760,4584
+20250327,181000,230358750,11760,11760,11760,11760,0
+20250327,180900,230358750,11760,11760,11760,11760,0
+20250327,180800,230358750,11760,11760,11760,11760,0
+20250327,180700,230358750,11760,11760,11760,11760,0
+20250327,180600,230358750,11760,11760,11760,11760,0
+20250327,180500,230358750,11760,11760,11760,11760,0
+20250327,180400,230358750,11760,11760,11760,11760,0
+20250327,180300,230358750,11760,11760,11760,11760,0
+20250327,180200,230358750,11760,11760,11760,11760,0
+20250327,180100,230358750,11760,11760,11760,11760,0
+20250327,180000,230358750,11760,11760,11760,11760,0
+20250327,175900,230358750,11760,11760,11760,11760,0
+20250327,175800,230358750,11760,11760,11760,11760,0
+20250327,175700,230358750,11760,11760,11760,11760,0
+20250327,175600,230358750,11760,11760,11760,11760,0
+20250327,175500,230358750,11760,11760,11760,11760,0
+20250327,175400,230358750,11760,11760,11760,11760,0
+20250327,175300,230358750,11760,11760,11760,11760,0
+20250327,175200,230358750,11760,11760,11760,11760,0
+20250327,175100,230358750,11760,11760,11760,11760,0
+20250327,175000,230358750,11760,11760,11760,11760,0
+20250327,174900,230358750,11760,11760,11760,11760,0
+20250327,174800,230358750,11760,11760,11760,11760,0
+20250327,174700,230358750,11760,11760,11760,11760,0
+20250327,174600,230358750,11760,11760,11760,11760,0
+20250327,174500,230358750,11760,11760,11760,11760,0
+20250327,174400,230358750,11760,11760,11760,11760,0
+20250327,174300,230358750,11760,11760,11760,11760,0
+20250327,174200,230358750,11760,11760,11760,11760,0
+20250327,174100,230358750,11760,11760,11760,11760,4584
+20250327,174000,230358750,11760,11760,11760,11760,0
+20250327,173900,230358750,11760,11760,11760,11760,0
+20250327,173800,230358750,11760,11760,11760,11760,0
+20250327,173700,230358750,11760,11760,11760,11760,0
+20250327,173600,230358750,11760,11760,11760,11760,0
+20250327,173500,230358750,11760,11760,11760,11760,0
+20250327,173400,230358750,11760,11760,11760,11760,0
+20250327,173300,230358750,11760,11760,11760,11760,0
+20250327,173200,230358750,11760,11760,11760,11760,0
+20250327,173100,230358750,11760,11760,11760,11760,0
+20250327,173000,230358750,11760,11760,11760,11760,0
+20250327,172900,230358750,11760,11760,11760,11760,0
+20250327,172800,230358750,11760,11760,11760,11760,0
+20250327,172700,230358750,11760,11760,11760,11760,0
+20250327,172600,230358750,11760,11760,11760,11760,0
+20250327,172500,230358750,11760,11760,11760,11760,0
+20250327,172400,230358750,11760,11760,11760,11760,0
+20250327,172300,230358750,11760,11760,11760,11760,0
+20250327,172200,230358750,11760,11760,11760,11760,0
+20250327,172100,230358750,11760,11760,11760,11760,0
+20250327,172000,230358750,11760,11760,11760,11760,0
+20250327,171900,230358750,11760,11760,11760,11760,0
+20250327,171800,230358750,11760,11760,11760,11760,0
+20250327,171700,230358750,11760,11760,11760,11760,0
+20250327,171600,230358750,11760,11760,11760,11760,0
+20250327,171500,230358750,11760,11760,11760,11760,0
+20250327,171400,230358750,11760,11760,11760,11760,0
+20250327,171300,230358750,11760,11760,11760,11760,0
+20250327,171200,230358750,11760,11760,11760,11760,0
+20250327,171100,230358750,11760,11760,11760,11760,4584
+20250327,171000,230358750,11760,11760,11760,11760,0
+20250327,170900,230358750,11760,11760,11760,11760,0
+20250327,170800,230358750,11760,11760,11760,11760,0
+20250327,170700,230358750,11760,11760,11760,11760,0
+20250327,170600,230358750,11760,11760,11760,11760,0
+20250327,170500,230358750,11760,11760,11760,11760,0
+20250327,170400,230358750,11760,11760,11760,11760,0
+20250327,170300,230358750,11760,11760,11760,11760,0
+20250327,170200,230358750,11760,11760,11760,11760,0
+20250327,170100,230358750,11760,11760,11760,11760,0
+20250327,170000,230358750,11760,11760,11760,11760,0
+20250327,165900,230358750,11760,11760,11760,11760,0
+20250327,165800,230358750,11760,11760,11760,11760,0
+20250327,165700,230358750,11760,11760,11760,11760,0
+20250327,165600,230358750,11760,11760,11760,11760,0
+20250327,165500,230358750,11760,11760,11760,11760,0
+20250327,165400,230358750,11760,11760,11760,11760,0
+20250327,165300,230358750,11760,11760,11760,11760,0
+20250327,165200,230358750,11760,11760,11760,11760,0
+20250327,165100,230358750,11760,11760,11760,11760,0
+20250327,165000,230358750,11760,11760,11760,11760,0
+20250327,164900,230358750,11760,11760,11760,11760,0
+20250327,164800,230358750,11760,11760,11760,11760,0
+20250327,164700,230358750,11760,11760,11760,11760,0
+20250327,164600,230358750,11760,11760,11760,11760,0
+20250327,164500,230358750,11760,11760,11760,11760,0
+20250327,164400,230358750,11760,11760,11760,11760,0
+20250327,164300,230358750,11760,11760,11760,11760,0
+20250327,164200,230358750,11760,11760,11760,11760,0
+20250327,164100,230358750,11760,11760,11760,11760,4584
+20250327,164000,230358750,11760,11760,11760,11760,0
+20250327,163900,230358750,11760,11760,11760,11760,0
+20250327,163800,230358750,11760,11760,11760,11760,0
+20250327,163700,230358750,11760,11760,11760,11760,0
+20250327,163600,230358750,11760,11760,11760,11760,0
+20250327,163500,230358750,11760,11760,11760,11760,0
+20250327,163400,230358750,11760,11760,11760,11760,0
+20250327,163300,230358750,11760,11760,11760,11760,0
+20250327,163200,230358750,11760,11760,11760,11760,0
+20250327,163100,230358750,11760,11760,11760,11760,0
+20250327,163000,230358750,11760,11760,11760,11760,0
+20250327,162900,230358750,11760,11760,11760,11760,0
+20250327,162800,230358750,11760,11760,11760,11760,0
+20250327,162700,230358750,11760,11760,11760,11760,0
+20250327,162600,230358750,11760,11760,11760,11760,0
+20250327,162500,230358750,11760,11760,11760,11760,0
+20250327,162400,230358750,11760,11760,11760,11760,0
+20250327,162300,230358750,11760,11760,11760,11760,0
+20250327,162200,230358750,11760,11760,11760,11760,0
+20250327,162100,230358750,11760,11760,11760,11760,0
+20250327,162000,230358750,11760,11760,11760,11760,0
+20250327,161900,230358750,11760,11760,11760,11760,0
+20250327,161800,230358750,11760,11760,11760,11760,0
+20250327,161700,230358750,11760,11760,11760,11760,0
+20250327,161600,230358750,11760,11760,11760,11760,0
+20250327,161500,230358750,11760,11760,11760,11760,0
+20250327,161400,230358750,11760,11760,11760,11760,0
+20250327,161300,230358750,11760,11760,11760,11760,0
+20250327,161200,230358750,11760,11760,11760,11760,0
+20250327,161100,230358750,11760,11760,11760,11760,4584
+20250327,161000,230358750,11760,11760,11760,11760,0
+20250327,160900,230358750,11760,11760,11760,11760,0
+20250327,160800,230358750,11760,11760,11760,11760,0
+20250327,160700,230358750,11760,11760,11760,11760,0
+20250327,160600,230358750,11760,11760,11760,11760,0
+20250327,160500,230358750,11760,11760,11760,11760,0
+20250327,160400,230358750,11760,11760,11760,11760,0
+20250327,160300,230358750,11760,11760,11760,11760,0
+20250327,160200,230358750,11760,11760,11760,11760,0
+20250327,160100,230358750,11760,11760,11760,11760,0
+20250327,160000,230358750,11760,11760,11760,11760,0
+20250327,155900,230358750,11760,11760,11760,11760,0
+20250327,155800,230358750,11760,11760,11760,11760,0
+20250327,155700,230358750,11760,11760,11760,11760,0
+20250327,155600,230358750,11760,11760,11760,11760,0
+20250327,155500,230358750,11760,11760,11760,11760,0
+20250327,155400,230358750,11760,11760,11760,11760,0
+20250327,155300,230358750,11760,11760,11760,11760,0
+20250327,155200,230358750,11760,11760,11760,11760,0
+20250327,155100,230358750,11760,11760,11760,11760,0
+20250327,155000,230358750,11760,11760,11760,11760,0
+20250327,154900,230358750,11760,11760,11760,11760,0
+20250327,154800,230358750,11760,11760,11760,11760,0
+20250327,154700,230358750,11760,11760,11760,11760,0
+20250327,154600,230358750,11760,11760,11760,11760,0
+20250327,154500,230358750,11760,11760,11760,11760,0
+20250327,154400,230358750,11760,11760,11760,11760,0
+20250327,154300,230358750,11760,11760,11760,11760,0
+20250327,154200,230358750,11760,11760,11760,11760,0
+20250327,154100,230358750,11760,11760,11760,11760,4584
+20250327,154000,230358750,11760,11760,11760,11760,0
+20250327,153900,230358750,11760,11760,11760,11760,0
+20250327,153800,230358750,11760,11760,11760,11760,0
