Add accumulated files

201490/min/candle-20250324.csv

@@ -0,0 +1,702 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,204000,30311099,1750,1750,1750,1750,640
+20250324,203900,30311099,1750,1750,1750,1750,0
+20250324,203800,30311099,1750,1750,1750,1750,0
+20250324,203700,30311099,1750,1750,1750,1750,0
+20250324,203600,30311099,1750,1750,1750,1750,0
+20250324,203500,30311099,1750,1750,1750,1750,0
+20250324,203400,30311099,1750,1750,1750,1750,0
+20250324,203300,30311099,1750,1750,1750,1750,0
+20250324,203200,30311099,1750,1750,1750,1750,0
+20250324,203100,30311099,1750,1750,1750,1750,0
+20250324,203000,30311099,1750,1750,1750,1750,0
+20250324,202900,30311099,1750,1750,1750,1750,0
+20250324,202800,30311099,1750,1750,1750,1750,0
+20250324,202700,30311099,1750,1750,1750,1750,0
+20250324,202600,30311099,1750,1750,1750,1750,0
+20250324,202500,30311099,1750,1750,1750,1750,0
+20250324,202400,30311099,1750,1750,1750,1750,0
+20250324,202300,30311099,1750,1750,1750,1750,0
+20250324,202200,30311099,1750,1750,1750,1750,0
+20250324,202100,30311099,1750,1750,1750,1750,0
+20250324,202000,30311099,1750,1750,1750,1750,0
+20250324,201900,30311099,1750,1750,1750,1750,0
+20250324,201800,30311099,1750,1750,1750,1750,0
+20250324,201700,30311099,1750,1750,1750,1750,0
+20250324,201600,30311099,1750,1750,1750,1750,0
+20250324,201500,30311099,1750,1750,1750,1750,0
+20250324,201400,30311099,1750,1750,1750,1750,0
+20250324,201300,30311099,1750,1750,1750,1750,0
+20250324,201200,30311099,1750,1750,1750,1750,0
+20250324,201100,30311099,1750,1750,1750,1750,0
+20250324,201000,30311099,1750,1750,1750,1750,640
+20250324,200900,30311099,1750,1750,1750,1750,0
+20250324,200800,30311099,1750,1750,1750,1750,0
+20250324,200700,30311099,1750,1750,1750,1750,0
+20250324,200600,30311099,1750,1750,1750,1750,0
+20250324,200500,30311099,1750,1750,1750,1750,0
+20250324,200400,30311099,1750,1750,1750,1750,0
+20250324,200300,30311099,1750,1750,1750,1750,0
+20250324,200200,30311099,1750,1750,1750,1750,0
+20250324,200100,30311099,1750,1750,1750,1750,0
+20250324,200000,30311099,1750,1750,1750,1750,0
+20250324,195900,30311099,1750,1750,1750,1750,0
+20250324,195800,30311099,1750,1750,1750,1750,0
+20250324,195700,30311099,1750,1750,1750,1750,0
+20250324,195600,30311099,1750,1750,1750,1750,0
+20250324,195500,30311099,1750,1750,1750,1750,0
+20250324,195400,30311099,1750,1750,1750,1750,0
+20250324,195300,30311099,1750,1750,1750,1750,0
+20250324,195200,30311099,1750,1750,1750,1750,0
+20250324,195100,30311099,1750,1750,1750,1750,0
+20250324,195000,30311099,1750,1750,1750,1750,0
+20250324,194900,30311099,1750,1750,1750,1750,0
+20250324,194800,30311099,1750,1750,1750,1750,0
+20250324,194700,30311099,1750,1750,1750,1750,0
+20250324,194600,30311099,1750,1750,1750,1750,0
+20250324,194500,30311099,1750,1750,1750,1750,0
+20250324,194400,30311099,1750,1750,1750,1750,0
+20250324,194300,30311099,1750,1750,1750,1750,0
+20250324,194200,30311099,1750,1750,1750,1750,0
+20250324,194100,30311099,1750,1750,1750,1750,0
+20250324,194000,30311099,1750,1750,1750,1750,640
+20250324,193900,30311099,1750,1750,1750,1750,0
+20250324,193800,30311099,1750,1750,1750,1750,0
+20250324,193700,30311099,1750,1750,1750,1750,0
+20250324,193600,30311099,1750,1750,1750,1750,0
+20250324,193500,30311099,1750,1750,1750,1750,0
+20250324,193400,30311099,1750,1750,1750,1750,0
+20250324,193300,30311099,1750,1750,1750,1750,0
+20250324,193200,30311099,1750,1750,1750,1750,0
+20250324,193100,30311099,1750,1750,1750,1750,0
+20250324,193000,30311099,1750,1750,1750,1750,0
+20250324,192900,30311099,1750,1750,1750,1750,0
+20250324,192800,30311099,1750,1750,1750,1750,0
+20250324,192700,30311099,1750,1750,1750,1750,0
+20250324,192600,30311099,1750,1750,1750,1750,0
+20250324,192500,30311099,1750,1750,1750,1750,0
+20250324,192400,30311099,1750,1750,1750,1750,0
+20250324,192300,30311099,1750,1750,1750,1750,0
+20250324,192200,30311099,1750,1750,1750,1750,0
+20250324,192100,30311099,1750,1750,1750,1750,0
+20250324,192000,30311099,1750,1750,1750,1750,0
+20250324,191900,30311099,1750,1750,1750,1750,0
+20250324,191800,30311099,1750,1750,1750,1750,0
+20250324,191700,30311099,1750,1750,1750,1750,0
+20250324,191600,30311099,1750,1750,1750,1750,0
+20250324,191500,30311099,1750,1750,1750,1750,0
+20250324,191400,30311099,1750,1750,1750,1750,0
+20250324,191300,30311099,1750,1750,1750,1750,0
+20250324,191200,30311099,1750,1750,1750,1750,0
+20250324,191100,30311099,1750,1750,1750,1750,0
+20250324,191000,30311099,1750,1750,1750,1750,640
+20250324,190900,30311099,1750,1750,1750,1750,0
+20250324,190800,30311099,1750,1750,1750,1750,0
+20250324,190700,30311099,1750,1750,1750,1750,0
+20250324,190600,30311099,1750,1750,1750,1750,0
+20250324,190500,30311099,1750,1750,1750,1750,0
+20250324,190400,30311099,1750,1750,1750,1750,0
+20250324,190300,30311099,1750,1750,1750,1750,0
+20250324,190200,30311099,1750,1750,1750,1750,0
+20250324,190100,30311099,1750,1750,1750,1750,0
+20250324,190000,30311099,1750,1750,1750,1750,0
+20250324,185900,30311099,1750,1750,1750,1750,0
+20250324,185800,30311099,1750,1750,1750,1750,0
+20250324,185700,30311099,1750,1750,1750,1750,0
+20250324,185600,30311099,1750,1750,1750,1750,0
+20250324,185500,30311099,1750,1750,1750,1750,0
+20250324,185400,30311099,1750,1750,1750,1750,0
+20250324,185300,30311099,1750,1750,1750,1750,0
+20250324,185200,30311099,1750,1750,1750,1750,0
+20250324,185100,30311099,1750,1750,1750,1750,0
+20250324,185000,30311099,1750,1750,1750,1750,0
+20250324,184900,30311099,1750,1750,1750,1750,0
+20250324,184800,30311099,1750,1750,1750,1750,0
+20250324,184700,30311099,1750,1750,1750,1750,0
+20250324,184600,30311099,1750,1750,1750,1750,0
+20250324,184500,30311099,1750,1750,1750,1750,0
+20250324,184400,30311099,1750,1750,1750,1750,0
+20250324,184300,30311099,1750,1750,1750,1750,0
+20250324,184200,30311099,1750,1750,1750,1750,0
+20250324,184100,30311099,1750,1750,1750,1750,0
+20250324,184000,30311099,1750,1750,1750,1750,640
+20250324,183900,30311099,1750,1750,1750,1750,0
+20250324,183800,30311099,1750,1750,1750,1750,0
+20250324,183700,30311099,1750,1750,1750,1750,0
+20250324,183600,30311099,1750,1750,1750,1750,0
+20250324,183500,30311099,1750,1750,1750,1750,0
+20250324,183400,30311099,1750,1750,1750,1750,0
+20250324,183300,30311099,1750,1750,1750,1750,0
+20250324,183200,30311099,1750,1750,1750,1750,0
+20250324,183100,30311099,1750,1750,1750,1750,0
+20250324,183000,30311099,1750,1750,1750,1750,0
+20250324,182900,30311099,1750,1750,1750,1750,0
+20250324,182800,30311099,1750,1750,1750,1750,0
+20250324,182700,30311099,1750,1750,1750,1750,0
+20250324,182600,30311099,1750,1750,1750,1750,0
+20250324,182500,30311099,1750,1750,1750,1750,0
+20250324,182400,30311099,1750,1750,1750,1750,0
+20250324,182300,30311099,1750,1750,1750,1750,0
+20250324,182200,30311099,1750,1750,1750,1750,0
+20250324,182100,30311099,1750,1750,1750,1750,0
+20250324,182000,30311099,1750,1750,1750,1750,0
+20250324,181900,30311099,1750,1750,1750,1750,0
+20250324,181800,30311099,1750,1750,1750,1750,0
+20250324,181700,30311099,1750,1750,1750,1750,0
+20250324,181600,30311099,1750,1750,1750,1750,0
+20250324,181500,30311099,1750,1750,1750,1750,0
+20250324,181400,30311099,1750,1750,1750,1750,0
+20250324,181300,30311099,1750,1750,1750,1750,0
+20250324,181200,30311099,1750,1750,1750,1750,0
+20250324,181100,30311099,1750,1750,1750,1750,0
+20250324,181000,30311099,1750,1750,1750,1750,640
+20250324,180900,30311099,1750,1750,1750,1750,0
+20250324,180800,30311099,1750,1750,1750,1750,0
+20250324,180700,30311099,1750,1750,1750,1750,0
+20250324,180600,30311099,1750,1750,1750,1750,0
+20250324,180500,30311099,1750,1750,1750,1750,0
+20250324,180400,30311099,1750,1750,1750,1750,0
+20250324,180300,30311099,1750,1750,1750,1750,0
+20250324,180200,30311099,1750,1750,1750,1750,0
+20250324,180100,30311099,1750,1750,1750,1750,0
+20250324,180000,30311099,1750,1750,1750,1750,0
+20250324,175900,30311099,1750,1750,1750,1750,0
+20250324,175800,30311099,1750,1750,1750,1750,0
+20250324,175700,30311099,1750,1750,1750,1750,0
+20250324,175600,30311099,1750,1750,1750,1750,0
+20250324,175500,30311099,1750,1750,1750,1750,0
+20250324,175400,30311099,1750,1750,1750,1750,0
+20250324,175300,30311099,1750,1750,1750,1750,0
+20250324,175200,30311099,1750,1750,1750,1750,0
+20250324,175100,30311099,1750,1750,1750,1750,0
+20250324,175000,30311099,1750,1750,1750,1750,0
+20250324,174900,30311099,1750,1750,1750,1750,0
+20250324,174800,30311099,1750,1750,1750,1750,0
+20250324,174700,30311099,1750,1750,1750,1750,0
+20250324,174600,30311099,1750,1750,1750,1750,0
+20250324,174500,30311099,1750,1750,1750,1750,0
+20250324,174400,30311099,1750,1750,1750,1750,0
+20250324,174300,30311099,1750,1750,1750,1750,0
+20250324,174200,30311099,1750,1750,1750,1750,0
+20250324,174100,30311099,1750,1750,1750,1750,0
+20250324,174000,30311099,1750,1750,1750,1750,640
+20250324,173900,30311099,1750,1750,1750,1750,0
+20250324,173800,30311099,1750,1750,1750,1750,0
+20250324,173700,30311099,1750,1750,1750,1750,0
+20250324,173600,30311099,1750,1750,1750,1750,0
+20250324,173500,30311099,1750,1750,1750,1750,0
+20250324,173400,30311099,1750,1750,1750,1750,0
+20250324,173300,30311099,1750,1750,1750,1750,0
+20250324,173200,30311099,1750,1750,1750,1750,0
+20250324,173100,30311099,1750,1750,1750,1750,0
+20250324,173000,30311099,1750,1750,1750,1750,0
+20250324,172900,30311099,1750,1750,1750,1750,0
+20250324,172800,30311099,1750,1750,1750,1750,0
+20250324,172700,30311099,1750,1750,1750,1750,0
+20250324,172600,30311099,1750,1750,1750,1750,0
+20250324,172500,30311099,1750,1750,1750,1750,0
+20250324,172400,30311099,1750,1750,1750,1750,0
+20250324,172300,30311099,1750,1750,1750,1750,0
+20250324,172200,30311099,1750,1750,1750,1750,0
+20250324,172100,30311099,1750,1750,1750,1750,0
+20250324,172000,30311099,1750,1750,1750,1750,0