+20250327,153700,230358750,11760,11760,11760,11760,0
+20250327,153600,230358750,11760,11760,11760,11760,0
+20250327,153500,230358750,11760,11760,11760,11760,0
+20250327,153400,230358750,11760,11760,11760,11760,0
+20250327,153300,230358750,11760,11760,11760,11760,0
+20250327,153200,230358750,11760,11760,11760,11760,0
+20250327,153100,230358750,11760,11760,11760,11760,0
+20250327,153000,230358750,11760,11760,11760,11760,4584
+20250327,152900,176450910,11790,11790,11790,11790,0
+20250327,152800,176450910,11790,11790,11790,11790,0
+20250327,152700,176450910,11790,11790,11790,11790,0
+20250327,152600,176450910,11790,11790,11790,11790,0
+20250327,152500,176450910,11790,11790,11790,11790,0
+20250327,152400,176450910,11790,11790,11790,11790,0
+20250327,152300,176450910,11790,11790,11790,11790,0
+20250327,152200,176450910,11790,11790,11790,11790,0
+20250327,152100,176450910,11790,11790,11790,11790,0
+20250327,152000,176450910,11790,11790,11790,11790,0
+20250327,151900,176450910,11790,11790,11790,11790,1
+20250327,151800,176439120,11770,11780,11780,11770,60
+20250327,151700,175732410,11770,11780,11780,11770,110
+20250327,151600,174437610,11770,11770,11770,11770,90
+20250327,151500,173378310,11790,11780,11790,11780,155
+20250327,151400,171552400,11790,11790,11790,11790,1
+20250327,151300,171540610,11780,11790,11790,11780,430
+20250327,151200,166475200,11780,11780,11780,11780,280
+20250327,151100,163176800,11790,11790,11790,11790,0
+20250327,151000,163176800,11790,11790,11790,11790,0
+20250327,150900,163176800,11790,11790,11790,11790,0
+20250327,150800,163176800,11790,11790,11790,11790,11
+20250327,150700,163047110,11790,11790,11790,11790,0
+20250327,150600,163047110,11790,11790,11790,11790,0
+20250327,150500,163047110,11790,11790,11790,11790,0
+20250327,150400,163047110,11790,11790,11790,11790,0
+20250327,150300,163047110,11790,11790,11790,11790,0
+20250327,150200,163047110,11790,11790,11790,11790,0
+20250327,150100,163047110,11790,11790,11790,11790,0
+20250327,150000,163047110,11790,11790,11790,11790,2
+20250327,145900,163023530,11790,11790,11790,11790,0
+20250327,145800,163023530,11790,11790,11790,11790,50
+20250327,145700,162434030,11790,11790,11790,11790,0
+20250327,145600,162434030,11790,11790,11790,11790,0
+20250327,145500,162434030,11790,11790,11790,11790,90
+20250327,145400,161372930,11780,11780,11780,11780,0
+20250327,145300,161372930,11780,11780,11780,11780,0
+20250327,145200,161372930,11780,11780,11780,11780,0
+20250327,145100,161372930,11780,11780,11780,11780,0
+20250327,145000,161372930,11780,11780,11780,11780,100
+20250327,144900,160194930,11790,11790,11790,11790,14
+20250327,144800,160029870,11790,11790,11790,11790,0
+20250327,144700,160029870,11790,11790,11790,11790,0
+20250327,144600,160029870,11790,11790,11790,11790,100
+20250327,144500,158850870,11820,11820,11820,11820,0
+20250327,144400,158850870,11820,11820,11820,11820,0
+20250327,144300,158850870,11820,11800,11820,11800,753
+20250327,144200,149954490,11780,11780,11780,11780,0
+20250327,144100,149954490,11780,11790,11790,11780,100
+20250327,144000,148776410,11790,11790,11790,11790,200
+20250327,143900,146418410,11800,11800,11800,11800,0
+20250327,143800,146418410,11800,11800,11800,11800,0
+20250327,143700,146418410,11800,11800,11800,11800,0
+20250327,143600,146418410,11800,11800,11800,11800,0
+20250327,143500,146418410,11800,11800,11800,11800,1
+20250327,143400,146406610,11790,11790,11790,11790,0
+20250327,143300,146406610,11790,11790,11790,11790,0
+20250327,143200,146406610,11790,11790,11790,11790,0
+20250327,143100,146406610,11790,11790,11790,11790,0
+20250327,143000,146406610,11790,11790,11790,11790,0
+20250327,142900,146406610,11790,11790,11790,11790,0
+20250327,142800,146406610,11790,11790,11790,11790,0
+20250327,142700,146406610,11790,11790,11790,11790,0
+20250327,142600,146406610,11790,11790,11790,11790,0
+20250327,142500,146406610,11790,11790,11790,11790,0
+20250327,142400,146406610,11790,11790,11790,11790,0
+20250327,142300,146406610,11790,11790,11790,11790,0
+20250327,142200,146406610,11790,11790,11790,11790,0
+20250327,142100,146406610,11790,11790,11790,11790,0
+20250327,142000,146406610,11790,11790,11790,11790,0
+20250327,141900,146406610,11790,11790,11790,11790,0
+20250327,141800,146406610,11790,11790,11790,11790,100
+20250327,141700,145227610,11790,11800,11800,11790,14
+20250327,141600,145062430,11790,11790,11790,11790,0
+20250327,141500,145062430,11790,11790,11790,11790,0
+20250327,141400,145062430,11790,11790,11790,11790,0
+20250327,141300,145062430,11790,11790,11790,11790,119
+20250327,141200,143659420,11790,11790,11790,11790,39
+20250327,141100,143199610,11790,11790,11790,11790,0
+20250327,141000,143199610,11790,11790,11790,11790,1
+20250327,140900,143187820,11780,11780,11780,11780,0
+20250327,140800,143187820,11780,11780,11780,11780,0
+20250327,140700,143187820,11780,11780,11780,11780,0
+20250327,140600,143187820,11780,11780,11780,11780,6
+20250327,140500,143117140,11790,11790,11790,11790,0
+20250327,140400,143117140,11790,11790,11790,11790,0
+20250327,140300,143117140,11790,11790,11790,11790,0
+20250327,140200,143117140,11790,11790,11790,11790,0
+20250327,140100,143117140,11790,11790,11790,11790,0
+20250327,140000,143117140,11790,11780,11790,11780,2
+20250327,135900,143093570,11780,11780,11790,11780,4
+20250327,135800,143046440,11780,11780,11780,11780,0
+20250327,135700,143046440,11780,11780,11780,11780,100
+20250327,135600,141868440,11790,11790,11790,11790,0
+20250327,135500,141868440,11790,11790,11790,11790,1
+20250327,135400,141856650,11790,11790,11790,11790,200
+20250327,135300,139498650,11790,11800,11800,11790,765
+20250327,135200,130472750,11800,11800,11800,11800,0
+20250327,135100,130472750,11800,11800,11800,11800,1
+20250327,135000,130460950,11800,11800,11800,11800,0
+20250327,134900,130460950,11800,11800,11800,11800,0
+20250327,134800,130460950,11800,11800,11800,11800,0
+20250327,134700,130460950,11800,11800,11800,11800,0
+20250327,134600,130460950,11800,11800,11800,11800,50
+20250327,134500,129870950,11810,11810,11810,11810,0
+20250327,134400,129870950,11810,11810,11810,11810,0
+20250327,134300,129870950,11810,11800,11810,11800,139
+20250327,134200,128230350,11800,11800,11800,11800,1
+20250327,134100,128218550,11820,11820,11820,11820,0
+20250327,134000,128218550,11820,11820,11820,11820,1
+20250327,133900,128206730,11830,11830,11830,11830,0
+20250327,133800,128206730,11830,11800,11830,11800,2
+20250327,133700,128183100,11800,11800,11800,11800,0
+20250327,133600,128183100,11800,11840,11840,11800,2
+20250327,133500,128159460,11800,11800,11800,11800,0
+20250327,133400,128159460,11800,11800,11800,11800,0
+20250327,133300,128159460,11800,11800,11800,11800,0
+20250327,133200,128159460,11800,11800,11800,11800,1
+20250327,133100,128147660,11850,11800,11850,11800,653
+20250327,133000,120414660,11840,11840,11840,11840,500
+20250327,132900,114494660,11840,11840,11840,11840,70
+20250327,132800,113665860,11840,11840,11840,11840,0
+20250327,132700,113665860,11840,11840,11840,11840,0
+20250327,132600,113665860,11840,11840,11840,11840,0
+20250327,132500,113665860,11840,11840,11840,11840,135
+20250327,132400,112067460,11830,11830,11830,11830,154
+20250327,132300,110245640,11830,11820,11830,11820,166
+20250327,132200,108283240,11800,11800,11800,11800,1
+20250327,132100,108271440,11800,11800,11800,11800,0
+20250327,132000,108271440,11800,11800,11800,11800,0
+20250327,131900,108271440,11800,11800,11800,11800,0
+20250327,131800,108271440,11800,11800,11800,11800,0
+20250327,131700,108271440,11800,11800,11800,11800,0
+20250327,131600,108271440,11800,11800,11800,11800,1
+20250327,131500,108259640,11810,11810,11810,11810,0
+20250327,131400,108259640,11810,11810,11810,11810,0
+20250327,131300,108259640,11810,11810,11810,11810,10
+20250327,131200,108141540,11810,11820,11820,11810,2
+20250327,131100,108117910,11820,11820,11820,11820,0
+20250327,131000,108117910,11820,11820,11820,11820,0
+20250327,130900,108117910,11820,11820,11820,11820,113
+20250327,130800,106782250,11800,11800,11800,11800,0
+20250327,130700,106782250,11800,11800,11800,11800,1
+20250327,130600,106770450,11800,11810,11810,11800,94