+20250324,171900,30311099,1750,1750,1750,1750,0
+20250324,171800,30311099,1750,1750,1750,1750,0
+20250324,171700,30311099,1750,1750,1750,1750,0
+20250324,171600,30311099,1750,1750,1750,1750,0
+20250324,171500,30311099,1750,1750,1750,1750,0
+20250324,171400,30311099,1750,1750,1750,1750,0
+20250324,171300,30311099,1750,1750,1750,1750,0
+20250324,171200,30311099,1750,1750,1750,1750,0
+20250324,171100,30311099,1750,1750,1750,1750,0
+20250324,171000,30311099,1750,1750,1750,1750,640
+20250324,170900,30311099,1750,1750,1750,1750,0
+20250324,170800,30311099,1750,1750,1750,1750,0
+20250324,170700,30311099,1750,1750,1750,1750,0
+20250324,170600,30311099,1750,1750,1750,1750,0
+20250324,170500,30311099,1750,1750,1750,1750,0
+20250324,170400,30311099,1750,1750,1750,1750,0
+20250324,170300,30311099,1750,1750,1750,1750,0
+20250324,170200,30311099,1750,1750,1750,1750,0
+20250324,170100,30311099,1750,1750,1750,1750,0
+20250324,170000,30311099,1750,1750,1750,1750,0
+20250324,165900,30311099,1750,1750,1750,1750,0
+20250324,165800,30311099,1750,1750,1750,1750,0
+20250324,165700,30311099,1750,1750,1750,1750,0
+20250324,165600,30311099,1750,1750,1750,1750,0
+20250324,165500,30311099,1750,1750,1750,1750,0
+20250324,165400,30311099,1750,1750,1750,1750,0
+20250324,165300,30311099,1750,1750,1750,1750,0
+20250324,165200,30311099,1750,1750,1750,1750,0
+20250324,165100,30311099,1750,1750,1750,1750,0
+20250324,165000,30311099,1750,1750,1750,1750,0
+20250324,164900,30311099,1750,1750,1750,1750,0
+20250324,164800,30311099,1750,1750,1750,1750,0
+20250324,164700,30311099,1750,1750,1750,1750,0
+20250324,164600,30311099,1750,1750,1750,1750,0
+20250324,164500,30311099,1750,1750,1750,1750,0
+20250324,164400,30311099,1750,1750,1750,1750,0
+20250324,164300,30311099,1750,1750,1750,1750,0
+20250324,164200,30311099,1750,1750,1750,1750,0
+20250324,164100,30311099,1750,1750,1750,1750,0
+20250324,164000,30311099,1750,1750,1750,1750,640
+20250324,163900,30311099,1750,1750,1750,1750,0
+20250324,163800,30311099,1750,1750,1750,1750,0
+20250324,163700,30311099,1750,1750,1750,1750,0
+20250324,163600,30311099,1750,1750,1750,1750,0
+20250324,163500,30311099,1750,1750,1750,1750,0
+20250324,163400,30311099,1750,1750,1750,1750,0
+20250324,163300,30311099,1750,1750,1750,1750,0
+20250324,163200,30311099,1750,1750,1750,1750,0
+20250324,163100,30311099,1750,1750,1750,1750,0
+20250324,163000,30311099,1750,1750,1750,1750,0
+20250324,162900,30311099,1750,1750,1750,1750,0
+20250324,162800,30311099,1750,1750,1750,1750,0
+20250324,162700,30311099,1750,1750,1750,1750,0
+20250324,162600,30311099,1750,1750,1750,1750,0
+20250324,162500,30311099,1750,1750,1750,1750,0
+20250324,162400,30311099,1750,1750,1750,1750,0
+20250324,162300,30311099,1750,1750,1750,1750,0
+20250324,162200,30311099,1750,1750,1750,1750,0
+20250324,162100,30311099,1750,1750,1750,1750,0
+20250324,162000,30311099,1750,1750,1750,1750,0
+20250324,161900,30311099,1750,1750,1750,1750,0
+20250324,161800,30311099,1750,1750,1750,1750,0
+20250324,161700,30311099,1750,1750,1750,1750,0
+20250324,161600,30311099,1750,1750,1750,1750,0
+20250324,161500,30311099,1750,1750,1750,1750,0
+20250324,161400,30311099,1750,1750,1750,1750,0
+20250324,161300,30311099,1750,1750,1750,1750,0
+20250324,161200,30311099,1750,1750,1750,1750,0
+20250324,161100,30311099,1750,1750,1750,1750,0
+20250324,161000,30311099,1750,1750,1750,1750,640
+20250324,160900,30311099,1750,1750,1750,1750,0
+20250324,160800,30311099,1750,1750,1750,1750,0
+20250324,160700,30311099,1750,1750,1750,1750,0
+20250324,160600,30311099,1750,1750,1750,1750,0
+20250324,160500,30311099,1750,1750,1750,1750,0
+20250324,160400,30311099,1750,1750,1750,1750,0
+20250324,160300,30311099,1750,1750,1750,1750,0
+20250324,160200,30311099,1750,1750,1750,1750,0
+20250324,160100,30311099,1750,1750,1750,1750,0
+20250324,160000,30311099,1750,1750,1750,1750,0
+20250324,155900,30311099,1750,1750,1750,1750,0
+20250324,155800,30311099,1750,1750,1750,1750,0
+20250324,155700,30311099,1750,1750,1750,1750,0
+20250324,155600,30311099,1750,1750,1750,1750,0
+20250324,155500,30311099,1750,1750,1750,1750,0
+20250324,155400,30311099,1750,1750,1750,1750,0
+20250324,155300,30311099,1750,1750,1750,1750,0
+20250324,155200,30311099,1750,1750,1750,1750,0
+20250324,155100,30311099,1750,1750,1750,1750,0
+20250324,155000,30311099,1750,1750,1750,1750,0
+20250324,154900,30311099,1750,1750,1750,1750,0
+20250324,154800,30311099,1750,1750,1750,1750,0
+20250324,154700,30311099,1750,1750,1750,1750,0
+20250324,154600,30311099,1750,1750,1750,1750,0
+20250324,154500,30311099,1750,1750,1750,1750,0
+20250324,154400,30311099,1750,1750,1750,1750,0
+20250324,154300,30311099,1750,1750,1750,1750,0
+20250324,154200,30311099,1750,1750,1750,1750,0
+20250324,154100,30311099,1750,1750,1750,1750,0
+20250324,154000,30311099,1750,1750,1750,1750,640
+20250324,153900,30311099,1750,1750,1750,1750,0
+20250324,153800,30311099,1750,1750,1750,1750,0
+20250324,153700,30311099,1750,1750,1750,1750,0
+20250324,153600,30311099,1750,1750,1750,1750,0
+20250324,153500,30311099,1750,1750,1750,1750,0
+20250324,153400,30311099,1750,1750,1750,1750,0
+20250324,153300,30311099,1750,1750,1750,1750,0
+20250324,153200,30311099,1750,1750,1750,1750,0
+20250324,153100,30311099,1750,1750,1750,1750,0
+20250324,153000,30311099,1750,1750,1750,1750,640
+20250324,152900,29191099,1750,1750,1750,1750,0
+20250324,152800,29191099,1750,1750,1750,1750,0
+20250324,152700,29191099,1750,1750,1750,1750,0
+20250324,152600,29191099,1750,1750,1750,1750,0
+20250324,152500,29191099,1750,1750,1750,1750,0
+20250324,152400,29191099,1750,1750,1750,1750,0
+20250324,152300,29191099,1750,1750,1750,1750,0
+20250324,152200,29191099,1750,1750,1750,1750,0
+20250324,152100,29191099,1750,1750,1750,1750,0
+20250324,152000,29191099,1750,1750,1750,1750,0
+20250324,151900,29191099,1750,1750,1750,1750,0
+20250324,151800,29191099,1750,1750,1750,1750,0
+20250324,151700,29191099,1750,1750,1750,1750,0
+20250324,151600,29191099,1750,1746,1750,1746,720
+20250324,151500,27931783,1749,1749,1749,1749,1
+20250324,151400,27930034,1745,1745,1745,1745,0
+20250324,151300,27930034,1745,1745,1745,1745,0
+20250324,151200,27930034,1745,1745,1745,1745,0
+20250324,151100,27930034,1745,1745,1745,1745,0
+20250324,151000,27930034,1745,1748,1749,1745,1021
+20250324,150900,26144707,1748,1748,1748,1748,0
+20250324,150800,26144707,1748,1748,1748,1748,0
+20250324,150700,26144707,1748,1748,1748,1748,0
+20250324,150600,26144707,1748,1748,1748,1748,0
+20250324,150500,26144707,1748,1748,1748,1748,0
+20250324,150400,26144707,1748,1748,1748,1748,0
+20250324,150300,26144707,1748,1748,1748,1748,0
+20250324,150200,26144707,1748,1748,1748,1748,4
+20250324,150100,26137715,1748,1748,1748,1748,20
+20250324,150000,26102755,1748,1748,1748,1748,0
+20250324,145900,26102755,1748,1748,1748,1748,0
+20250324,145800,26102755,1748,1748,1748,1748,0
+20250324,145700,26102755,1748,1748,1748,1748,0
+20250324,145600,26102755,1748,1748,1748,1748,0
+20250324,145500,26102755,1748,1748,1748,1748,0
+20250324,145400,26102755,1748,1748,1748,1748,0
+20250324,145300,26102755,1748,1748,1748,1748,0
+20250324,145200,26102755,1748,1748,1748,1748,0
+20250324,145100,26102755,1748,1748,1748,1748,0
+20250324,145000,26102755,1748,1748,1748,1748,0
+20250324,144900,26102755,1748,1748,1748,1748,0
+20250324,144800,26102755,1748,1748,1748,1748,0
+20250324,144700,26102755,1748,1748,1748,1748,0
+20250324,144600,26102755,1748,1748,1748,1748,0
+20250324,144500,26102755,1748,1748,1748,1748,10
+20250324,144400,26085275,1748,1748,1748,1748,0
+20250324,144300,26085275,1748,1748,1748,1748,0
+20250324,144200,26085275,1748,1748,1748,1748,0
+20250324,144100,26085275,1748,1748,1748,1748,0
+20250324,144000,26085275,1748,1748,1748,1748,100
+20250324,143900,25910475,1746,1746,1746,1746,0
+20250324,143800,25910475,1746,1746,1746,1746,0
+20250324,143700,25910475,1746,1746,1746,1746,0
+20250324,143600,25910475,1746,1746,1746,1746,0
+20250324,143500,25910475,1746,1746,1746,1746,0
+20250324,143400,25910475,1746,1746,1746,1746,10
+20250324,143300,25893015,1749,1749,1749,1749,0
+20250324,143200,25893015,1749,1749,1749,1749,0
+20250324,143100,25893015,1749,1749,1749,1749,0
+20250324,143000,25893015,1749,1749,1749,1749,0
+20250324,142900,25893015,1749,1749,1749,1749,0
+20250324,142800,25893015,1749,1749,1749,1749,0
+20250324,142700,25893015,1749,1749,1749,1749,0
+20250324,142600,25893015,1749,1749,1749,1749,0
+20250324,142500,25893015,1749,1749,1749,1749,0
+20250324,142400,25893015,1749,1749,1749,1749,0
+20250324,142300,25893015,1749,1749,1749,1749,0
+20250324,142200,25893015,1749,1749,1749,1749,0
+20250324,142100,25893015,1749,1749,1749,1749,0
+20250324,142000,25893015,1749,1749,1749,1749,0
+20250324,141900,25893015,1749,1749,1749,1749,0
+20250324,141800,25893015,1749,1749,1749,1749,0
+20250324,141700,25893015,1749,1749,1749,1749,0
+20250324,141600,25893015,1749,1749,1749,1749,0
+20250324,141500,25893015,1749,1749,1749,1749,0
+20250324,141400,25893015,1749,1749,1749,1749,0
+20250324,141300,25893015,1749,1749,1749,1749,0
+20250324,141200,25893015,1749,1749,1749,1749,0
+20250324,141100,25893015,1749,1749,1749,1749,0
+20250324,141000,25893015,1749,1743,1749,1743,300
+20250324,140900,25370085,1743,1743,1743,1743,196
+20250324,140800,25028457,1749,1749,1749,1749,0
+20250324,140700,25028457,1749,1748,1749,1748,60
+20250324,140600,24923551,1748,1748,1748,1748,1
+20250324,140500,24921803,1748,1748,1748,1748,0
+20250324,140400,24921803,1748,1748,1748,1748,0
+20250324,140300,24921803,1748,1748,1748,1748,0
+20250324,140200,24921803,1748,1748,1748,1748,98
+20250324,140100,24750499,1748,1748,1748,1748,0
+20250324,140000,24750499,1748,1748,1748,1748,0
+20250324,135900,24750499,1748,1748,1748,1748,0
+20250324,135800,24750499,1748,1748,1748,1748,0