+20250327,130500,105660490,11800,11800,11800,11800,81
+20250327,130400,104704690,11800,11800,11800,11800,0
+20250327,130300,104704690,11800,11790,11800,11780,23
+20250327,130200,104433410,11780,11780,11780,11780,1
+20250327,130100,104421630,11780,11780,11780,11780,6
+20250327,130000,104350950,11760,11760,11760,11760,12
+20250327,125900,104209830,11780,11780,11780,11780,0
+20250327,125800,104209830,11780,11750,11780,11750,37
+20250327,125700,103775050,11750,11750,11750,11750,0
+20250327,125600,103775050,11750,11750,11750,11750,12
+20250327,125500,103634050,11750,11750,11750,11750,150
+20250327,125400,101871550,11730,11730,11730,11730,1
+20250327,125300,101859820,11730,11730,11730,11730,13
+20250327,125200,101707330,11730,11730,11730,11730,0
+20250327,125100,101707330,11730,11710,11730,11710,27
+20250327,125000,101390700,11710,11710,11710,11710,0
+20250327,124900,101390700,11710,11710,11730,11710,10
+20250327,124800,101273580,11730,11730,11730,11730,1
+20250327,124700,101261850,11730,11730,11730,11730,0
+20250327,124600,101261850,11730,11730,11730,11730,8
+20250327,124500,101168010,11720,11720,11720,11720,0
+20250327,124400,101168010,11720,11720,11720,11720,1
+20250327,124300,101156290,11720,11720,11720,11720,0
+20250327,124200,101156290,11720,11710,11720,11710,22
+20250327,124100,100898550,11710,11710,11710,11710,0
+20250327,124000,100898550,11710,11710,11710,11710,0
+20250327,123900,100898550,11710,11710,11710,11710,82
+20250327,123800,99938330,11710,11790,11790,11710,2
+20250327,123700,99914830,11710,11710,11710,11710,0
+20250327,123600,99914830,11710,11710,11710,11710,12
+20250327,123500,99774310,11750,11750,11750,11750,0
+20250327,123400,99774310,11750,11710,11750,11710,501
+20250327,123300,93887600,11710,11710,11710,11710,0
+20250327,123200,93887600,11710,11710,11710,11710,13
+20250327,123100,93735370,11710,11710,11710,11710,1
+20250327,123000,93723660,11710,11710,11710,11710,0
+20250327,122900,93723660,11710,11710,11710,11710,12
+20250327,122800,93583140,11710,11710,11710,11710,0
+20250327,122700,93583140,11710,11710,11710,11710,0
+20250327,122600,93583140,11710,11710,11710,11710,0
+20250327,122500,93583140,11710,11750,11750,11710,14
+20250327,122400,93419160,11750,11750,11750,11750,1
+20250327,122300,93407410,11710,11710,11710,11710,0
+20250327,122200,93407410,11710,11710,11710,11710,12
+20250327,122100,93266890,11710,11710,11710,11710,1
+20250327,122000,93255180,11710,11710,11710,11710,0
+20250327,121900,93255180,11710,11710,11710,11710,12
+20250327,121800,93114660,11710,11710,11710,11710,0
+20250327,121700,93114660,11710,11710,11710,11710,0
+20250327,121600,93114660,11710,11710,11710,11710,0
+20250327,121500,93114660,11710,11710,11710,11710,42
+20250327,121400,92622840,11710,11710,11710,11710,0
+20250327,121300,92622840,11710,11710,11710,11710,0
+20250327,121200,92622840,11710,11710,11710,11710,13
+20250327,121100,92470610,11710,11710,11710,11710,0
+20250327,121000,92470610,11710,11710,11710,11710,6
+20250327,120900,92400350,11710,11710,11710,11710,0
+20250327,120800,92400350,11710,11710,11710,11710,12
+20250327,120700,92259830,11750,11750,11750,11750,6
+20250327,120600,92189330,11750,11750,11750,11750,19
+20250327,120500,91966080,11750,11700,11750,11700,26
+20250327,120400,91661180,11750,11720,11750,11720,87
+20250327,120300,90639440,11700,11700,11700,11700,0
+20250327,120200,90639440,11700,11700,11700,11700,23
+20250327,120100,90370340,11720,11730,11750,11720,4
+20250327,120000,90323420,11750,11750,11750,11750,1
+20250327,115900,90311670,11700,11700,11700,11700,0
+20250327,115800,90311670,11700,11700,11700,11700,12
+20250327,115700,90171270,11700,11700,11700,11700,0
+20250327,115600,90171270,11700,11700,11700,11700,0
+20250327,115500,90171270,11700,11700,11700,11700,13
+20250327,115400,90019170,11750,11750,11750,11750,0
+20250327,115300,90019170,11750,11750,11750,11750,3
+20250327,115200,89983920,11700,11700,11700,11700,1
+20250327,115100,89972220,11700,11700,11700,11700,14
+20250327,115000,89808420,11750,11750,11750,11750,0
+20250327,114900,89808420,11750,11690,11750,11690,11
+20250327,114800,89679320,11690,11690,11690,11690,13
+20250327,114700,89527350,11700,11700,11700,11700,0
+20250327,114600,89527350,11700,11700,11700,11700,0
+20250327,114500,89527350,11700,11700,11700,11700,0
+20250327,114400,89527350,11700,11700,11700,11700,179
+20250327,114300,87433050,11700,11700,11700,11700,0
+20250327,114200,87433050,11700,11700,11700,11700,0
+20250327,114100,87433050,11700,11700,11700,11700,14
+20250327,114000,87269250,11700,11700,11700,11700,0
+20250327,113900,87269250,11700,11700,11700,11700,0
+20250327,113800,87269250,11700,11700,11700,11700,14
+20250327,113700,87105450,11750,11750,11750,11750,0
+20250327,113600,87105450,11750,11750,11750,11750,2
+20250327,113500,87081950,11700,11700,11700,11700,0
+20250327,113400,87081950,11700,11700,11700,11700,13
+20250327,113300,86929850,11700,11700,11700,11700,0
+20250327,113200,86929850,11700,11700,11700,11700,0
+20250327,113100,86929850,11700,11700,11700,11700,14
+20250327,113000,86766050,11700,11700,11700,11700,1
+20250327,112900,86754350,11710,11710,11710,11710,0
+20250327,112800,86754350,11710,11710,11710,11710,0
+20250327,112700,86754350,11710,11710,11710,11710,16
+20250327,112600,86566990,11700,11700,11700,11700,0
+20250327,112500,86566990,11700,11700,11700,11700,0
+20250327,112400,86566990,11700,11700,11700,11700,13
+20250327,112300,86414890,11690,11690,11690,11690,0
+20250327,112200,86414890,11690,11690,11690,11690,1
+20250327,112100,86403200,11690,11690,11690,11690,0
+20250327,112000,86403200,11690,11710,11730,11690,355
+20250327,111900,82241810,11700,11700,11700,11700,100
+20250327,111800,81071810,11700,11700,11700,11700,0
+20250327,111700,81071810,11700,11700,11700,11700,13
+20250327,111600,80919710,11700,11700,11700,11700,1
+20250327,111500,80908010,11700,11700,11700,11700,207
+20250327,111400,78486110,11710,11710,11710,11710,339
+20250327,111300,74516420,11730,11730,11730,11730,0
+20250327,111200,74516420,11730,11730,11730,11710,3
+20250327,111100,74481250,11710,11710,11710,11710,0
+20250327,111000,74481250,11710,11710,11710,11710,13
+20250327,110900,74329020,11710,11710,11710,11710,0
+20250327,110800,74329020,11710,11710,11710,11710,1
+20250327,110700,74317310,11710,11710,11710,11710,12
+20250327,110600,74176790,11710,11710,11710,11710,0
+20250327,110500,74176790,11710,11710,11710,11710,1
+20250327,110400,74165080,11710,11710,11710,11710,0
+20250327,110300,74165080,11710,11740,11740,11710,93
+20250327,110200,73073850,11700,11700,11700,11700,2
+20250327,110100,73050450,11700,11700,11700,11700,11
+20250327,110000,72921750,11700,11700,11700,11700,13
+20250327,105900,72769650,11740,11740,11740,11740,1
+20250327,105800,72757910,11700,11700,11700,11700,0
+20250327,105700,72757910,11700,11700,11700,11700,0
+20250327,105600,72757910,11700,11700,11700,11700,13
+20250327,105500,72605810,11700,11700,11700,11700,0
+20250327,105400,72605810,11700,11700,11700,11700,0
+20250327,105300,72605810,11700,11700,11700,11700,14
+20250327,105200,72442010,11700,11700,11700,11700,0
+20250327,105100,72442010,11700,11700,11700,11700,1
+20250327,105000,72430310,11700,11700,11740,11700,216
+20250327,104900,69902990,11740,11730,11740,11730,30
+20250327,104800,69550890,11740,11740,11740,11740,39
+20250327,104700,69093030,11740,11740,11740,11740,121
+20250327,104600,67672490,11700,11710,11710,11700,23
+20250327,104500,67403290,11700,11700,11700,11700,0
+20250327,104400,67403290,11700,11700,11700,11700,0
+20250327,104300,67403290,11700,11700,11700,11700,1
+20250327,104200,67391590,11700,11710,11710,11700,198
+20250327,104100,65073900,11720,11720,11720,11720,186
+20250327,104000,62893980,11720,11720,11720,11720,1
+20250327,103900,62882260,11750,11730,11750,11730,75
+20250327,103800,62002440,11720,11730,11730,11720,149
+20250327,103700,60256060,11720,11720,11720,11720,0
+20250327,103600,60256060,11720,11730,11730,11720,229
+20250327,103500,57571680,11720,11740,11740,11720,694
+20250327,103400,49432460,11750,11750,11750,11750,0
+20250327,103300,49432460,11750,11750,11750,11750,0
+20250327,103200,49432460,11750,11750,11760,11740,8
+20250327,103100,49338460,11740,11740,11740,11740,0
+20250327,103000,49338460,11740,11750,11750,11740,58
+20250327,102900,48657510,11770,11770,11770,11770,2
+20250327,102800,48633970,11760,11740,11760,11740,3
+20250327,102700,48598710,11770,11770,11770,11770,0
+20250327,102600,48598710,11770,11770,11770,11770,0
+20250327,102500,48598710,11770,11770,11770,11770,0
+20250327,102400,48598710,11770,11770,11770,11770,2
+20250327,102300,48575170,11770,11770,11770,11770,0
+20250327,102200,48575170,11770,11770,11770,11770,1
+20250327,102100,48563400,11740,11740,11740,11740,251
+20250327,102000,45616660,11730,11730,11730,11730,1
+20250327,101900,45604930,11750,11760,11760,11750,25
+20250327,101800,45311170,11770,11770,11770,11770,0
+20250327,101700,45311170,11770,11770,11770,11770,0
+20250327,101600,45311170,11770,11770,11770,11770,0
+20250327,101500,45311170,11770,11770,11770,11770,0
+20250327,101400,45311170,11770,11780,11780,11760,57
+20250327,101300,44640800,11780,11760,11780,11760,6
+20250327,101200,44570200,11770,11770,11770,11770,0
+20250327,101100,44570200,11770,11770,11770,11770,843
+20250327,101000,34648090,11780,11780,11780,11780,0
+20250327,100900,34648090,11780,11780,11780,11780,355
+20250327,100800,30466190,11790,11790,11790,11790,5
+20250327,100700,30407240,11800,11800,11800,11800,0
+20250327,100600,30407240,11800,11800,11800,11800,3
+20250327,100500,30371840,11810,11810,11810,11810,1
+20250327,100400,30360030,11820,11820,11820,11820,0
+20250327,100300,30360030,11820,11820,11820,11820,1
+20250327,100200,30348210,11770,11770,11770,11770,0
+20250327,100100,30348210,11770,11770,11770,11770,0
+20250327,100000,30348210,11770,11770,11830,11770,6
+20250327,095900,30277470,11770,11770,11770,11770,0
+20250327,095800,30277470,11770,11770,11770,11770,0
+20250327,095700,30277470,11770,11780,11780,11770,230
+20250327,095600,27568460,11780,11780,11780,11780,1
+20250327,095500,27556680,11820,11820,11820,11820,0
+20250327,095400,27556680,11820,11820,11820,11820,0
+20250327,095300,27556680,11820,11820,11820,11820,0
+20250327,095200,27556680,11820,11820,11820,11820,4
+20250327,095100,27509400,11820,11820,11820,11820,104
+20250327,095000,26280120,11790,11790,11790,11790,106
+20250327,094900,25030380,11830,11830,11830,11830,800
+20250327,094800,15566380,11830,11830,11830,11830,0
+20250327,094700,15566380,11830,11830,11830,11830,0
+20250327,094600,15566380,11830,11830,11830,11830,0
+20250327,094500,15566380,11830,11830,11830,11830,0
+20250327,094400,15566380,11830,11830,11830,11830,0
+20250327,094300,15566380,11830,11830,11830,11830,0
+20250327,094200,15566380,11830,11830,11830,11830,30
+20250327,094100,15211480,11830,11770,11830,11760,576
+20250327,094000,8419100,11770,11740,11770,11740,96
+20250327,093900,7291400,11750,11750,11750,11750,0
+20250327,093800,7291400,11750,11750,11750,11750,0
+20250327,093700,7291400,11750,11750,11750,11750,0
+20250327,093600,7291400,11750,11750,11750,11750,0
+20250327,093500,7291400,11750,11750,11750,11750,0
+20250327,093400,7291400,11750,11750,11750,11750,0
+20250327,093300,7291400,11750,11750,11750,11750,0
+20250327,093200,7291400,11750,11750,11750,11750,10
+20250327,093100,7173900,11700,11700,11700,11700,1
+20250327,093000,7162200,11690,11750,11750,11690,238
+20250327,092900,4377480,11750,11750,11750,11750,5
+20250327,092800,4318730,11770,11770,11770,11770,0
+20250327,092700,4318730,11770,11770,11770,11770,0
+20250327,092600,4318730,11770,11770,11770,11770,0
+20250327,092500,4318730,11770,11770,11770,11770,0
+20250327,092400,4318730,11770,11770,11770,11770,0
+20250327,092300,4318730,11770,11770,11770,11770,2
+20250327,092200,4295190,11770,11770,11770,11770,2
+20250327,092100,4271650,11770,11770,11770,11770,0
+20250327,092000,4271650,11770,11770,11770,11770,0
+20250327,091900,4271650,11770,11770,11770,11770,0
+20250327,091800,4271650,11770,11770,11770,11770,16
+20250327,091700,4083330,11770,11770,11770,11770,1
+20250327,091600,4071560,11700,11700,11700,11700,0
+20250327,091500,4071560,11700,11700,11700,11700,0
+20250327,091400,4071560,11700,11780,11780,11700,102
+20250327,091300,2878000,11710,11710,11710,11710,11
+20250327,091200,2749190,11780,11780,11780,11780,0
+20250327,091100,2749190,11780,11780,11780,11780,0
+20250327,091000,2749190,11780,11780,11780,11780,11
+20250327,090900,2619610,11780,11780,11780,11780,0
+20250327,090800,2619610,11780,11780,11780,11780,10
+20250327,090700,2501810,11790,11790,11790,11790,0
+20250327,090600,2501810,11790,11790,11790,11790,0
+20250327,090500,2501810,11790,11790,11790,11790,0
+20250327,090400,2501810,11790,11800,11800,11790,201
+20250327,090300,130020,11820,11820,11820,11820,0
+20250327,090200,130020,11820,11820,11820,11820,0
+20250327,090100,130020,11820,11820,11820,11820,0
+20250327,090000,130020,11820,11820,11820,11820,11

102460/min/candle-20250328.csv

@@ -0,0 +1,673 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,201100,560975890,11590,11590,11590,11590,377
+20250328,201000,560975890,11590,11590,11590,11590,0
+20250328,200900,560975890,11590,11590,11590,11590,0
+20250328,200800,560975890,11590,11590,11590,11590,0
+20250328,200700,560975890,11590,11590,11590,11590,0
+20250328,200600,560975890,11590,11590,11590,11590,0
+20250328,200500,560975890,11590,11590,11590,11590,0
+20250328,200400,560975890,11590,11590,11590,11590,0
+20250328,200300,560975890,11590,11590,11590,11590,0
+20250328,200200,560975890,11590,11590,11590,11590,0
+20250328,200100,560975890,11590,11590,11590,11590,0
+20250328,200000,560975890,11590,11590,11590,11590,0
+20250328,195900,560975890,11590,11590,11590,11590,0
+20250328,195800,560975890,11590,11590,11590,11590,0
+20250328,195700,560975890,11590,11590,11590,11590,0
+20250328,195600,560975890,11590,11590,11590,11590,0
+20250328,195500,560975890,11590,11590,11590,11590,0
+20250328,195400,560975890,11590,11590,11590,11590,0
+20250328,195300,560975890,11590,11590,11590,11590,0
+20250328,195200,560975890,11590,11590,11590,11590,0
+20250328,195100,560975890,11590,11590,11590,11590,0
+20250328,195000,560975890,11590,11590,11590,11590,0
+20250328,194900,560975890,11590,11590,11590,11590,0
+20250328,194800,560975890,11590,11590,11590,11590,0
+20250328,194700,560975890,11590,11590,11590,11590,0
+20250328,194600,560975890,11590,11590,11590,11590,0
+20250328,194500,560975890,11590,11590,11590,11590,0
+20250328,194400,560975890,11590,11590,11590,11590,0
+20250328,194300,560975890,11590,11590,11590,11590,0
+20250328,194200,560975890,11590,11590,11590,11590,0
+20250328,194100,560975890,11590,11590,11590,11590,377
+20250328,194000,560975890,11590,11590,11590,11590,0
+20250328,193900,560975890,11590,11590,11590,11590,0
+20250328,193800,560975890,11590,11590,11590,11590,0
+20250328,193700,560975890,11590,11590,11590,11590,0
+20250328,193600,560975890,11590,11590,11590,11590,0
+20250328,193500,560975890,11590,11590,11590,11590,0
+20250328,193400,560975890,11590,11590,11590,11590,0
+20250328,193300,560975890,11590,11590,11590,11590,0
+20250328,193200,560975890,11590,11590,11590,11590,0
+20250328,193100,560975890,11590,11590,11590,11590,0
+20250328,193000,560975890,11590,11590,11590,11590,0
+20250328,192900,560975890,11590,11590,11590,11590,0
+20250328,192800,560975890,11590,11590,11590,11590,0
+20250328,192700,560975890,11590,11590,11590,11590,0
+20250328,192600,560975890,11590,11590,11590,11590,0
+20250328,192500,560975890,11590,11590,11590,11590,0
+20250328,192400,560975890,11590,11590,11590,11590,0
+20250328,192300,560975890,11590,11590,11590,11590,0
+20250328,192200,560975890,11590,11590,11590,11590,0
+20250328,192100,560975890,11590,11590,11590,11590,0
+20250328,192000,560975890,11590,11590,11590,11590,0
+20250328,191900,560975890,11590,11590,11590,11590,0
+20250328,191800,560975890,11590,11590,11590,11590,0
+20250328,191700,560975890,11590,11590,11590,11590,0
+20250328,191600,560975890,11590,11590,11590,11590,0
+20250328,191500,560975890,11590,11590,11590,11590,0
+20250328,191400,560975890,11590,11590,11590,11590,0
+20250328,191300,560975890,11590,11590,11590,11590,0
+20250328,191200,560975890,11590,11590,11590,11590,0
+20250328,191100,560975890,11590,11590,11590,11590,377
+20250328,191000,560975890,11590,11590,11590,11590,0