+20250324,135700,24750499,1748,1748,1748,1748,7
+20250324,135600,24738263,1748,1748,1748,1748,0
+20250324,135500,24738263,1748,1748,1748,1748,80
+20250324,135400,24598423,1748,1748,1748,1748,0
+20250324,135300,24598423,1748,1748,1748,1748,0
+20250324,135200,24598423,1748,1748,1748,1748,0
+20250324,135100,24598423,1748,1748,1748,1748,0
+20250324,135000,24598423,1748,1748,1748,1748,0
+20250324,134900,24598423,1748,1748,1748,1748,0
+20250324,134800,24598423,1748,1748,1748,1748,0
+20250324,134700,24598423,1748,1743,1748,1743,161
+20250324,134600,24317795,1748,1748,1748,1748,0
+20250324,134500,24317795,1748,1748,1748,1748,0
+20250324,134400,24317795,1748,1748,1748,1748,0
+20250324,134300,24317795,1748,1748,1748,1748,0
+20250324,134200,24317795,1748,1748,1748,1748,0
+20250324,134100,24317795,1748,1748,1748,1748,0
+20250324,134000,24317795,1748,1748,1748,1748,0
+20250324,133900,24317795,1748,1748,1748,1748,0
+20250324,133800,24317795,1748,1748,1748,1748,0
+20250324,133700,24317795,1748,1748,1748,1748,0
+20250324,133600,24317795,1748,1748,1748,1748,0
+20250324,133500,24317795,1748,1748,1748,1748,0
+20250324,133400,24317795,1748,1748,1748,1748,0
+20250324,133300,24317795,1748,1748,1748,1748,0
+20250324,133200,24317795,1748,1748,1748,1748,0
+20250324,133100,24317795,1748,1748,1748,1748,0
+20250324,133000,24317795,1748,1748,1748,1748,0
+20250324,132900,24317795,1748,1748,1748,1748,0
+20250324,132800,24317795,1748,1748,1748,1748,3
+20250324,132700,24312551,1748,1748,1748,1748,0
+20250324,132600,24312551,1748,1748,1748,1748,0
+20250324,132500,24312551,1748,1748,1748,1748,0
+20250324,132400,24312551,1748,1748,1748,1748,2
+20250324,132300,24309055,1748,1748,1748,1748,0
+20250324,132200,24309055,1748,1748,1748,1748,0
+20250324,132100,24309055,1748,1748,1748,1748,0
+20250324,132000,24309055,1748,1748,1748,1748,0
+20250324,131900,24309055,1748,1748,1748,1748,0
+20250324,131800,24309055,1748,1748,1748,1748,0
+20250324,131700,24309055,1748,1748,1748,1748,0
+20250324,131600,24309055,1748,1748,1748,1748,0
+20250324,131500,24309055,1748,1748,1748,1748,0
+20250324,131400,24309055,1748,1748,1748,1748,0
+20250324,131300,24309055,1748,1748,1748,1748,0
+20250324,131200,24309055,1748,1748,1748,1748,0
+20250324,131100,24309055,1748,1748,1748,1748,0
+20250324,131000,24309055,1748,1748,1748,1748,0
+20250324,130900,24309055,1748,1748,1748,1748,0
+20250324,130800,24309055,1748,1748,1748,1748,0
+20250324,130700,24309055,1748,1748,1748,1748,0
+20250324,130600,24309055,1748,1748,1748,1748,0
+20250324,130500,24309055,1748,1748,1748,1748,0
+20250324,130400,24309055,1748,1748,1748,1748,0
+20250324,130300,24309055,1748,1748,1748,1748,0
+20250324,130200,24309055,1748,1748,1748,1748,0
+20250324,130100,24309055,1748,1748,1748,1748,0
+20250324,130000,24309055,1748,1748,1748,1748,0
+20250324,125900,24309055,1748,1748,1748,1748,0
+20250324,125800,24309055,1748,1748,1748,1748,0
+20250324,125700,24309055,1748,1748,1748,1748,0
+20250324,125600,24309055,1748,1748,1748,1748,0
+20250324,125500,24309055,1748,1748,1748,1748,0
+20250324,125400,24309055,1748,1748,1748,1748,0
+20250324,125300,24309055,1748,1748,1748,1748,0
+20250324,125200,24309055,1748,1748,1748,1748,0
+20250324,125100,24309055,1748,1748,1748,1748,0
+20250324,125000,24309055,1748,1748,1748,1748,200
+20250324,124900,23959455,1741,1741,1741,1741,0
+20250324,124800,23959455,1741,1741,1741,1741,0
+20250324,124700,23959455,1741,1741,1741,1741,0
+20250324,124600,23959455,1741,1741,1741,1741,0
+20250324,124500,23959455,1741,1741,1741,1741,0
+20250324,124400,23959455,1741,1741,1741,1741,0
+20250324,124300,23959455,1741,1741,1741,1741,0
+20250324,124200,23959455,1741,1741,1741,1741,0
+20250324,124100,23959455,1741,1741,1741,1741,0
+20250324,124000,23959455,1741,1741,1741,1741,0
+20250324,123900,23959455,1741,1741,1741,1741,0
+20250324,123800,23959455,1741,1741,1741,1741,0
+20250324,123700,23959455,1741,1741,1741,1741,35
+20250324,123600,23898520,1748,1748,1748,1748,0
+20250324,123500,23898520,1748,1748,1748,1748,0
+20250324,123400,23898520,1748,1748,1748,1748,0
+20250324,123300,23898520,1748,1748,1748,1748,0
+20250324,123200,23898520,1748,1748,1748,1748,0
+20250324,123100,23898520,1748,1748,1748,1748,0
+20250324,123000,23898520,1748,1748,1748,1748,1
+20250324,122900,23896772,1748,1736,1748,1736,2
+20250324,122800,23893288,1748,1748,1748,1748,0
+20250324,122700,23893288,1748,1742,1748,1742,532
+20250324,122600,22966538,1748,1748,1748,1748,0
+20250324,122500,22966538,1748,1748,1748,1748,0
+20250324,122400,22966538,1748,1739,1748,1739,211
+20250324,122300,22599591,1739,1740,1740,1739,730
+20250324,122200,21329551,1748,1748,1748,1748,1
+20250324,122100,21327803,1740,1740,1740,1740,274
+20250324,122000,20851043,1740,1740,1740,1740,172
+20250324,121900,20551763,1740,1748,1749,1740,2152
+20250324,121800,16806172,1742,1746,1746,1742,2560
+20250324,121700,12343494,1749,1749,1749,1749,0
+20250324,121600,12343494,1749,1749,1749,1749,0
+20250324,121500,12343494,1749,1749,1749,1749,0
+20250324,121400,12343494,1749,1749,1749,1749,0
+20250324,121300,12343494,1749,1749,1749,1749,0
+20250324,121200,12343494,1749,1749,1749,1749,0
+20250324,121100,12343494,1749,1749,1749,1749,0
+20250324,121000,12343494,1749,1749,1749,1749,0
+20250324,120900,12343494,1749,1749,1749,1749,0
+20250324,120800,12343494,1749,1749,1749,1749,0
+20250324,120700,12343494,1749,1749,1749,1749,0
+20250324,120600,12343494,1749,1749,1749,1749,0
+20250324,120500,12343494,1749,1749,1749,1749,0
+20250324,120400,12343494,1749,1749,1749,1749,0
+20250324,120300,12343494,1749,1749,1749,1749,0
+20250324,120200,12343494,1749,1749,1749,1749,0
+20250324,120100,12343494,1749,1749,1749,1749,0
+20250324,120000,12343494,1749,1749,1749,1749,0
+20250324,115900,12343494,1749,1749,1749,1749,0
+20250324,115800,12343494,1749,1749,1749,1749,0
+20250324,115700,12343494,1749,1749,1749,1749,0
+20250324,115600,12343494,1749,1749,1749,1749,0
+20250324,115500,12343494,1749,1749,1749,1749,5
+20250324,115400,12334749,1750,1750,1750,1750,0
+20250324,115300,12334749,1750,1750,1750,1750,0
+20250324,115200,12334749,1750,1750,1750,1750,0
+20250324,115100,12334749,1750,1750,1750,1750,0
+20250324,115000,12334749,1750,1750,1750,1750,0
+20250324,114900,12334749,1750,1750,1750,1750,0
+20250324,114800,12334749,1750,1750,1750,1750,0
+20250324,114700,12334749,1750,1750,1750,1750,0
+20250324,114600,12334749,1750,1750,1750,1750,0
+20250324,114500,12334749,1750,1750,1750,1750,0
+20250324,114400,12334749,1750,1750,1750,1750,0
+20250324,114300,12334749,1750,1750,1750,1750,0
+20250324,114200,12334749,1750,1750,1750,1750,0
+20250324,114100,12334749,1750,1750,1750,1750,0
+20250324,114000,12334749,1750,1750,1750,1750,0
+20250324,113900,12334749,1750,1750,1750,1750,0
+20250324,113800,12334749,1750,1750,1750,1750,0
+20250324,113700,12334749,1750,1750,1750,1750,0
+20250324,113600,12334749,1750,1750,1750,1750,0
+20250324,113500,12334749,1750,1750,1750,1750,0
+20250324,113400,12334749,1750,1750,1750,1750,0
+20250324,113300,12334749,1750,1750,1750,1750,0
+20250324,113200,12334749,1750,1750,1750,1750,0
+20250324,113100,12334749,1750,1750,1750,1750,30
+20250324,113000,12282249,1746,1746,1746,1746,0
+20250324,112900,12282249,1746,1746,1746,1746,0
+20250324,112800,12282249,1746,1746,1746,1746,0
+20250324,112700,12282249,1746,1746,1746,1746,0
+20250324,112600,12282249,1746,1746,1746,1746,0
+20250324,112500,12282249,1746,1746,1746,1746,0
+20250324,112400,12282249,1746,1746,1746,1746,0
+20250324,112300,12282249,1746,1746,1746,1746,5
+20250324,112200,12273519,1750,1750,1750,1750,0
+20250324,112100,12273519,1750,1750,1750,1750,0
+20250324,112000,12273519,1750,1750,1750,1750,0
+20250324,111900,12273519,1750,1750,1750,1750,1
+20250324,111800,12271769,1750,1750,1750,1750,0
+20250324,111700,12271769,1750,1750,1750,1750,0
+20250324,111600,12271769,1750,1750,1750,1750,0
+20250324,111500,12271769,1750,1750,1750,1750,0
+20250324,111400,12271769,1750,1750,1750,1750,0
+20250324,111300,12271769,1750,1750,1750,1750,0
+20250324,111200,12271769,1750,1750,1750,1750,0
+20250324,111100,12271769,1750,1750,1750,1750,0
+20250324,111000,12271769,1750,1750,1750,1750,0
+20250324,110900,12271769,1750,1750,1750,1750,0
+20250324,110800,12271769,1750,1750,1750,1750,0
+20250324,110700,12271769,1750,1750,1750,1750,0
+20250324,110600,12271769,1750,1750,1750,1750,0
+20250324,110500,12271769,1750,1749,1750,1749,30
+20250324,110400,12219283,1749,1749,1749,1749,0
+20250324,110300,12219283,1749,1749,1749,1749,0
+20250324,110200,12219283,1749,1749,1749,1749,0
+20250324,110100,12219283,1749,1749,1749,1749,0
+20250324,110000,12219283,1749,1749,1749,1749,0
+20250324,105900,12219283,1749,1749,1749,1749,0
+20250324,105800,12219283,1749,1749,1749,1749,0
+20250324,105700,12219283,1749,1749,1749,1749,200
+20250324,105600,11869483,1750,1750,1750,1750,0
+20250324,105500,11869483,1750,1750,1750,1750,0
+20250324,105400,11869483,1750,1750,1750,1750,0
+20250324,105300,11869483,1750,1750,1750,1750,0
+20250324,105200,11869483,1750,1750,1750,1750,0
+20250324,105100,11869483,1750,1750,1750,1750,0
+20250324,105000,11869483,1750,1750,1750,1750,0
+20250324,104900,11869483,1750,1750,1750,1750,0
+20250324,104800,11869483,1750,1750,1750,1750,0
+20250324,104700,11869483,1750,1750,1750,1750,0
+20250324,104600,11869483,1750,1750,1750,1750,2000
+20250324,104500,8369483,1750,1750,1750,1750,0
+20250324,104400,8369483,1750,1750,1750,1750,0
+20250324,104300,8369483,1750,1750,1750,1750,0
+20250324,104200,8369483,1750,1750,1750,1750,1
+20250324,104100,8367733,1750,1750,1750,1750,0
+20250324,104000,8367733,1750,1750,1750,1750,0
+20250324,103900,8367733,1750,1750,1750,1750,0
+20250324,103800,8367733,1750,1750,1750,1750,0
+20250324,103700,8367733,1750,1750,1750,1750,0
+20250324,103600,8367733,1750,1750,1750,1750,0
+20250324,103500,8367733,1750,1750,1750,1750,0
+20250324,103400,8367733,1750,1750,1750,1750,0
+20250324,103300,8367733,1750,1750,1750,1750,0
+20250324,103200,8367733,1750,1744,1750,1744,52
+20250324,103100,8276789,1750,1750,1750,1750,0
+20250324,103000,8276789,1750,1750,1750,1750,0
+20250324,102900,8276789,1750,1750,1750,1750,0
+20250324,102800,8276789,1750,1750,1750,1750,0
+20250324,102700,8276789,1750,1750,1750,1750,0
+20250324,102600,8276789,1750,1750,1750,1750,0
+20250324,102500,8276789,1750,1750,1750,1750,0
+20250324,102400,8276789,1750,1749,1750,1749,30
+20250324,102300,8224301,1749,1749,1749,1749,3
+20250324,102200,8219054,1750,1750,1750,1750,0
+20250324,102100,8219054,1750,1750,1750,1750,0
+20250324,102000,8219054,1750,1750,1750,1750,0
+20250324,101900,8219054,1750,1750,1750,1750,0
+20250324,101800,8219054,1750,1750,1750,1750,0
+20250324,101700,8219054,1750,1750,1750,1750,0
+20250324,101600,8219054,1750,1750,1750,1750,0
+20250324,101500,8219054,1750,1750,1750,1750,0
+20250324,101400,8219054,1750,1750,1750,1750,0
+20250324,101300,8219054,1750,1750,1750,1750,0
+20250324,101200,8219054,1750,1750,1750,1750,1
+20250324,101100,8217304,1744,1744,1744,1744,0
+20250324,101000,8217304,1744,1744,1744,1744,30
+20250324,100900,8164984,1743,1743,1743,1743,0
+20250324,100800,8164984,1743,1743,1743,1743,0
+20250324,100700,8164984,1743,1743,1743,1743,0
+20250324,100600,8164984,1743,1743,1743,1743,152
+20250324,100500,7900048,1749,1749,1749,1749,0
+20250324,100400,7900048,1749,1749,1749,1749,0
+20250324,100300,7900048,1749,1749,1749,1749,0
+20250324,100200,7900048,1749,1749,1749,1749,812
+20250324,100100,6479860,1749,1749,1749,1749,0
+20250324,100000,6479860,1749,1749,1749,1749,0
+20250324,095900,6479860,1749,1749,1749,1749,0
+20250324,095800,6479860,1749,1749,1749,1749,0
+20250324,095700,6479860,1749,1749,1749,1749,0
+20250324,095600,6479860,1749,1749,1749,1749,0
+20250324,095500,6479860,1749,1748,1749,1748,2233
+20250324,095400,2575047,1749,1749,1749,1749,0
+20250324,095300,2575047,1749,1749,1749,1749,0
+20250324,095200,2575047,1749,1749,1749,1749,0
+20250324,095100,2575047,1749,1749,1749,1749,0
+20250324,095000,2575047,1749,1749,1749,1749,1
+20250324,094900,2573298,1750,1750,1750,1750,3
+20250324,094800,2568048,1742,1742,1742,1742,0
+20250324,094700,2568048,1742,1742,1742,1742,0
+20250324,094600,2568048,1742,1742,1742,1742,0
+20250324,094500,2568048,1742,1742,1742,1742,0
+20250324,094400,2568048,1742,1742,1742,1742,75
+20250324,094300,2437398,1741,1741,1741,1741,0
+20250324,094200,2437398,1741,1742,1742,1741,321
+20250324,094100,1878255,1750,1750,1750,1750,0
+20250324,094000,1878255,1750,1750,1750,1750,0
+20250324,093900,1878255,1750,1750,1750,1750,57
+20250324,093800,1778505,1750,1750,1750,1750,23
+20250324,093700,1738255,1750,1750,1750,1750,0
+20250324,093600,1738255,1750,1750,1750,1750,0
+20250324,093500,1738255,1750,1750,1750,1750,0
+20250324,093400,1738255,1750,1750,1750,1750,0
+20250324,093300,1738255,1750,1750,1750,1750,0
+20250324,093200,1738255,1750,1750,1750,1750,1
+20250324,093100,1736505,1741,1741,1741,1741,0
+20250324,093000,1736505,1741,1741,1741,1741,0
+20250324,092900,1736505,1741,1741,1741,1741,0
+20250324,092800,1736505,1741,1741,1741,1741,0
+20250324,092700,1736505,1741,1741,1741,1741,0
+20250324,092600,1736505,1741,1741,1741,1741,0
+20250324,092500,1736505,1741,1741,1741,1741,0
+20250324,092400,1736505,1741,1741,1741,1741,0
+20250324,092300,1736505,1741,1741,1741,1741,0
+20250324,092200,1736505,1741,1741,1741,1741,0
+20250324,092100,1736505,1741,1741,1741,1741,0
+20250324,092000,1736505,1741,1741,1741,1741,0
+20250324,091900,1736505,1741,1741,1741,1741,0
+20250324,091800,1736505,1741,1743,1743,1741,284
+20250324,091700,1241715,1745,1745,1745,1745,0
+20250324,091600,1241715,1745,1745,1745,1745,0
+20250324,091500,1241715,1745,1745,1745,1745,0
+20250324,091400,1241715,1745,1745,1745,1745,0
+20250324,091300,1241715,1745,1745,1745,1745,0
+20250324,091200,1241715,1745,1745,1745,1745,0
+20250324,091100,1241715,1745,1745,1745,1745,16
+20250324,091000,1213795,1745,1745,1745,1745,0
+20250324,090900,1213795,1745,1748,1748,1745,441
+20250324,090800,443805,1752,1752,1752,1752,0
+20250324,090700,443805,1752,1752,1752,1752,10
+20250324,090600,426285,1746,1746,1746,1746,1
+20250324,090500,424539,1753,1753,1753,1753,0
+20250324,090400,424539,1753,1753,1753,1753,0
+20250324,090300,424539,1753,1753,1753,1753,100
+20250324,090200,249239,1754,1754,1754,1754,0
+20250324,090100,249239,1754,1754,1754,1754,0
+20250324,090000,249239,1754,1741,1754,1741,143

201490/min/candle-20250325.csv

@@ -0,0 +1,700 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,203800,95345040,1735,1735,1735,1735,3062
+20250325,203700,95345040,1735,1735,1735,1735,0
+20250325,203600,95345040,1735,1735,1735,1735,0
+20250325,203500,95345040,1735,1735,1735,1735,0
+20250325,203400,95345040,1735,1735,1735,1735,0
+20250325,203300,95345040,1735,1735,1735,1735,0
+20250325,203200,95345040,1735,1735,1735,1735,0
+20250325,203100,95345040,1735,1735,1735,1735,0
+20250325,203000,95345040,1735,1735,1735,1735,0
+20250325,202900,95345040,1735,1735,1735,1735,0
+20250325,202800,95345040,1735,1735,1735,1735,0
+20250325,202700,95345040,1735,1735,1735,1735,0
+20250325,202600,95345040,1735,1735,1735,1735,0
+20250325,202500,95345040,1735,1735,1735,1735,0
+20250325,202400,95345040,1735,1735,1735,1735,0
+20250325,202300,95345040,1735,1735,1735,1735,0
+20250325,202200,95345040,1735,1735,1735,1735,0
+20250325,202100,95345040,1735,1735,1735,1735,0
+20250325,202000,95345040,1735,1735,1735,1735,0
+20250325,201900,95345040,1735,1735,1735,1735,0
+20250325,201800,95345040,1735,1735,1735,1735,0
+20250325,201700,95345040,1735,1735,1735,1735,0
+20250325,201600,95345040,1735,1735,1735,1735,0
+20250325,201500,95345040,1735,1735,1735,1735,0
+20250325,201400,95345040,1735,1735,1735,1735,0
+20250325,201300,95345040,1735,1735,1735,1735,0
+20250325,201200,95345040,1735,1735,1735,1735,0
+20250325,201100,95345040,1735,1735,1735,1735,0
+20250325,201000,95345040,1735,1735,1735,1735,0
+20250325,200900,95345040,1735,1735,1735,1735,0
+20250325,200800,95345040,1735,1735,1735,1735,3062
+20250325,200700,95345040,1735,1735,1735,1735,0
+20250325,200600,95345040,1735,1735,1735,1735,0
+20250325,200500,95345040,1735,1735,1735,1735,0
+20250325,200400,95345040,1735,1735,1735,1735,0
+20250325,200300,95345040,1735,1735,1735,1735,0
+20250325,200200,95345040,1735,1735,1735,1735,0
+20250325,200100,95345040,1735,1735,1735,1735,0
+20250325,200000,95345040,1735,1735,1735,1735,0
+20250325,195900,95345040,1735,1735,1735,1735,0
+20250325,195800,95345040,1735,1735,1735,1735,0
+20250325,195700,95345040,1735,1735,1735,1735,0
+20250325,195600,95345040,1735,1735,1735,1735,0
+20250325,195500,95345040,1735,1735,1735,1735,0
+20250325,195400,95345040,1735,1735,1735,1735,0
+20250325,195300,95345040,1735,1735,1735,1735,0
+20250325,195200,95345040,1735,1735,1735,1735,0
+20250325,195100,95345040,1735,1735,1735,1735,0
+20250325,195000,95345040,1735,1735,1735,1735,0
+20250325,194900,95345040,1735,1735,1735,1735,0
+20250325,194800,95345040,1735,1735,1735,1735,0
+20250325,194700,95345040,1735,1735,1735,1735,0
+20250325,194600,95345040,1735,1735,1735,1735,0
+20250325,194500,95345040,1735,1735,1735,1735,0
+20250325,194400,95345040,1735,1735,1735,1735,0
+20250325,194300,95345040,1735,1735,1735,1735,0
+20250325,194200,95345040,1735,1735,1735,1735,0
+20250325,194100,95345040,1735,1735,1735,1735,0
+20250325,194000,95345040,1735,1735,1735,1735,0
+20250325,193900,95345040,1735,1735,1735,1735,0
+20250325,193800,95345040,1735,1735,1735,1735,3062
+20250325,193700,95345040,1735,1735,1735,1735,0
+20250325,193600,95345040,1735,1735,1735,1735,0
+20250325,193500,95345040,1735,1735,1735,1735,0
+20250325,193400,95345040,1735,1735,1735,1735,0
+20250325,193300,95345040,1735,1735,1735,1735,0
+20250325,193200,95345040,1735,1735,1735,1735,0
+20250325,193100,95345040,1735,1735,1735,1735,0
+20250325,193000,95345040,1735,1735,1735,1735,0
+20250325,192900,95345040,1735,1735,1735,1735,0
+20250325,192800,95345040,1735,1735,1735,1735,0
+20250325,192700,95345040,1735,1735,1735,1735,0
+20250325,192600,95345040,1735,1735,1735,1735,0
+20250325,192500,95345040,1735,1735,1735,1735,0
+20250325,192400,95345040,1735,1735,1735,1735,0
+20250325,192300,95345040,1735,1735,1735,1735,0
+20250325,192200,95345040,1735,1735,1735,1735,0
+20250325,192100,95345040,1735,1735,1735,1735,0
+20250325,192000,95345040,1735,1735,1735,1735,0
+20250325,191900,95345040,1735,1735,1735,1735,0
+20250325,191800,95345040,1735,1735,1735,1735,0
+20250325,191700,95345040,1735,1735,1735,1735,0
+20250325,191600,95345040,1735,1735,1735,1735,0
+20250325,191500,95345040,1735,1735,1735,1735,0
+20250325,191400,95345040,1735,1735,1735,1735,0
+20250325,191300,95345040,1735,1735,1735,1735,0
+20250325,191200,95345040,1735,1735,1735,1735,0
+20250325,191100,95345040,1735,1735,1735,1735,0
+20250325,191000,95345040,1735,1735,1735,1735,0
+20250325,190900,95345040,1735,1735,1735,1735,0
+20250325,190800,95345040,1735,1735,1735,1735,3062
+20250325,190700,95345040,1735,1735,1735,1735,0
+20250325,190600,95345040,1735,1735,1735,1735,0
+20250325,190500,95345040,1735,1735,1735,1735,0
+20250325,190400,95345040,1735,1735,1735,1735,0
+20250325,190300,95345040,1735,1735,1735,1735,0
+20250325,190200,95345040,1735,1735,1735,1735,0
+20250325,190100,95345040,1735,1735,1735,1735,0
+20250325,190000,95345040,1735,1735,1735,1735,0
+20250325,185900,95345040,1735,1735,1735,1735,0
+20250325,185800,95345040,1735,1735,1735,1735,0
+20250325,185700,95345040,1735,1735,1735,1735,0
+20250325,185600,95345040,1735,1735,1735,1735,0
+20250325,185500,95345040,1735,1735,1735,1735,0
+20250325,185400,95345040,1735,1735,1735,1735,0
+20250325,185300,95345040,1735,1735,1735,1735,0
+20250325,185200,95345040,1735,1735,1735,1735,0
+20250325,185100,95345040,1735,1735,1735,1735,0