+20250328,190900,560975890,11590,11590,11590,11590,0
+20250328,190800,560975890,11590,11590,11590,11590,0
+20250328,190700,560975890,11590,11590,11590,11590,0
+20250328,190600,560975890,11590,11590,11590,11590,0
+20250328,190500,560975890,11590,11590,11590,11590,0
+20250328,190400,560975890,11590,11590,11590,11590,0
+20250328,190300,560975890,11590,11590,11590,11590,0
+20250328,190200,560975890,11590,11590,11590,11590,0
+20250328,190100,560975890,11590,11590,11590,11590,0
+20250328,190000,560975890,11590,11590,11590,11590,0
+20250328,185900,560975890,11590,11590,11590,11590,0
+20250328,185800,560975890,11590,11590,11590,11590,0
+20250328,185700,560975890,11590,11590,11590,11590,0
+20250328,185600,560975890,11590,11590,11590,11590,0
+20250328,185500,560975890,11590,11590,11590,11590,0
+20250328,185400,560975890,11590,11590,11590,11590,0
+20250328,185300,560975890,11590,11590,11590,11590,0
+20250328,185200,560975890,11590,11590,11590,11590,0
+20250328,185100,560975890,11590,11590,11590,11590,0
+20250328,185000,560975890,11590,11590,11590,11590,0
+20250328,184900,560975890,11590,11590,11590,11590,0
+20250328,184800,560975890,11590,11590,11590,11590,0
+20250328,184700,560975890,11590,11590,11590,11590,0
+20250328,184600,560975890,11590,11590,11590,11590,0
+20250328,184500,560975890,11590,11590,11590,11590,0
+20250328,184400,560975890,11590,11590,11590,11590,0
+20250328,184300,560975890,11590,11590,11590,11590,0
+20250328,184200,560975890,11590,11590,11590,11590,0
+20250328,184100,560975890,11590,11590,11590,11590,377
+20250328,184000,560975890,11590,11590,11590,11590,0
+20250328,183900,560975890,11590,11590,11590,11590,0
+20250328,183800,560975890,11590,11590,11590,11590,0
+20250328,183700,560975890,11590,11590,11590,11590,0
+20250328,183600,560975890,11590,11590,11590,11590,0
+20250328,183500,560975890,11590,11590,11590,11590,0
+20250328,183400,560975890,11590,11590,11590,11590,0
+20250328,183300,560975890,11590,11590,11590,11590,0
+20250328,183200,560975890,11590,11590,11590,11590,0
+20250328,183100,560975890,11590,11590,11590,11590,0
+20250328,183000,560975890,11590,11590,11590,11590,0
+20250328,182900,560975890,11590,11590,11590,11590,0
+20250328,182800,560975890,11590,11590,11590,11590,0
+20250328,182700,560975890,11590,11590,11590,11590,0
+20250328,182600,560975890,11590,11590,11590,11590,0
+20250328,182500,560975890,11590,11590,11590,11590,0
+20250328,182400,560975890,11590,11590,11590,11590,0
+20250328,182300,560975890,11590,11590,11590,11590,0
+20250328,182200,560975890,11590,11590,11590,11590,0
+20250328,182100,560975890,11590,11590,11590,11590,0
+20250328,182000,560975890,11590,11590,11590,11590,0
+20250328,181900,560975890,11590,11590,11590,11590,0
+20250328,181800,560975890,11590,11590,11590,11590,0
+20250328,181700,560975890,11590,11590,11590,11590,0
+20250328,181600,560975890,11590,11590,11590,11590,0
+20250328,181500,560975890,11590,11590,11590,11590,0
+20250328,181400,560975890,11590,11590,11590,11590,0
+20250328,181300,560975890,11590,11590,11590,11590,0
+20250328,181200,560975890,11590,11590,11590,11590,0
+20250328,181100,560975890,11590,11590,11590,11590,377
+20250328,181000,560975890,11590,11590,11590,11590,0
+20250328,180900,560975890,11590,11590,11590,11590,0
+20250328,180800,560975890,11590,11590,11590,11590,0
+20250328,180700,560975890,11590,11590,11590,11590,0
+20250328,180600,560975890,11590,11590,11590,11590,0
+20250328,180500,560975890,11590,11590,11590,11590,0
+20250328,180400,560975890,11590,11590,11590,11590,0
+20250328,180300,560975890,11590,11590,11590,11590,0
+20250328,180200,560975890,11590,11590,11590,11590,0
+20250328,180100,560975890,11590,11590,11590,11590,0
+20250328,180000,560975890,11590,11590,11590,11590,0
+20250328,175900,560975890,11590,11590,11590,11590,0
+20250328,175800,560975890,11590,11590,11590,11590,0
+20250328,175700,560975890,11590,11590,11590,11590,0
+20250328,175600,560975890,11590,11590,11590,11590,0
+20250328,175500,560975890,11590,11590,11590,11590,0
+20250328,175400,560975890,11590,11590,11590,11590,0
+20250328,175300,560975890,11590,11590,11590,11590,0
+20250328,175200,560975890,11590,11590,11590,11590,0
+20250328,175100,560975890,11590,11590,11590,11590,0
+20250328,175000,560975890,11590,11590,11590,11590,0
+20250328,174900,560975890,11590,11590,11590,11590,0
+20250328,174800,560975890,11590,11590,11590,11590,0
+20250328,174700,560975890,11590,11590,11590,11590,0
+20250328,174600,560975890,11590,11590,11590,11590,0
+20250328,174500,560975890,11590,11590,11590,11590,0
+20250328,174400,560975890,11590,11590,11590,11590,0
+20250328,174300,560975890,11590,11590,11590,11590,0
+20250328,174200,560975890,11590,11590,11590,11590,0
+20250328,174100,560975890,11590,11590,11590,11590,377
+20250328,174000,560975890,11590,11590,11590,11590,0
+20250328,173900,560975890,11590,11590,11590,11590,0
+20250328,173800,560975890,11590,11590,11590,11590,0
+20250328,173700,560975890,11590,11590,11590,11590,0
+20250328,173600,560975890,11590,11590,11590,11590,0
+20250328,173500,560975890,11590,11590,11590,11590,0
+20250328,173400,560975890,11590,11590,11590,11590,0
+20250328,173300,560975890,11590,11590,11590,11590,0
+20250328,173200,560975890,11590,11590,11590,11590,0
+20250328,173100,560975890,11590,11590,11590,11590,0
+20250328,173000,560975890,11590,11590,11590,11590,0
+20250328,172900,560975890,11590,11590,11590,11590,0
+20250328,172800,560975890,11590,11590,11590,11590,0
+20250328,172700,560975890,11590,11590,11590,11590,0
+20250328,172600,560975890,11590,11590,11590,11590,0
+20250328,172500,560975890,11590,11590,11590,11590,0
+20250328,172400,560975890,11590,11590,11590,11590,0
+20250328,172300,560975890,11590,11590,11590,11590,0
+20250328,172200,560975890,11590,11590,11590,11590,0
+20250328,172100,560975890,11590,11590,11590,11590,0
+20250328,172000,560975890,11590,11590,11590,11590,0
+20250328,171900,560975890,11590,11590,11590,11590,0
+20250328,171800,560975890,11590,11590,11590,11590,0
+20250328,171700,560975890,11590,11590,11590,11590,0
+20250328,171600,560975890,11590,11590,11590,11590,0
+20250328,171500,560975890,11590,11590,11590,11590,0
+20250328,171400,560975890,11590,11590,11590,11590,0
+20250328,171300,560975890,11590,11590,11590,11590,0
+20250328,171200,560975890,11590,11590,11590,11590,0
+20250328,171100,560975890,11590,11590,11590,11590,377
+20250328,171000,560975890,11590,11590,11590,11590,0
+20250328,170900,560975890,11590,11590,11590,11590,0
+20250328,170800,560975890,11590,11590,11590,11590,0
+20250328,170700,560975890,11590,11590,11590,11590,0
+20250328,170600,560975890,11590,11590,11590,11590,0
+20250328,170500,560975890,11590,11590,11590,11590,0
+20250328,170400,560975890,11590,11590,11590,11590,0
+20250328,170300,560975890,11590,11590,11590,11590,0
+20250328,170200,560975890,11590,11590,11590,11590,0
+20250328,170100,560975890,11590,11590,11590,11590,0
+20250328,170000,560975890,11590,11590,11590,11590,0
+20250328,165900,560975890,11590,11590,11590,11590,0
+20250328,165800,560975890,11590,11590,11590,11590,0
+20250328,165700,560975890,11590,11590,11590,11590,0
+20250328,165600,560975890,11590,11590,11590,11590,0
+20250328,165500,560975890,11590,11590,11590,11590,0
+20250328,165400,560975890,11590,11590,11590,11590,0
+20250328,165300,560975890,11590,11590,11590,11590,0
+20250328,165200,560975890,11590,11590,11590,11590,0
+20250328,165100,560975890,11590,11590,11590,11590,0
+20250328,165000,560975890,11590,11590,11590,11590,0
+20250328,164900,560975890,11590,11590,11590,11590,0
+20250328,164800,560975890,11590,11590,11590,11590,0
+20250328,164700,560975890,11590,11590,11590,11590,0
+20250328,164600,560975890,11590,11590,11590,11590,0
+20250328,164500,560975890,11590,11590,11590,11590,0
+20250328,164400,560975890,11590,11590,11590,11590,0
+20250328,164300,560975890,11590,11590,11590,11590,0
+20250328,164200,560975890,11590,11590,11590,11590,0
+20250328,164100,560975890,11590,11590,11590,11590,377
+20250328,164000,560975890,11590,11590,11590,11590,0
+20250328,163900,560975890,11590,11590,11590,11590,0
+20250328,163800,560975890,11590,11590,11590,11590,0
+20250328,163700,560975890,11590,11590,11590,11590,0
+20250328,163600,560975890,11590,11590,11590,11590,0