+20250325,185000,95345040,1735,1735,1735,1735,0
+20250325,184900,95345040,1735,1735,1735,1735,0
+20250325,184800,95345040,1735,1735,1735,1735,0
+20250325,184700,95345040,1735,1735,1735,1735,0
+20250325,184600,95345040,1735,1735,1735,1735,0
+20250325,184500,95345040,1735,1735,1735,1735,0
+20250325,184400,95345040,1735,1735,1735,1735,0
+20250325,184300,95345040,1735,1735,1735,1735,0
+20250325,184200,95345040,1735,1735,1735,1735,0
+20250325,184100,95345040,1735,1735,1735,1735,0
+20250325,184000,95345040,1735,1735,1735,1735,0
+20250325,183900,95345040,1735,1735,1735,1735,0
+20250325,183800,95345040,1735,1735,1735,1735,3062
+20250325,183700,95345040,1735,1735,1735,1735,0
+20250325,183600,95345040,1735,1735,1735,1735,0
+20250325,183500,95345040,1735,1735,1735,1735,0
+20250325,183400,95345040,1735,1735,1735,1735,0
+20250325,183300,95345040,1735,1735,1735,1735,0
+20250325,183200,95345040,1735,1735,1735,1735,0
+20250325,183100,95345040,1735,1735,1735,1735,0
+20250325,183000,95345040,1735,1735,1735,1735,0
+20250325,182900,95345040,1735,1735,1735,1735,0
+20250325,182800,95345040,1735,1735,1735,1735,0
+20250325,182700,95345040,1735,1735,1735,1735,0
+20250325,182600,95345040,1735,1735,1735,1735,0
+20250325,182500,95345040,1735,1735,1735,1735,0
+20250325,182400,95345040,1735,1735,1735,1735,0
+20250325,182300,95345040,1735,1735,1735,1735,0
+20250325,182200,95345040,1735,1735,1735,1735,0
+20250325,182100,95345040,1735,1735,1735,1735,0
+20250325,182000,95345040,1735,1735,1735,1735,0
+20250325,181900,95345040,1735,1735,1735,1735,0
+20250325,181800,95345040,1735,1735,1735,1735,0
+20250325,181700,95345040,1735,1735,1735,1735,0
+20250325,181600,95345040,1735,1735,1735,1735,0
+20250325,181500,95345040,1735,1735,1735,1735,0
+20250325,181400,95345040,1735,1735,1735,1735,0
+20250325,181300,95345040,1735,1735,1735,1735,0
+20250325,181200,95345040,1735,1735,1735,1735,0
+20250325,181100,95345040,1735,1735,1735,1735,0
+20250325,181000,95345040,1735,1735,1735,1735,0
+20250325,180900,95345040,1735,1735,1735,1735,0
+20250325,180800,95345040,1735,1735,1735,1735,3062
+20250325,180700,95345040,1735,1735,1735,1735,0
+20250325,180600,95345040,1735,1735,1735,1735,0
+20250325,180500,95345040,1735,1735,1735,1735,0
+20250325,180400,95345040,1735,1735,1735,1735,0
+20250325,180300,95345040,1735,1735,1735,1735,0
+20250325,180200,95345040,1735,1735,1735,1735,0
+20250325,180100,95345040,1735,1735,1735,1735,0
+20250325,180000,95345040,1735,1735,1735,1735,0
+20250325,175900,95345040,1735,1735,1735,1735,0
+20250325,175800,95345040,1735,1735,1735,1735,0
+20250325,175700,95345040,1735,1735,1735,1735,0
+20250325,175600,95345040,1735,1735,1735,1735,0
+20250325,175500,95345040,1735,1735,1735,1735,0
+20250325,175400,95345040,1735,1735,1735,1735,0
+20250325,175300,95345040,1735,1735,1735,1735,0
+20250325,175200,95345040,1735,1735,1735,1735,0
+20250325,175100,95345040,1735,1735,1735,1735,0
+20250325,175000,95345040,1735,1735,1735,1735,0
+20250325,174900,95345040,1735,1735,1735,1735,0
+20250325,174800,95345040,1735,1735,1735,1735,0
+20250325,174700,95345040,1735,1735,1735,1735,0
+20250325,174600,95345040,1735,1735,1735,1735,0
+20250325,174500,95345040,1735,1735,1735,1735,0
+20250325,174400,95345040,1735,1735,1735,1735,0
+20250325,174300,95345040,1735,1735,1735,1735,0
+20250325,174200,95345040,1735,1735,1735,1735,0
+20250325,174100,95345040,1735,1735,1735,1735,0
+20250325,174000,95345040,1735,1735,1735,1735,0
+20250325,173900,95345040,1735,1735,1735,1735,0
+20250325,173800,95345040,1735,1735,1735,1735,3062
+20250325,173700,95345040,1735,1735,1735,1735,0
+20250325,173600,95345040,1735,1735,1735,1735,0
+20250325,173500,95345040,1735,1735,1735,1735,0
+20250325,173400,95345040,1735,1735,1735,1735,0
+20250325,173300,95345040,1735,1735,1735,1735,0
+20250325,173200,95345040,1735,1735,1735,1735,0
+20250325,173100,95345040,1735,1735,1735,1735,0
+20250325,173000,95345040,1735,1735,1735,1735,0
+20250325,172900,95345040,1735,1735,1735,1735,0
+20250325,172800,95345040,1735,1735,1735,1735,0
+20250325,172700,95345040,1735,1735,1735,1735,0
+20250325,172600,95345040,1735,1735,1735,1735,0
+20250325,172500,95345040,1735,1735,1735,1735,0
+20250325,172400,95345040,1735,1735,1735,1735,0
+20250325,172300,95345040,1735,1735,1735,1735,0
+20250325,172200,95345040,1735,1735,1735,1735,0
+20250325,172100,95345040,1735,1735,1735,1735,0
+20250325,172000,95345040,1735,1735,1735,1735,0
+20250325,171900,95345040,1735,1735,1735,1735,0
+20250325,171800,95345040,1735,1735,1735,1735,0
+20250325,171700,95345040,1735,1735,1735,1735,0
+20250325,171600,95345040,1735,1735,1735,1735,0
+20250325,171500,95345040,1735,1735,1735,1735,0
+20250325,171400,95345040,1735,1735,1735,1735,0
+20250325,171300,95345040,1735,1735,1735,1735,0
+20250325,171200,95345040,1735,1735,1735,1735,0
+20250325,171100,95345040,1735,1735,1735,1735,0
+20250325,171000,95345040,1735,1735,1735,1735,0
+20250325,170900,95345040,1735,1735,1735,1735,0
+20250325,170800,95345040,1735,1735,1735,1735,3062
+20250325,170700,95345040,1735,1735,1735,1735,0
+20250325,170600,95345040,1735,1735,1735,1735,0
+20250325,170500,95345040,1735,1735,1735,1735,0
+20250325,170400,95345040,1735,1735,1735,1735,0
+20250325,170300,95345040,1735,1735,1735,1735,0
+20250325,170200,95345040,1735,1735,1735,1735,0
+20250325,170100,95345040,1735,1735,1735,1735,0
+20250325,170000,95345040,1735,1735,1735,1735,0
+20250325,165900,95345040,1735,1735,1735,1735,0
+20250325,165800,95345040,1735,1735,1735,1735,0
+20250325,165700,95345040,1735,1735,1735,1735,0
+20250325,165600,95345040,1735,1735,1735,1735,0
+20250325,165500,95345040,1735,1735,1735,1735,0
+20250325,165400,95345040,1735,1735,1735,1735,0
+20250325,165300,95345040,1735,1735,1735,1735,0
+20250325,165200,95345040,1735,1735,1735,1735,0
+20250325,165100,95345040,1735,1735,1735,1735,0
+20250325,165000,95345040,1735,1735,1735,1735,0
+20250325,164900,95345040,1735,1735,1735,1735,0
+20250325,164800,95345040,1735,1735,1735,1735,0
+20250325,164700,95345040,1735,1735,1735,1735,0
+20250325,164600,95345040,1735,1735,1735,1735,0
+20250325,164500,95345040,1735,1735,1735,1735,0
+20250325,164400,95345040,1735,1735,1735,1735,0
+20250325,164300,95345040,1735,1735,1735,1735,0
+20250325,164200,95345040,1735,1735,1735,1735,0
+20250325,164100,95345040,1735,1735,1735,1735,0
+20250325,164000,95345040,1735,1735,1735,1735,0
+20250325,163900,95345040,1735,1735,1735,1735,0
+20250325,163800,95345040,1735,1735,1735,1735,3062
+20250325,163700,95345040,1735,1735,1735,1735,0
+20250325,163600,95345040,1735,1735,1735,1735,0
+20250325,163500,95345040,1735,1735,1735,1735,0
+20250325,163400,95345040,1735,1735,1735,1735,0
+20250325,163300,95345040,1735,1735,1735,1735,0
+20250325,163200,95345040,1735,1735,1735,1735,0
+20250325,163100,95345040,1735,1735,1735,1735,0
+20250325,163000,95345040,1735,1735,1735,1735,0
+20250325,162900,95345040,1735,1735,1735,1735,0
+20250325,162800,95345040,1735,1735,1735,1735,0
+20250325,162700,95345040,1735,1735,1735,1735,0
+20250325,162600,95345040,1735,1735,1735,1735,0
+20250325,162500,95345040,1735,1735,1735,1735,0
+20250325,162400,95345040,1735,1735,1735,1735,0
+20250325,162300,95345040,1735,1735,1735,1735,0
+20250325,162200,95345040,1735,1735,1735,1735,0
+20250325,162100,95345040,1735,1735,1735,1735,0
+20250325,162000,95345040,1735,1735,1735,1735,0
+20250325,161900,95345040,1735,1735,1735,1735,0
+20250325,161800,95345040,1735,1735,1735,1735,0
+20250325,161700,95345040,1735,1735,1735,1735,0
+20250325,161600,95345040,1735,1735,1735,1735,0
+20250325,161500,95345040,1735,1735,1735,1735,0
+20250325,161400,95345040,1735,1735,1735,1735,0
+20250325,161300,95345040,1735,1735,1735,1735,0
+20250325,161200,95345040,1735,1735,1735,1735,0
+20250325,161100,95345040,1735,1735,1735,1735,0
+20250325,161000,95345040,1735,1735,1735,1735,0
+20250325,160900,95345040,1735,1735,1735,1735,0
+20250325,160800,95345040,1735,1735,1735,1735,3062
+20250325,160700,95345040,1735,1735,1735,1735,0
+20250325,160600,95345040,1735,1735,1735,1735,0
+20250325,160500,95345040,1735,1735,1735,1735,0
+20250325,160400,95345040,1735,1735,1735,1735,0
+20250325,160300,95345040,1735,1735,1735,1735,0
+20250325,160200,95345040,1735,1735,1735,1735,0
+20250325,160100,95345040,1735,1735,1735,1735,0
+20250325,160000,95345040,1735,1735,1735,1735,0
+20250325,155900,95345040,1735,1735,1735,1735,0
+20250325,155800,95345040,1735,1735,1735,1735,0
+20250325,155700,95345040,1735,1735,1735,1735,0
+20250325,155600,95345040,1735,1735,1735,1735,0
+20250325,155500,95345040,1735,1735,1735,1735,0
+20250325,155400,95345040,1735,1735,1735,1735,0
+20250325,155300,95345040,1735,1735,1735,1735,0
+20250325,155200,95345040,1735,1735,1735,1735,0
+20250325,155100,95345040,1735,1735,1735,1735,0
+20250325,155000,95345040,1735,1735,1735,1735,0
+20250325,154900,95345040,1735,1735,1735,1735,0
+20250325,154800,95345040,1735,1735,1735,1735,0
+20250325,154700,95345040,1735,1735,1735,1735,0
+20250325,154600,95345040,1735,1735,1735,1735,0
+20250325,154500,95345040,1735,1735,1735,1735,0
+20250325,154400,95345040,1735,1735,1735,1735,0
+20250325,154300,95345040,1735,1735,1735,1735,0
+20250325,154200,95345040,1735,1735,1735,1735,0
+20250325,154100,95345040,1735,1735,1735,1735,0
+20250325,154000,95345040,1735,1735,1735,1735,0
+20250325,153900,95345040,1735,1735,1735,1735,0
+20250325,153800,95345040,1735,1735,1735,1735,3062
+20250325,153700,95345040,1735,1735,1735,1735,0
+20250325,153600,95345040,1735,1735,1735,1735,0
+20250325,153500,95345040,1735,1735,1735,1735,0
+20250325,153400,95345040,1735,1735,1735,1735,0
+20250325,153300,95345040,1735,1735,1735,1735,0
+20250325,153200,95345040,1735,1735,1735,1735,0
+20250325,153100,95345040,1735,1735,1735,1735,0
+20250325,153000,95345040,1735,1735,1735,1735,3062
+20250325,152900,90032470,1730,1730,1730,1730,0
+20250325,152800,90032470,1730,1730,1730,1730,0
+20250325,152700,90032470,1730,1730,1730,1730,0
+20250325,152600,90032470,1730,1730,1730,1730,0
+20250325,152500,90032470,1730,1730,1730,1730,0
+20250325,152400,90032470,1730,1730,1730,1730,0
+20250325,152300,90032470,1730,1730,1730,1730,0
+20250325,152200,90032470,1730,1730,1730,1730,0
+20250325,152100,90032470,1730,1730,1730,1730,0
+20250325,152000,90032470,1730,1730,1730,1730,0
+20250325,151900,90032470,1730,1730,1730,1730,0
+20250325,151800,90032470,1730,1730,1730,1730,1
+20250325,151700,90030740,1723,1723,1723,1723,1
+20250325,151600,90029017,1730,1730,1730,1730,0
+20250325,151500,90029017,1730,1730,1730,1730,0
+20250325,151400,90029017,1730,1730,1730,1730,0
+20250325,151300,90029017,1730,1730,1730,1730,0
+20250325,151200,90029017,1730,1730,1730,1730,0
+20250325,151100,90029017,1730,1730,1730,1730,0
+20250325,151000,90029017,1730,1730,1730,1730,0
+20250325,150900,90029017,1730,1730,1730,1730,30
+20250325,150800,89977117,1730,1730,1730,1730,0
+20250325,150700,89977117,1730,1730,1730,1730,0
+20250325,150600,89977117,1730,1730,1730,1730,0
+20250325,150500,89977117,1730,1730,1730,1730,0
+20250325,150400,89977117,1730,1730,1730,1730,0
+20250325,150300,89977117,1730,1730,1730,1730,0
+20250325,150200,89977117,1730,1729,1730,1729,10
+20250325,150100,89959820,1730,1730,1730,1730,0
+20250325,150000,89959820,1730,1730,1730,1730,0
+20250325,145900,89959820,1730,1730,1730,1730,0
+20250325,145800,89959820,1730,1730,1730,1730,0
+20250325,145700,89959820,1730,1730,1730,1730,0
+20250325,145600,89959820,1730,1730,1730,1730,0
+20250325,145500,89959820,1730,1729,1730,1718,33
+20250325,145400,89902788,1718,1718,1718,1718,19
+20250325,145300,89870146,1730,1730,1730,1730,0
+20250325,145200,89870146,1730,1729,1730,1729,1001
+20250325,145100,88139249,1730,1730,1730,1730,0
+20250325,145000,88139249,1730,1730,1730,1730,0
+20250325,144900,88139249,1730,1730,1730,1730,0
+20250325,144800,88139249,1730,1730,1730,1730,0
+20250325,144700,88139249,1730,1730,1730,1730,0
+20250325,144600,88139249,1730,1730,1730,1730,0
+20250325,144500,88139249,1730,1729,1730,1729,110
+20250325,144400,87949049,1730,1730,1730,1730,0
+20250325,144300,87949049,1730,1730,1730,1730,0
+20250325,144200,87949049,1730,1730,1730,1730,0
+20250325,144100,87949049,1730,1730,1730,1730,0
+20250325,144000,87949049,1730,1730,1730,1730,0
+20250325,143900,87949049,1730,1730,1730,1730,346
+20250325,143800,87350469,1731,1731,1731,1731,0
+20250325,143700,87350469,1731,1731,1731,1731,0
+20250325,143600,87350469,1731,1731,1731,1731,0
+20250325,143500,87350469,1731,1731,1731,1731,0
+20250325,143400,87350469,1731,1731,1731,1731,0
+20250325,143300,87350469,1731,1731,1731,1731,0
+20250325,143200,87350469,1731,1731,1731,1731,0
+20250325,143100,87350469,1731,1731,1731,1731,0
+20250325,143000,87350469,1731,1731,1731,1731,0
+20250325,142900,87350469,1731,1731,1731,1731,0
+20250325,142800,87350469,1731,1731,1731,1731,0
+20250325,142700,87350469,1731,1731,1731,1731,0
+20250325,142600,87350469,1731,1731,1731,1731,0
+20250325,142500,87350469,1731,1731,1731,1731,0
+20250325,142400,87350469,1731,1731,1731,1731,0
+20250325,142300,87350469,1731,1731,1731,1731,0
+20250325,142200,87350469,1731,1731,1731,1731,0
+20250325,142100,87350469,1731,1731,1731,1731,0
+20250325,142000,87350469,1731,1731,1731,1731,0
+20250325,141900,87350469,1731,1731,1731,1731,0
+20250325,141800,87350469,1731,1731,1731,1731,0
+20250325,141700,87350469,1731,1731,1731,1731,0
+20250325,141600,87350469,1731,1727,1731,1727,100
+20250325,141500,87177621,1732,1732,1732,1732,0
+20250325,141400,87177621,1732,1732,1732,1732,0
+20250325,141300,87177621,1732,1732,1732,1732,0
+20250325,141200,87177621,1732,1717,1732,1717,2000
+20250325,141100,83720334,1712,1712,1712,1712,0
+20250325,141000,83720334,1712,1712,1712,1712,0
+20250325,140900,83720334,1712,1712,1712,1712,919
+20250325,140800,82147006,1718,1718,1718,1718,0
+20250325,140700,82147006,1718,1718,1718,1718,0
+20250325,140600,82147006,1718,1718,1718,1718,0
+20250325,140500,82147006,1718,1718,1718,1718,0
+20250325,140400,82147006,1718,1718,1718,1718,0
+20250325,140300,82147006,1718,1718,1718,1718,0
+20250325,140200,82147006,1718,1711,1718,1711,1001
+20250325,140100,80434288,1711,1711,1711,1711,0
+20250325,140000,80434288,1711,1711,1711,1711,0
+20250325,135900,80434288,1711,1713,1713,1711,104
+20250325,135800,80256298,1723,1723,1723,1723,0
+20250325,135700,80256298,1723,1723,1723,1723,0
+20250325,135600,80256298,1723,1723,1723,1723,0
+20250325,135500,80256298,1723,1723,1723,1723,100
+20250325,135400,80083998,1723,1723,1723,1723,0
+20250325,135300,80083998,1723,1723,1723,1723,10
+20250325,135200,80066768,1723,1716,1723,1710,5001
+20250325,135100,71496412,1723,1723,1723,1723,100
+20250325,135000,71324112,1715,1715,1715,1715,0
+20250325,134900,71324112,1715,1715,1715,1715,0
+20250325,134800,71324112,1715,1715,1715,1715,0
+20250325,134700,71324112,1715,1715,1715,1715,0
+20250325,134600,71324112,1715,1715,1715,1715,0
+20250325,134500,71324112,1715,1715,1715,1715,0
+20250325,134400,71324112,1715,1716,1716,1715,2000
+20250325,134300,67894022,1715,1715,1715,1715,0
+20250325,134200,67894022,1715,1715,1715,1715,0
+20250325,134100,67894022,1715,1715,1715,1715,0
+20250325,134000,67894022,1715,1715,1715,1715,0
+20250325,133900,67894022,1715,1715,1715,1715,101
+20250325,133800,67720807,1715,1715,1715,1715,0
+20250325,133700,67720807,1715,1717,1717,1715,1202
+20250325,133600,65658379,1716,1720,1720,1716,4280
+20250325,133500,58309132,1719,1719,1719,1719,0
+20250325,133400,58309132,1719,1719,1719,1719,0
+20250325,133300,58309132,1719,1719,1719,1719,0
+20250325,133200,58309132,1719,1719,1719,1719,0
+20250325,133100,58309132,1719,1719,1719,1719,0
+20250325,133000,58309132,1719,1719,1719,1719,0
+20250325,132900,58309132,1719,1719,1719,1719,0
+20250325,132800,58309132,1719,1719,1719,1719,0
+20250325,132700,58309132,1719,1719,1719,1719,0
+20250325,132600,58309132,1719,1719,1719,1719,0
+20250325,132500,58309132,1719,1719,1719,1719,0
+20250325,132400,58309132,1719,1719,1719,1719,0
+20250325,132300,58309132,1719,1719,1719,1719,0
+20250325,132200,58309132,1719,1719,1719,1719,0
+20250325,132100,58309132,1719,1719,1719,1719,0
+20250325,132000,58309132,1719,1719,1719,1719,0
+20250325,131900,58309132,1719,1719,1719,1719,0
+20250325,131800,58309132,1719,1719,1719,1719,8
+20250325,131700,58295380,1726,1726,1726,1726,0
+20250325,131600,58295380,1726,1726,1726,1726,30
+20250325,131500,58243600,1726,1726,1726,1726,0
+20250325,131400,58243600,1726,1726,1726,1726,1
+20250325,131300,58241874,1718,1718,1718,1718,307
+20250325,131200,57714448,1717,1717,1717,1717,0
+20250325,131100,57714448,1717,1717,1717,1717,0
+20250325,131000,57714448,1717,1717,1717,1717,0
+20250325,130900,57714448,1717,1718,1718,1717,555
+20250325,130800,56761512,1717,1717,1717,1717,349
+20250325,130700,56162279,1717,1720,1720,1717,1101
+20250325,130600,54270510,1727,1726,1727,1726,500
+20250325,130500,53407074,1725,1725,1725,1725,0
+20250325,130400,53407074,1725,1725,1725,1725,0
+20250325,130300,53407074,1725,1725,1725,1725,0
+20250325,130200,53407074,1725,1725,1725,1725,0
+20250325,130100,53407074,1725,1725,1725,1725,58
+20250325,130000,53307024,1719,1719,1719,1719,0
+20250325,125900,53307024,1719,1719,1719,1719,0
+20250325,125800,53307024,1719,1719,1719,1719,0
+20250325,125700,53307024,1719,1719,1719,1719,0
+20250325,125600,53307024,1719,1719,1719,1719,0
+20250325,125500,53307024,1719,1719,1719,1719,438
+20250325,125400,52554102,1719,1719,1719,1719,262
+20250325,125300,52103724,1719,1720,1720,1719,10
+20250325,125200,52086533,1716,1716,1716,1716,0
+20250325,125100,52086533,1716,1716,1716,1716,0
+20250325,125000,52086533,1716,1716,1716,1716,0
+20250325,124900,52086533,1716,1716,1716,1716,0
+20250325,124800,52086533,1716,1716,1716,1716,0
+20250325,124700,52086533,1716,1716,1716,1716,0
+20250325,124600,52086533,1716,1716,1716,1716,0
+20250325,124500,52086533,1716,1716,1716,1716,0
+20250325,124400,52086533,1716,1725,1725,1716,5000
+20250325,124300,43490889,1726,1726,1726,1726,0
+20250325,124200,43490889,1726,1726,1726,1726,0
+20250325,124100,43490889,1726,1726,1726,1726,0
+20250325,124000,43490889,1726,1726,1726,1726,4
+20250325,123900,43483985,1725,1725,1725,1725,0
+20250325,123800,43483985,1725,1725,1725,1725,0
+20250325,123700,43483985,1725,1725,1725,1725,0
+20250325,123600,43483985,1725,1725,1725,1725,0
+20250325,123500,43483985,1725,1725,1725,1725,12
+20250325,123400,43463285,1723,1723,1723,1723,0
+20250325,123300,43463285,1723,1723,1723,1723,0
+20250325,123200,43463285,1723,1723,1723,1723,0
+20250325,123100,43463285,1723,1723,1723,1723,0
+20250325,123000,43463285,1723,1723,1723,1723,0
+20250325,122900,43463285,1723,1723,1723,1723,0
+20250325,122800,43463285,1723,1723,1723,1723,0
+20250325,122700,43463285,1723,1723,1723,1723,0
+20250325,122600,43463285,1723,1723,1723,1723,0
+20250325,122500,43463285,1723,1723,1723,1723,0
+20250325,122400,43463285,1723,1723,1723,1723,0
+20250325,122300,43463285,1723,1723,1723,1723,0
+20250325,122200,43463285,1723,1723,1723,1723,0
+20250325,122100,43463285,1723,1723,1723,1723,0
+20250325,122000,43463285,1723,1723,1723,1723,6
+20250325,121900,43452947,1723,1723,1723,1723,0
+20250325,121800,43452947,1723,1723,1723,1723,0
+20250325,121700,43452947,1723,1723,1723,1723,0
+20250325,121600,43452947,1723,1723,1723,1723,0
+20250325,121500,43452947,1723,1723,1723,1723,0
+20250325,121400,43452947,1723,1723,1723,1723,0
+20250325,121300,43452947,1723,1723,1723,1723,0
+20250325,121200,43452947,1723,1723,1723,1723,0
+20250325,121100,43452947,1723,1723,1723,1723,0
+20250325,121000,43452947,1723,1723,1723,1723,0
+20250325,120900,43452947,1723,1723,1723,1723,0
+20250325,120800,43452947,1723,1723,1723,1723,0
+20250325,120700,43452947,1723,1723,1723,1723,0