+20250328,163500,560975890,11590,11590,11590,11590,0
+20250328,163400,560975890,11590,11590,11590,11590,0
+20250328,163300,560975890,11590,11590,11590,11590,0
+20250328,163200,560975890,11590,11590,11590,11590,0
+20250328,163100,560975890,11590,11590,11590,11590,0
+20250328,163000,560975890,11590,11590,11590,11590,0
+20250328,162900,560975890,11590,11590,11590,11590,0
+20250328,162800,560975890,11590,11590,11590,11590,0
+20250328,162700,560975890,11590,11590,11590,11590,0
+20250328,162600,560975890,11590,11590,11590,11590,0
+20250328,162500,560975890,11590,11590,11590,11590,0
+20250328,162400,560975890,11590,11590,11590,11590,0
+20250328,162300,560975890,11590,11590,11590,11590,0
+20250328,162200,560975890,11590,11590,11590,11590,0
+20250328,162100,560975890,11590,11590,11590,11590,0
+20250328,162000,560975890,11590,11590,11590,11590,0
+20250328,161900,560975890,11590,11590,11590,11590,0
+20250328,161800,560975890,11590,11590,11590,11590,0
+20250328,161700,560975890,11590,11590,11590,11590,0
+20250328,161600,560975890,11590,11590,11590,11590,0
+20250328,161500,560975890,11590,11590,11590,11590,0
+20250328,161400,560975890,11590,11590,11590,11590,0
+20250328,161300,560975890,11590,11590,11590,11590,0
+20250328,161200,560975890,11590,11590,11590,11590,0
+20250328,161100,560975890,11590,11590,11590,11590,377
+20250328,161000,560975890,11590,11590,11590,11590,0
+20250328,160900,560975890,11590,11590,11590,11590,0
+20250328,160800,560975890,11590,11590,11590,11590,0
+20250328,160700,560975890,11590,11590,11590,11590,0
+20250328,160600,560975890,11590,11590,11590,11590,0
+20250328,160500,560975890,11590,11590,11590,11590,0
+20250328,160400,560975890,11590,11590,11590,11590,0
+20250328,160300,560975890,11590,11590,11590,11590,0
+20250328,160200,560975890,11590,11590,11590,11590,0
+20250328,160100,560975890,11590,11590,11590,11590,0
+20250328,160000,560975890,11590,11590,11590,11590,0
+20250328,155900,560975890,11590,11590,11590,11590,0
+20250328,155800,560975890,11590,11590,11590,11590,0
+20250328,155700,560975890,11590,11590,11590,11590,0
+20250328,155600,560975890,11590,11590,11590,11590,0
+20250328,155500,560975890,11590,11590,11590,11590,0
+20250328,155400,560975890,11590,11590,11590,11590,0
+20250328,155300,560975890,11590,11590,11590,11590,0
+20250328,155200,560975890,11590,11590,11590,11590,0
+20250328,155100,560975890,11590,11590,11590,11590,0
+20250328,155000,560975890,11590,11590,11590,11590,0
+20250328,154900,560975890,11590,11590,11590,11590,0
+20250328,154800,560975890,11590,11590,11590,11590,0
+20250328,154700,560975890,11590,11590,11590,11590,0
+20250328,154600,560975890,11590,11590,11590,11590,0
+20250328,154500,560975890,11590,11590,11590,11590,0
+20250328,154400,560975890,11590,11590,11590,11590,0
+20250328,154300,560975890,11590,11590,11590,11590,0
+20250328,154200,560975890,11590,11590,11590,11590,0
+20250328,154100,560975890,11590,11590,11590,11590,377
+20250328,154000,560975890,11590,11590,11590,11590,0
+20250328,153900,560975890,11590,11590,11590,11590,0
+20250328,153800,560975890,11590,11590,11590,11590,0
+20250328,153700,560975890,11590,11590,11590,11590,0
+20250328,153600,560975890,11590,11590,11590,11590,0
+20250328,153500,560975890,11590,11590,11590,11590,0
+20250328,153400,560975890,11590,11590,11590,11590,0
+20250328,153300,560975890,11590,11590,11590,11590,0
+20250328,153200,560975890,11590,11590,11590,11590,0
+20250328,153100,560975890,11590,11590,11590,11590,0
+20250328,153000,560975890,11590,11590,11590,11590,377
+20250328,152900,556606460,11600,11600,11600,11600,0
+20250328,152800,556606460,11600,11600,11600,11600,0
+20250328,152700,556606460,11600,11600,11600,11600,0
+20250328,152600,556606460,11600,11600,11600,11600,0
+20250328,152500,556606460,11600,11600,11600,11600,0
+20250328,152400,556606460,11600,11600,11600,11600,0
+20250328,152300,556606460,11600,11600,11600,11600,0
+20250328,152200,556606460,11600,11600,11600,11600,0
+20250328,152100,556606460,11600,11600,11600,11600,0
+20250328,152000,556606460,11600,11600,11600,11600,0
+20250328,151900,556606460,11600,11480,11600,11470,1200
+20250328,151800,542795370,11560,11560,11560,11560,0
+20250328,151700,542795370,11560,11430,11560,11430,500
+20250328,151600,537061210,11480,11480,11480,11480,0
+20250328,151500,537061210,11480,11470,11480,11470,220
+20250328,151400,534535920,11480,11490,11500,11480,133
+20250328,151300,533007030,11530,11330,11550,11330,1641
+20250328,151200,514201880,11290,11310,11310,11290,2145
+20250328,151100,489953790,11320,11340,11340,11320,1552
+20250328,151000,472380260,11340,11330,11340,11330,72
+20250328,150900,471563790,11340,11360,11360,11340,89
+20250328,150800,470554220,11350,11350,11350,11350,90
+20250328,150700,469532720,11360,11360,11360,11360,174
+20250328,150600,467556080,11360,11350,11360,11350,58
+20250328,150500,466897740,11350,11350,11350,11350,1
+20250328,150400,466886390,11350,11350,11350,11350,35
+20250328,150300,466489140,11350,11350,11350,11350,9
+20250328,150200,466386990,11340,11340,11340,11340,102
+20250328,150100,465230310,11350,11350,11350,11350,0
+20250328,150000,465230310,11350,11350,11350,11350,1
+20250328,145900,465218960,11360,11360,11360,11360,0
+20250328,145800,465218960,11360,11360,11360,11360,5
+20250328,145700,465162160,11360,11360,11360,11360,1
+20250328,145600,465150800,11360,11360,11360,11360,5
+20250328,145500,465094000,11340,11340,11340,11340,0
+20250328,145400,465094000,11340,11340,11340,11340,0
+20250328,145300,465094000,11340,11330,11340,11310,2837
+20250328,145200,432926260,11330,11330,11330,11330,4
+20250328,145100,432880940,11330,11310,11330,11310,55
+20250328,145000,432258790,11340,11340,11340,11340,0
+20250328,144900,432258790,11340,11310,11340,11310,25
+20250328,144800,431975890,11310,11300,11340,11300,2031
+20250328,144700,409024380,11310,11340,11340,11310,923
+20250328,144600,398580180,11340,11340,11340,11340,118
+20250328,144500,397242060,11350,11350,11350,11340,123
+20250328,144400,395846320,11350,11360,11360,11350,248
+20250328,144300,393029520,11370,11370,11370,11370,7
+20250328,144200,392949930,11370,11360,11370,11360,155
+20250328,144100,391188580,11360,11350,11360,11350,300
+20250328,144000,387781580,11350,11380,11380,11350,222
+20250328,143900,385259330,11360,11360,11360,11360,152
+20250328,143800,383532610,11360,11360,11360,11360,0
+20250328,143700,383532610,11360,11360,11360,11360,0
+20250328,143600,383532610,11360,11360,11360,11360,390
+20250328,143500,379102210,11370,11370,11370,11370,50
+20250328,143400,378533710,11370,11370,11370,11360,465
+20250328,143300,373246670,11370,11370,11370,11370,416
+20250328,143200,368516750,11360,11360,11360,11360,201
+20250328,143100,366233390,11370,11370,11380,11370,54
+20250328,143000,365619160,11380,11360,11380,11360,180
+20250328,142900,363571260,11360,11430,11430,11360,676
+20250328,142800,355879260,11410,11430,11430,11410,7
+20250328,142700,355799270,11420,11420,11420,11420,0
+20250328,142600,355799270,11420,11400,11420,11390,36
+20250328,142500,355388870,11400,11400,11400,11400,1
+20250328,142400,355377470,11400,11400,11400,11400,0
+20250328,142300,355377470,11400,11410,11410,11400,201
+20250328,142200,353085930,11430,11430,11430,11430,39
+20250328,142100,352640160,11410,11410,11410,11410,2
+20250328,142000,352617340,11400,11400,11400,11400,0
+20250328,141900,352617340,11400,11400,11410,11400,19
+20250328,141800,352400730,11430,11430,11430,11430,0
+20250328,141700,352400730,11430,11430,11430,11430,69
+20250328,141600,351612060,11430,11430,11430,11430,0
+20250328,141500,351612060,11430,11430,11430,11430,0
+20250328,141400,351612060,11430,11410,11430,11410,500
+20250328,141300,345902610,11390,11400,11400,11390,240
+20250328,141200,343167440,11400,11410,11410,11400,215
+20250328,141100,340715330,11420,11430,11430,11420,215
+20250328,141000,338259900,11430,11430,11430,11430,53
+20250328,140900,337654110,11430,11440,11440,11430,135
+20250328,140800,336110780,11440,11440,11440,11440,22
+20250328,140700,335859100,11440,11440,11440,11440,1478
+20250328,140600,318950780,11450,11450,11450,11450,0
+20250328,140500,318950780,11450,11450,11450,11450,237