+20250325,120600,43452947,1723,1723,1723,1723,0
+20250325,120500,43452947,1723,1723,1723,1723,0
+20250325,120400,43452947,1723,1723,1723,1723,1
+20250325,120300,43451224,1722,1722,1722,1722,0
+20250325,120200,43451224,1722,1722,1722,1722,0
+20250325,120100,43451224,1722,1722,1722,1722,229
+20250325,120000,43056886,1728,1728,1728,1728,0
+20250325,115900,43056886,1728,1728,1728,1728,0
+20250325,115800,43056886,1728,1728,1728,1728,8
+20250325,115700,43043062,1729,1729,1729,1729,0
+20250325,115600,43043062,1729,1729,1729,1729,0
+20250325,115500,43043062,1729,1729,1729,1729,0
+20250325,115400,43043062,1729,1729,1729,1729,0
+20250325,115300,43043062,1729,1729,1729,1729,0
+20250325,115200,43043062,1729,1729,1729,1729,0
+20250325,115100,43043062,1729,1729,1729,1729,0
+20250325,115000,43043062,1729,1729,1729,1729,0
+20250325,114900,43043062,1729,1729,1729,1729,0
+20250325,114800,43043062,1729,1729,1729,1729,0
+20250325,114700,43043062,1729,1729,1729,1729,0
+20250325,114600,43043062,1729,1729,1729,1729,0
+20250325,114500,43043062,1729,1729,1729,1729,0
+20250325,114400,43043062,1729,1729,1729,1729,0
+20250325,114300,43043062,1729,1728,1729,1722,4942
+20250325,114200,34498801,1721,1721,1721,1721,0
+20250325,114100,34498801,1721,1721,1721,1721,0
+20250325,114000,34498801,1721,1721,1721,1721,0
+20250325,113900,34498801,1721,1721,1721,1721,0
+20250325,113800,34498801,1721,1721,1721,1721,0
+20250325,113700,34498801,1721,1721,1721,1721,0
+20250325,113600,34498801,1721,1721,1721,1721,0
+20250325,113500,34498801,1721,1721,1721,1721,0
+20250325,113400,34498801,1721,1721,1721,1721,0
+20250325,113300,34498801,1721,1721,1721,1721,0
+20250325,113200,34498801,1721,1721,1721,1721,28
+20250325,113100,34450613,1729,1729,1729,1729,0
+20250325,113000,34450613,1729,1729,1729,1729,1
+20250325,112900,34448884,1721,1721,1721,1721,0
+20250325,112800,34448884,1721,1721,1721,1721,0
+20250325,112700,34448884,1721,1721,1721,1721,0
+20250325,112600,34448884,1721,1721,1721,1721,0
+20250325,112500,34448884,1721,1722,1722,1721,595
+20250325,112400,33424694,1733,1732,1733,1732,58
+20250325,112300,33324193,1722,1722,1722,1722,0
+20250325,112200,33324193,1722,1722,1722,1722,0
+20250325,112100,33324193,1722,1722,1722,1722,0
+20250325,112000,33324193,1722,1733,1733,1722,306
+20250325,111900,32796926,1736,1736,1736,1736,0
+20250325,111800,32796926,1736,1736,1736,1736,0
+20250325,111700,32796926,1736,1736,1736,1736,0
+20250325,111600,32796926,1736,1736,1736,1736,0
+20250325,111500,32796926,1736,1736,1736,1736,0
+20250325,111400,32796926,1736,1736,1736,1736,0
+20250325,111300,32796926,1736,1736,1736,1736,0
+20250325,111200,32796926,1736,1736,1736,1736,0
+20250325,111100,32796926,1736,1736,1736,1736,2496
+20250325,111000,28463870,1737,1730,1737,1730,754
+20250325,110900,27155187,1725,1725,1725,1725,0
+20250325,110800,27155187,1725,1726,1726,1725,156
+20250325,110700,26886042,1726,1726,1726,1726,0
+20250325,110600,26886042,1726,1728,1728,1726,255
+20250325,110500,26445612,1729,1729,1729,1729,0
+20250325,110400,26445612,1729,1729,1729,1729,0
+20250325,110300,26445612,1729,1729,1729,1729,0
+20250325,110200,26445612,1729,1729,1729,1729,100
+20250325,110100,26272712,1730,1730,1730,1730,0
+20250325,110000,26272712,1730,1730,1730,1730,0
+20250325,105900,26272712,1730,1731,1731,1730,102
+20250325,105800,26096251,1737,1737,1737,1737,0
+20250325,105700,26096251,1737,1736,1737,1736,10
+20250325,105600,26078885,1729,1729,1729,1729,0
+20250325,105500,26078885,1729,1729,1729,1729,0
+20250325,105400,26078885,1729,1729,1729,1729,0
+20250325,105300,26078885,1729,1729,1729,1729,57
+20250325,105200,25980332,1736,1736,1736,1736,0
+20250325,105100,25980332,1736,1736,1736,1736,1
+20250325,105000,25978596,1736,1736,1736,1736,0
+20250325,104900,25978596,1736,1736,1736,1736,0
+20250325,104800,25978596,1736,1736,1736,1736,0
+20250325,104700,25978596,1736,1736,1736,1736,2
+20250325,104600,25975124,1723,1723,1723,1723,0
+20250325,104500,25975124,1723,1729,1729,1723,8
+20250325,104400,25961316,1737,1737,1737,1737,0
+20250325,104300,25961316,1737,1737,1737,1737,0
+20250325,104200,25961316,1737,1737,1737,1737,0
+20250325,104100,25961316,1737,1737,1737,1737,10
+20250325,104000,25943946,1730,1730,1730,1730,0
+20250325,103900,25943946,1730,1730,1730,1730,0
+20250325,103800,25943946,1730,1730,1730,1730,0
+20250325,103700,25943946,1730,1730,1730,1730,1
+20250325,103600,25942216,1740,1740,1740,1740,0
+20250325,103500,25942216,1740,1740,1740,1740,0
+20250325,103400,25942216,1740,1740,1740,1740,0
+20250325,103300,25942216,1740,1740,1740,1740,0
+20250325,103200,25942216,1740,1740,1740,1740,0
+20250325,103100,25942216,1740,1740,1740,1740,0
+20250325,103000,25942216,1740,1740,1740,1740,0
+20250325,102900,25942216,1740,1740,1740,1740,0
+20250325,102800,25942216,1740,1740,1740,1740,0
+20250325,102700,25942216,1740,1740,1740,1740,0
+20250325,102600,25942216,1740,1740,1740,1740,0
+20250325,102500,25942216,1740,1740,1740,1740,0
+20250325,102400,25942216,1740,1740,1740,1740,0
+20250325,102300,25942216,1740,1740,1740,1740,0
+20250325,102200,25942216,1740,1740,1740,1740,0
+20250325,102100,25942216,1740,1740,1740,1740,0
+20250325,102000,25942216,1740,1740,1740,1740,0
+20250325,101900,25942216,1740,1740,1740,1740,0
+20250325,101800,25942216,1740,1740,1740,1740,2
+20250325,101700,25938736,1741,1741,1741,1741,0
+20250325,101600,25938736,1741,1725,1741,1725,40
+20250325,101500,25869112,1725,1725,1725,1725,0
+20250325,101400,25869112,1725,1725,1725,1725,0
+20250325,101300,25869112,1725,1725,1725,1725,16
+20250325,101200,25841512,1725,1725,1725,1725,4
+20250325,101100,25834612,1725,1725,1725,1725,200
+20250325,101000,25489612,1725,1726,1726,1725,195
+20250325,100900,25153206,1744,1744,1744,1744,0
+20250325,100800,25153206,1744,1744,1744,1744,3
+20250325,100700,25147974,1744,1728,1744,1728,857
+20250325,100600,23666388,1725,1725,1725,1725,0
+20250325,100500,23666388,1725,1725,1725,1725,0
+20250325,100400,23666388,1725,1725,1725,1725,0
+20250325,100300,23666388,1725,1725,1725,1725,34
+20250325,100200,23607738,1728,1728,1728,1728,0
+20250325,100100,23607738,1728,1727,1728,1727,100
+20250325,100000,23435011,1727,1727,1727,1727,0
+20250325,095900,23435011,1727,1727,1727,1727,0
+20250325,095800,23435011,1727,1727,1727,1727,0
+20250325,095700,23435011,1727,1727,1727,1727,0
+20250325,095600,23435011,1727,1727,1727,1727,0
+20250325,095500,23435011,1727,1727,1727,1727,0
+20250325,095400,23435011,1727,1727,1727,1727,0
+20250325,095300,23435011,1727,1727,1727,1727,15
+20250325,095200,23409106,1727,1727,1727,1727,0
+20250325,095100,23409106,1727,1728,1728,1727,3
+20250325,095000,23403923,1728,1728,1728,1728,1
+20250325,094900,23402195,1728,1728,1728,1728,1
+20250325,094800,23400467,1728,1728,1728,1728,19
+20250325,094700,23367635,1728,1728,1728,1728,0
+20250325,094600,23367635,1728,1728,1728,1728,0
+20250325,094500,23367635,1728,1728,1728,1728,1
+20250325,094400,23365907,1728,1728,1728,1728,1
+20250325,094300,23364179,1720,1721,1721,1720,1366
+20250325,094200,21014658,1728,1728,1728,1728,1
+20250325,094100,21012930,1720,1722,1722,1720,2348
+20250325,094000,16973016,1722,1726,1726,1722,1421
+20250325,093900,14523905,1724,1724,1724,1724,0
+20250325,093800,14523905,1724,1724,1724,1724,0
+20250325,093700,14523905,1724,1724,1724,1724,7
+20250325,093600,14511837,1724,1727,1727,1724,946
+20250325,093500,12880776,1729,1729,1729,1729,7
+20250325,093400,12868673,1729,1729,1729,1729,0
+20250325,093300,12868673,1729,1731,1731,1729,4
+20250325,093200,12861754,1733,1733,1733,1733,0
+20250325,093100,12861754,1733,1733,1733,1733,0
+20250325,093000,12861754,1733,1733,1733,1733,1
+20250325,092900,12860021,1742,1742,1742,1742,0
+20250325,092800,12860021,1742,1742,1742,1742,0
+20250325,092700,12860021,1742,1742,1742,1742,0
+20250325,092600,12860021,1742,1741,1742,1741,20
+20250325,092500,12825199,1741,1741,1741,1741,30
+20250325,092400,12772969,1724,1724,1724,1724,0
+20250325,092300,12772969,1724,1724,1724,1724,0
+20250325,092200,12772969,1724,1724,1724,1724,0
+20250325,092100,12772969,1724,1724,1724,1724,0
+20250325,092000,12772969,1724,1724,1724,1724,0
+20250325,091900,12772969,1724,1724,1724,1724,0
+20250325,091800,12772969,1724,1724,1724,1724,0
+20250325,091700,12772969,1724,1724,1724,1724,0
+20250325,091600,12772969,1724,1725,1725,1724,266
+20250325,091500,12314384,1724,1725,1725,1724,353
+20250325,091400,11705667,1725,1725,1725,1725,444
+20250325,091300,10939767,1725,1726,1726,1725,151
+20250325,091200,10679288,1726,1727,1727,1726,268
+20250325,091100,10216592,1726,1726,1726,1726,0
+20250325,091000,10216592,1726,1730,1730,1726,618
+20250325,090900,9148388,1740,1740,1740,1740,0
+20250325,090800,9148388,1740,1740,1740,1740,0
+20250325,090700,9148388,1740,1740,1740,1740,28
+20250325,090600,9099668,1747,1747,1747,1747,30
+20250325,090500,9047258,1730,1730,1730,1730,0
+20250325,090400,9047258,1730,1730,1730,1730,895
+20250325,090300,7498908,1730,1735,1735,1730,1890
+20250325,090200,4228520,1736,1750,1750,1736,1245
+20250325,090100,2061900,1740,1740,1740,1740,0
+20250325,090000,2061900,1740,1740,1740,1740,1185

201490/min/candle-20250326.csv

@@ -0,0 +1,700 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,203800,66583345,1743,1743,1743,1743,3618
+20250326,203700,66583345,1743,1743,1743,1743,0
+20250326,203600,66583345,1743,1743,1743,1743,0
+20250326,203500,66583345,1743,1743,1743,1743,0
+20250326,203400,66583345,1743,1743,1743,1743,0
+20250326,203300,66583345,1743,1743,1743,1743,0
+20250326,203200,66583345,1743,1743,1743,1743,0
+20250326,203100,66583345,1743,1743,1743,1743,0
+20250326,203000,66583345,1743,1743,1743,1743,0
+20250326,202900,66583345,1743,1743,1743,1743,0
+20250326,202800,66583345,1743,1743,1743,1743,0
+20250326,202700,66583345,1743,1743,1743,1743,0
+20250326,202600,66583345,1743,1743,1743,1743,0