+20250328,140400,316237130,11460,11460,11460,11460,0
+20250328,140300,316237130,11460,11460,11460,11460,0
+20250328,140200,316237130,11460,11500,11500,11460,170
+20250328,140100,314288130,11500,11470,11500,11470,368
+20250328,140000,310062830,11470,11470,11470,11470,0
+20250328,135900,310062830,11470,11470,11470,11470,0
+20250328,135800,310062830,11470,11470,11470,11470,0
+20250328,135700,310062830,11470,11470,11470,11470,1
+20250328,135600,310051360,11470,11470,11470,11470,1
+20250328,135500,310039890,11470,11470,11470,11470,1
+20250328,135400,310028420,11450,11450,11450,11450,99
+20250328,135300,308894870,11480,11480,11480,11480,0
+20250328,135200,308894870,11480,11480,11480,11480,100
+20250328,135100,307746870,11490,11490,11490,11490,0
+20250328,135000,307746870,11490,11490,11490,11490,1
+20250328,134900,307735380,11440,11440,11440,11440,0
+20250328,134800,307735380,11440,11450,11450,11440,51
+20250328,134700,307151440,11450,11450,11450,11450,100
+20250328,134600,306006440,11450,11450,11450,11450,1
+20250328,134500,305994990,11440,11440,11440,11440,0
+20250328,134400,305994990,11440,11450,11450,11440,148
+20250328,134300,304301820,11450,11450,11450,11450,100
+20250328,134200,303156820,11450,11450,11450,11450,0
+20250328,134100,303156820,11450,11460,11460,11440,1324
+20250328,134000,287996220,11470,11470,11470,11470,156
+20250328,133900,286206900,11480,11480,11480,11480,249
+20250328,133800,283348380,11480,11490,11490,11480,499
+20250328,133700,277618340,11510,11510,11510,11510,1
+20250328,133600,277606830,11510,11510,11510,11510,0
+20250328,133500,277606830,11510,11510,11510,11510,0
+20250328,133400,277606830,11510,11510,11510,11510,0
+20250328,133300,277606830,11510,11510,11510,11510,0
+20250328,133200,277606830,11510,11510,11510,11510,0
+20250328,133100,277606830,11510,11490,11510,11490,55
+20250328,133000,276974810,11490,11490,11490,11490,500
+20250328,132900,271229810,11500,11500,11500,11500,0
+20250328,132800,271229810,11500,11500,11500,11500,0
+20250328,132700,271229810,11500,11500,11500,11500,0
+20250328,132600,271229810,11500,11500,11500,11500,105
+20250328,132500,270022310,11520,11520,11520,11520,200
+20250328,132400,267718310,11520,11520,11520,11520,1
+20250328,132300,267706790,11510,11510,11510,11510,0
+20250328,132200,267706790,11510,11510,11510,11510,100
+20250328,132100,266555790,11510,11510,11510,11510,0
+20250328,132000,266555790,11510,11510,11510,11510,180
+20250328,131900,264483990,11510,11510,11510,11510,0
+20250328,131800,264483990,11510,11510,11510,11510,5
+20250328,131700,264426440,11490,11490,11490,11490,0
+20250328,131600,264426440,11490,11490,11490,11490,1
+20250328,131500,264414950,11500,11500,11500,11500,1
+20250328,131400,264403450,11510,11500,11510,11490,45
+20250328,131300,263885840,11510,11510,11510,11510,5
+20250328,131200,263828290,11520,11520,11520,11520,0
+20250328,131100,263828290,11520,11520,11520,11520,0
+20250328,131000,263828290,11520,11520,11520,11520,0
+20250328,130900,263828290,11520,11520,11520,11520,26
+20250328,130800,263528770,11520,11520,11520,11520,0
+20250328,130700,263528770,11520,11520,11520,11520,0
+20250328,130600,263528770,11520,11520,11520,11520,0
+20250328,130500,263528770,11520,11520,11520,11520,0
+20250328,130400,263528770,11520,11520,11520,11520,100
+20250328,130300,262376770,11520,11520,11520,11520,0
+20250328,130200,262376770,11520,11520,11520,11520,0
+20250328,130100,262376770,11520,11520,11520,11520,0
+20250328,130000,262376770,11520,11520,11520,11520,1
+20250328,125900,262365250,11490,11490,11490,11490,0
+20250328,125800,262365250,11490,11490,11490,11490,0
+20250328,125700,262365250,11490,11490,11490,11490,229
+20250328,125600,259734040,11520,11520,11520,11520,11
+20250328,125500,259607320,11500,11500,11500,11500,0
+20250328,125400,259607320,11500,11520,11520,11500,13
+20250328,125300,259457620,11500,11500,11510,11500,35
+20250328,125200,259055110,11500,11510,11530,11500,2270
+20250328,125100,232940090,11530,11530,11530,11530,15
+20250328,125000,232767140,11520,11530,11530,11520,28
+20250328,124900,232444560,11520,11520,11520,11520,150
+20250328,124800,230716560,11520,11520,11520,11520,0
+20250328,124700,230716560,11520,11520,11520,11520,0
+20250328,124600,230716560,11520,11530,11530,11520,427
+20250328,124500,225795130,11540,11550,11550,11540,817
+20250328,124400,216366930,11550,11550,11550,11550,0
+20250328,124300,216366930,11550,11550,11550,11550,0
+20250328,124200,216366930,11550,11550,11550,11550,0
+20250328,124100,216366930,11550,11550,11550,11550,0
+20250328,124000,216366930,11550,11550,11550,11550,178
+20250328,123900,214311030,11550,11550,11550,11550,0
+20250328,123800,214311030,11550,11550,11550,11550,0
+20250328,123700,214311030,11550,11550,11550,11550,0
+20250328,123600,214311030,11550,11550,11550,11550,136
+20250328,123500,212740230,11550,11550,11550,11550,0
+20250328,123400,212740230,11550,11560,11560,11550,50
+20250328,123300,212162430,11550,11550,11550,11550,0
+20250328,123200,212162430,11550,11550,11550,11550,0
+20250328,123100,212162430,11550,11550,11550,11550,0
+20250328,123000,212162430,11550,11580,11600,11550,1179
+20250328,122900,198535910,11570,11570,11570,11570,0
+20250328,122800,198535910,11570,11570,11570,11570,0
+20250328,122700,198535910,11570,11570,11570,11570,0
+20250328,122600,198535910,11570,11570,11570,11570,0
+20250328,122500,198535910,11570,11570,11570,11570,0
+20250328,122400,198535910,11570,11570,11570,11570,0
+20250328,122300,198535910,11570,11570,11570,11570,0
+20250328,122200,198535910,11570,11570,11570,11570,0
+20250328,122100,198535910,11570,11570,11570,11570,0
+20250328,122000,198535910,11570,11570,11570,11570,0
+20250328,121900,198535910,11570,11570,11570,11570,0
+20250328,121800,198535910,11570,11570,11570,11570,0
+20250328,121700,198535910,11570,11570,11570,11570,0
+20250328,121600,198535910,11570,11570,11570,11570,0
+20250328,121500,198535910,11570,11570,11570,11570,0
+20250328,121400,198535910,11570,11570,11570,11570,0
+20250328,121300,198535910,11570,11570,11570,11570,0
+20250328,121200,198535910,11570,11570,11570,11570,0
+20250328,121100,198535910,11570,11570,11570,11570,0
+20250328,121000,198535910,11570,11570,11570,11570,2
+20250328,120900,198512770,11570,11570,11570,11570,0
+20250328,120800,198512770,11570,11570,11570,11570,0
+20250328,120700,198512770,11570,11570,11570,11570,0
+20250328,120600,198512770,11570,11570,11570,11570,0
+20250328,120500,198512770,11570,11570,11570,11570,0
+20250328,120400,198512770,11570,11570,11570,11570,0
+20250328,120300,198512770,11570,11570,11570,11570,0
+20250328,120200,198512770,11570,11580,11580,11570,651
+20250328,120100,190976190,11580,11580,11580,11580,0
+20250328,120000,190976190,11580,11580,11580,11580,0
+20250328,115900,190976190,11580,11580,11580,11580,0
+20250328,115800,190976190,11580,11580,11580,11580,0
+20250328,115700,190976190,11580,11580,11580,11580,0
+20250328,115600,190976190,11580,11580,11580,11580,0
+20250328,115500,190976190,11580,11580,11580,11580,1
+20250328,115400,190964610,11620,11620,11620,11620,0
+20250328,115300,190964610,11620,11620,11620,11620,0
+20250328,115200,190964610,11620,11620,11620,11620,0
+20250328,115100,190964610,11620,11620,11620,11620,0
+20250328,115000,190964610,11620,11620,11620,11620,1
+20250328,114900,190952990,11620,11620,11620,11620,0
+20250328,114800,190952990,11620,11620,11620,11620,0
+20250328,114700,190952990,11620,11620,11620,11620,0
+20250328,114600,190952990,11620,11620,11620,11620,0
+20250328,114500,190952990,11620,11620,11620,11620,0
+20250328,114400,190952990,11620,11620,11620,11620,0
+20250328,114300,190952990,11620,11620,11620,11620,0
+20250328,114200,190952990,11620,11620,11620,11620,0
+20250328,114100,190952990,11620,11620,11620,11620,0
+20250328,114000,190952990,11620,11620,11620,11620,0
+20250328,113900,190952990,11620,11620,11620,11620,0
+20250328,113800,190952990,11620,11620,11620,11620,0
+20250328,113700,190952990,11620,11620,11620,11620,0
+20250328,113600,190952990,11620,11620,11620,11620,0
+20250328,113500,190952990,11620,11620,11620,11620,0
+20250328,113400,190952990,11620,11620,11620,11620,0
+20250328,113300,190952990,11620,11620,11620,11620,0
+20250328,113200,190952990,11620,11620,11620,11620,0
+20250328,113100,190952990,11620,11620,11620,11620,2
+20250328,113000,190929750,11580,11580,11580,11580,0
+20250328,112900,190929750,11580,11580,11580,11580,0
+20250328,112800,190929750,11580,11580,11580,11580,1
+20250328,112700,190918170,11620,11620,11620,11620,0
+20250328,112600,190918170,11620,11620,11620,11620,5
+20250328,112500,190860070,11580,11580,11580,11580,9
+20250328,112400,190755850,11620,11620,11620,11620,0
+20250328,112300,190755850,11620,11620,11620,11620,0
+20250328,112200,190755850,11620,11620,11620,11620,0
+20250328,112100,190755850,11620,11620,11620,11620,0
+20250328,112000,190755850,11620,11620,11620,11620,0
+20250328,111900,190755850,11620,11620,11620,11620,0
+20250328,111800,190755850,11620,11620,11620,11620,30
+20250328,111700,190407250,11580,11580,11580,11580,0
+20250328,111600,190407250,11580,11580,11580,11580,0
+20250328,111500,190407250,11580,11580,11580,11580,0
+20250328,111400,190407250,11580,11580,11580,11580,0
+20250328,111300,190407250,11580,11580,11580,11580,0
+20250328,111200,190407250,11580,11580,11580,11580,0
+20250328,111100,190407250,11580,11580,11580,11580,309
+20250328,111000,186829030,11590,11590,11590,11590,191
+20250328,110900,184615340,11600,11600,11600,11600,0
+20250328,110800,184615340,11600,11600,11600,11600,101
+20250328,110700,183443740,11620,11620,11620,11620,0
+20250328,110600,183443740,11620,11620,11620,11620,10
+20250328,110500,183327540,11620,11620,11620,11620,0
+20250328,110400,183327540,11620,11620,11620,11620,0
+20250328,110300,183327540,11620,11620,11620,11620,0
+20250328,110200,183327540,11620,11620,11620,11620,0
+20250328,110100,183327540,11620,11620,11620,11620,0
+20250328,110000,183327540,11620,11620,11620,11620,0
+20250328,105900,183327540,11620,11620,11620,11620,0
+20250328,105800,183327540,11620,11620,11620,11620,0
+20250328,105700,183327540,11620,11620,11620,11620,0
+20250328,105600,183327540,11620,11620,11620,11620,0
+20250328,105500,183327540,11620,11620,11620,11620,0
+20250328,105400,183327540,11620,11610,11620,11610,56
+20250328,105300,182677370,11600,11600,11600,11600,0
+20250328,105200,182677370,11600,11600,11600,11600,0
+20250328,105100,182677370,11600,11600,11600,11600,0
+20250328,105000,182677370,11600,11600,11600,11600,100
+20250328,104900,181517370,11590,11590,11590,11590,13
+20250328,104800,181366700,11590,11590,11590,11590,198
+20250328,104700,179071880,11600,11600,11600,11600,20
+20250328,104600,178839880,11600,11600,11600,11600,82
+20250328,104500,177888680,11630,11630,11630,11630,0
+20250328,104400,177888680,11630,11630,11630,11630,0
+20250328,104300,177888680,11630,11630,11630,11630,1
+20250328,104200,177877050,11630,11630,11630,11630,0
+20250328,104100,177877050,11630,11630,11630,11630,0
+20250328,104000,177877050,11630,11630,11630,11630,0
+20250328,103900,177877050,11630,11630,11630,11630,0
+20250328,103800,177877050,11630,11630,11630,11630,0
+20250328,103700,177877050,11630,11630,11630,11630,0
+20250328,103600,177877050,11630,11630,11630,11630,0
+20250328,103500,177877050,11630,11630,11630,11630,0
+20250328,103400,177877050,11630,11630,11630,11630,5
+20250328,103300,177818900,11630,11630,11630,11630,99
+20250328,103200,176667530,11630,11630,11630,11630,0
+20250328,103100,176667530,11630,11630,11630,11630,0
+20250328,103000,176667530,11630,11630,11630,11630,0
+20250328,102900,176667530,11630,11630,11630,11630,5
+20250328,102800,176609380,11630,11630,11630,11630,0
+20250328,102700,176609380,11630,11630,11630,11630,2
+20250328,102600,176586120,11630,11630,11630,11630,0
+20250328,102500,176586120,11630,11630,11630,11630,0
+20250328,102400,176586120,11630,11630,11630,11630,0
+20250328,102300,176586120,11630,11630,11630,11630,0
+20250328,102200,176586120,11630,11630,11630,11630,0
+20250328,102100,176586120,11630,11630,11630,11630,0
+20250328,102000,176586120,11630,11630,11630,11630,0
+20250328,101900,176586120,11630,11630,11630,11630,0
+20250328,101800,176586120,11630,11630,11630,11630,0
+20250328,101700,176586120,11630,11620,11630,11620,287
+20250328,101600,173250850,11620,11620,11620,11620,0
+20250328,101500,173250850,11620,11620,11620,11620,0
+20250328,101400,173250850,11620,11620,11620,11620,0
+20250328,101300,173250850,11620,11620,11620,11620,0
+20250328,101200,173250850,11620,11620,11620,11620,0
+20250328,101100,173250850,11620,11620,11620,11620,0
+20250328,101000,173250850,11620,11620,11620,11620,0
+20250328,100900,173250850,11620,11620,11620,11620,15
+20250328,100800,173076550,11620,11620,11620,11620,0
+20250328,100700,173076550,11620,11590,11620,11590,35
+20250328,100600,172670870,11590,11580,11590,11580,101
+20250328,100500,171501280,11590,11590,11590,11590,0
+20250328,100400,171501280,11590,11590,11590,11590,0
+20250328,100300,171501280,11590,11590,11590,11590,4
+20250328,100200,171454920,11590,11590,11590,11590,1
+20250328,100100,171443330,11580,11580,11580,11580,0
+20250328,100000,171443330,11580,11580,11580,11580,0
+20250328,095900,171443330,11580,11580,11580,11580,0
+20250328,095800,171443330,11580,11580,11580,11580,23
+20250328,095700,171176990,11600,11600,11600,11600,0
+20250328,095600,171176990,11600,11600,11600,11600,1683
+20250328,095500,151654190,11600,11600,11600,11600,0
+20250328,095400,151654190,11600,11600,11600,11600,0
+20250328,095300,151654190,11600,11590,11600,11590,6
+20250328,095200,151584640,11590,11590,11590,11590,150
+20250328,095100,149846140,11570,11570,11570,11570,0
+20250328,095000,149846140,11570,11570,11570,11570,0
+20250328,094900,149846140,11570,11570,11570,11570,0
+20250328,094800,149846140,11570,11570,11570,11570,0
+20250328,094700,149846140,11570,11570,11570,11570,0
+20250328,094600,149846140,11570,11570,11570,11570,0
+20250328,094500,149846140,11570,11570,11570,11570,0
+20250328,094400,149846140,11570,11570,11570,11570,0
+20250328,094300,149846140,11570,11570,11570,11570,0
+20250328,094200,149846140,11570,11620,11620,11570,61
+20250328,094100,149138170,11640,11610,11640,11610,253
+20250328,094000,146199430,11610,11610,11610,11610,1
+20250328,093900,146187820,11540,11540,11540,11540,0
+20250328,093800,146187820,11540,11540,11540,11540,0
+20250328,093700,146187820,11540,11580,11590,11540,205
+20250328,093600,143820640,11560,11560,11560,11560,0
+20250328,093500,143820640,11560,11580,11580,11560,100
+20250328,093400,142664320,11570,11570,11570,11570,3
+20250328,093300,142629610,11550,11560,11560,11550,100
+20250328,093200,141474160,11540,11630,11630,11540,3582
+20250328,093100,100119340,11650,11650,11650,11650,0
+20250328,093000,100119340,11650,11650,11650,11650,10
+20250328,092900,100002840,11620,11620,11620,11620,0
+20250328,092800,100002840,11620,11620,11620,11620,0
+20250328,092700,100002840,11620,11620,11620,11620,11
+20250328,092600,99875020,11620,11620,11620,11620,27
+20250328,092500,99561280,11620,11620,11620,11620,0
+20250328,092400,99561280,11620,11620,11620,11620,0
+20250328,092300,99561280,11620,11620,11620,11620,0
+20250328,092200,99561280,11620,11620,11620,11620,0
+20250328,092100,99561280,11620,11620,11620,11620,0
+20250328,092000,99561280,11620,11620,11620,11620,0
+20250328,091900,99561280,11620,11620,11620,11620,0
+20250328,091800,99561280,11620,11610,11620,11610,120
+20250328,091700,98167330,11620,11610,11620,11610,53
+20250328,091600,97551990,11620,11550,11620,11550,192
+20250328,091500,95334220,11600,11600,11600,11600,1
+20250328,091400,95322620,11590,11590,11590,11590,162
+20250328,091300,93445040,11600,11540,11600,11540,309
+20250328,091200,89878720,11540,11540,11540,11540,0
+20250328,091100,89878720,11540,11580,11580,11540,119
+20250328,091000,88502920,11580,11630,11630,11580,852
+20250328,090900,78613160,11710,11640,11710,11630,728
+20250328,090800,70141440,11630,11630,11630,11630,0
+20250328,090700,70141440,11630,11660,11660,11630,1235
+20250328,090600,55752530,11710,11710,11710,11710,5
+20250328,090500,55693980,11710,11710,11710,11710,25
+20250328,090400,55401230,11660,11670,11670,11660,1359
+20250328,090300,39555260,11660,11700,11700,11660,2234
+20250328,090200,13438790,11700,11710,11710,11700,339
+20250328,090100,9470600,11720,11740,11740,11720,596
+20250328,090000,2477140,11740,11740,11740,11740,211