+20250326,202500,66583345,1743,1743,1743,1743,0
+20250326,202400,66583345,1743,1743,1743,1743,0
+20250326,202300,66583345,1743,1743,1743,1743,0
+20250326,202200,66583345,1743,1743,1743,1743,0
+20250326,202100,66583345,1743,1743,1743,1743,0
+20250326,202000,66583345,1743,1743,1743,1743,0
+20250326,201900,66583345,1743,1743,1743,1743,0
+20250326,201800,66583345,1743,1743,1743,1743,0
+20250326,201700,66583345,1743,1743,1743,1743,0
+20250326,201600,66583345,1743,1743,1743,1743,0
+20250326,201500,66583345,1743,1743,1743,1743,0
+20250326,201400,66583345,1743,1743,1743,1743,0
+20250326,201300,66583345,1743,1743,1743,1743,0
+20250326,201200,66583345,1743,1743,1743,1743,0
+20250326,201100,66583345,1743,1743,1743,1743,0
+20250326,201000,66583345,1743,1743,1743,1743,0
+20250326,200900,66583345,1743,1743,1743,1743,0
+20250326,200800,66583345,1743,1743,1743,1743,3618
+20250326,200700,66583345,1743,1743,1743,1743,0
+20250326,200600,66583345,1743,1743,1743,1743,0
+20250326,200500,66583345,1743,1743,1743,1743,0
+20250326,200400,66583345,1743,1743,1743,1743,0
+20250326,200300,66583345,1743,1743,1743,1743,0
+20250326,200200,66583345,1743,1743,1743,1743,0
+20250326,200100,66583345,1743,1743,1743,1743,0
+20250326,200000,66583345,1743,1743,1743,1743,0
+20250326,195900,66583345,1743,1743,1743,1743,0
+20250326,195800,66583345,1743,1743,1743,1743,0
+20250326,195700,66583345,1743,1743,1743,1743,0
+20250326,195600,66583345,1743,1743,1743,1743,0
+20250326,195500,66583345,1743,1743,1743,1743,0
+20250326,195400,66583345,1743,1743,1743,1743,0
+20250326,195300,66583345,1743,1743,1743,1743,0
+20250326,195200,66583345,1743,1743,1743,1743,0
+20250326,195100,66583345,1743,1743,1743,1743,0
+20250326,195000,66583345,1743,1743,1743,1743,0
+20250326,194900,66583345,1743,1743,1743,1743,0
+20250326,194800,66583345,1743,1743,1743,1743,0
+20250326,194700,66583345,1743,1743,1743,1743,0
+20250326,194600,66583345,1743,1743,1743,1743,0
+20250326,194500,66583345,1743,1743,1743,1743,0
+20250326,194400,66583345,1743,1743,1743,1743,0
+20250326,194300,66583345,1743,1743,1743,1743,0
+20250326,194200,66583345,1743,1743,1743,1743,0
+20250326,194100,66583345,1743,1743,1743,1743,0
+20250326,194000,66583345,1743,1743,1743,1743,0
+20250326,193900,66583345,1743,1743,1743,1743,0
+20250326,193800,66583345,1743,1743,1743,1743,3618
+20250326,193700,66583345,1743,1743,1743,1743,0
+20250326,193600,66583345,1743,1743,1743,1743,0
+20250326,193500,66583345,1743,1743,1743,1743,0
+20250326,193400,66583345,1743,1743,1743,1743,0
+20250326,193300,66583345,1743,1743,1743,1743,0
+20250326,193200,66583345,1743,1743,1743,1743,0
+20250326,193100,66583345,1743,1743,1743,1743,0
+20250326,193000,66583345,1743,1743,1743,1743,0
+20250326,192900,66583345,1743,1743,1743,1743,0
+20250326,192800,66583345,1743,1743,1743,1743,0
+20250326,192700,66583345,1743,1743,1743,1743,0
+20250326,192600,66583345,1743,1743,1743,1743,0
+20250326,192500,66583345,1743,1743,1743,1743,0
+20250326,192400,66583345,1743,1743,1743,1743,0
+20250326,192300,66583345,1743,1743,1743,1743,0
+20250326,192200,66583345,1743,1743,1743,1743,0
+20250326,192100,66583345,1743,1743,1743,1743,0
+20250326,192000,66583345,1743,1743,1743,1743,0
+20250326,191900,66583345,1743,1743,1743,1743,0
+20250326,191800,66583345,1743,1743,1743,1743,0
+20250326,191700,66583345,1743,1743,1743,1743,0
+20250326,191600,66583345,1743,1743,1743,1743,0
+20250326,191500,66583345,1743,1743,1743,1743,0
+20250326,191400,66583345,1743,1743,1743,1743,0
+20250326,191300,66583345,1743,1743,1743,1743,0
+20250326,191200,66583345,1743,1743,1743,1743,0
+20250326,191100,66583345,1743,1743,1743,1743,0
+20250326,191000,66583345,1743,1743,1743,1743,0
+20250326,190900,66583345,1743,1743,1743,1743,0
+20250326,190800,66583345,1743,1743,1743,1743,3618
+20250326,190700,66583345,1743,1743,1743,1743,0
+20250326,190600,66583345,1743,1743,1743,1743,0
+20250326,190500,66583345,1743,1743,1743,1743,0
+20250326,190400,66583345,1743,1743,1743,1743,0
+20250326,190300,66583345,1743,1743,1743,1743,0
+20250326,190200,66583345,1743,1743,1743,1743,0
+20250326,190100,66583345,1743,1743,1743,1743,0
+20250326,190000,66583345,1743,1743,1743,1743,0
+20250326,185900,66583345,1743,1743,1743,1743,0
+20250326,185800,66583345,1743,1743,1743,1743,0
+20250326,185700,66583345,1743,1743,1743,1743,0
+20250326,185600,66583345,1743,1743,1743,1743,0
+20250326,185500,66583345,1743,1743,1743,1743,0
+20250326,185400,66583345,1743,1743,1743,1743,0
+20250326,185300,66583345,1743,1743,1743,1743,0
+20250326,185200,66583345,1743,1743,1743,1743,0
+20250326,185100,66583345,1743,1743,1743,1743,0
+20250326,185000,66583345,1743,1743,1743,1743,0
+20250326,184900,66583345,1743,1743,1743,1743,0
+20250326,184800,66583345,1743,1743,1743,1743,0
+20250326,184700,66583345,1743,1743,1743,1743,0
+20250326,184600,66583345,1743,1743,1743,1743,0
+20250326,184500,66583345,1743,1743,1743,1743,0
+20250326,184400,66583345,1743,1743,1743,1743,0
+20250326,184300,66583345,1743,1743,1743,1743,0
+20250326,184200,66583345,1743,1743,1743,1743,0
+20250326,184100,66583345,1743,1743,1743,1743,0
+20250326,184000,66583345,1743,1743,1743,1743,0
+20250326,183900,66583345,1743,1743,1743,1743,0
+20250326,183800,66583345,1743,1743,1743,1743,3618
+20250326,183700,66583345,1743,1743,1743,1743,0
+20250326,183600,66583345,1743,1743,1743,1743,0
+20250326,183500,66583345,1743,1743,1743,1743,0
+20250326,183400,66583345,1743,1743,1743,1743,0
+20250326,183300,66583345,1743,1743,1743,1743,0
+20250326,183200,66583345,1743,1743,1743,1743,0
+20250326,183100,66583345,1743,1743,1743,1743,0
+20250326,183000,66583345,1743,1743,1743,1743,0
+20250326,182900,66583345,1743,1743,1743,1743,0
+20250326,182800,66583345,1743,1743,1743,1743,0
+20250326,182700,66583345,1743,1743,1743,1743,0
+20250326,182600,66583345,1743,1743,1743,1743,0
+20250326,182500,66583345,1743,1743,1743,1743,0
+20250326,182400,66583345,1743,1743,1743,1743,0
+20250326,182300,66583345,1743,1743,1743,1743,0
+20250326,182200,66583345,1743,1743,1743,1743,0
+20250326,182100,66583345,1743,1743,1743,1743,0
+20250326,182000,66583345,1743,1743,1743,1743,0
+20250326,181900,66583345,1743,1743,1743,1743,0
+20250326,181800,66583345,1743,1743,1743,1743,0
+20250326,181700,66583345,1743,1743,1743,1743,0
+20250326,181600,66583345,1743,1743,1743,1743,0
+20250326,181500,66583345,1743,1743,1743,1743,0
+20250326,181400,66583345,1743,1743,1743,1743,0
+20250326,181300,66583345,1743,1743,1743,1743,0
+20250326,181200,66583345,1743,1743,1743,1743,0
+20250326,181100,66583345,1743,1743,1743,1743,0
+20250326,181000,66583345,1743,1743,1743,1743,0
+20250326,180900,66583345,1743,1743,1743,1743,0
+20250326,180800,66583345,1743,1743,1743,1743,3618
+20250326,180700,66583345,1743,1743,1743,1743,0
+20250326,180600,66583345,1743,1743,1743,1743,0
+20250326,180500,66583345,1743,1743,1743,1743,0
+20250326,180400,66583345,1743,1743,1743,1743,0
+20250326,180300,66583345,1743,1743,1743,1743,0
+20250326,180200,66583345,1743,1743,1743,1743,0
+20250326,180100,66583345,1743,1743,1743,1743,0
+20250326,180000,66583345,1743,1743,1743,1743,0
+20250326,175900,66583345,1743,1743,1743,1743,0
+20250326,175800,66583345,1743,1743,1743,1743,0
+20250326,175700,66583345,1743,1743,1743,1743,0
+20250326,175600,66583345,1743,1743,1743,1743,0
+20250326,175500,66583345,1743,1743,1743,1743,0
+20250326,175400,66583345,1743,1743,1743,1743,0
+20250326,175300,66583345,1743,1743,1743,1743,0
+20250326,175200,66583345,1743,1743,1743,1743,0
+20250326,175100,66583345,1743,1743,1743,1743,0
+20250326,175000,66583345,1743,1743,1743,1743,0
+20250326,174900,66583345,1743,1743,1743,1743,0
+20250326,174800,66583345,1743,1743,1743,1743,0
+20250326,174700,66583345,1743,1743,1743,1743,0
+20250326,174600,66583345,1743,1743,1743,1743,0
+20250326,174500,66583345,1743,1743,1743,1743,0
+20250326,174400,66583345,1743,1743,1743,1743,0
+20250326,174300,66583345,1743,1743,1743,1743,0
+20250326,174200,66583345,1743,1743,1743,1743,0
+20250326,174100,66583345,1743,1743,1743,1743,0
+20250326,174000,66583345,1743,1743,1743,1743,0
+20250326,173900,66583345,1743,1743,1743,1743,0
+20250326,173800,66583345,1743,1743,1743,1743,3618
+20250326,173700,66583345,1743,1743,1743,1743,0
+20250326,173600,66583345,1743,1743,1743,1743,0
+20250326,173500,66583345,1743,1743,1743,1743,0
+20250326,173400,66583345,1743,1743,1743,1743,0
+20250326,173300,66583345,1743,1743,1743,1743,0
+20250326,173200,66583345,1743,1743,1743,1743,0
+20250326,173100,66583345,1743,1743,1743,1743,0
+20250326,173000,66583345,1743,1743,1743,1743,0
+20250326,172900,66583345,1743,1743,1743,1743,0
+20250326,172800,66583345,1743,1743,1743,1743,0
+20250326,172700,66583345,1743,1743,1743,1743,0
+20250326,172600,66583345,1743,1743,1743,1743,0
+20250326,172500,66583345,1743,1743,1743,1743,0
+20250326,172400,66583345,1743,1743,1743,1743,0
+20250326,172300,66583345,1743,1743,1743,1743,0
+20250326,172200,66583345,1743,1743,1743,1743,0
+20250326,172100,66583345,1743,1743,1743,1743,0
+20250326,172000,66583345,1743,1743,1743,1743,0
+20250326,171900,66583345,1743,1743,1743,1743,0
+20250326,171800,66583345,1743,1743,1743,1743,0
+20250326,171700,66583345,1743,1743,1743,1743,0
+20250326,171600,66583345,1743,1743,1743,1743,0
+20250326,171500,66583345,1743,1743,1743,1743,0
+20250326,171400,66583345,1743,1743,1743,1743,0
+20250326,171300,66583345,1743,1743,1743,1743,0
+20250326,171200,66583345,1743,1743,1743,1743,0
+20250326,171100,66583345,1743,1743,1743,1743,0
+20250326,171000,66583345,1743,1743,1743,1743,0
+20250326,170900,66583345,1743,1743,1743,1743,0
+20250326,170800,66583345,1743,1743,1743,1743,3618
+20250326,170700,66583345,1743,1743,1743,1743,0
+20250326,170600,66583345,1743,1743,1743,1743,0
+20250326,170500,66583345,1743,1743,1743,1743,0
+20250326,170400,66583345,1743,1743,1743,1743,0
+20250326,170300,66583345,1743,1743,1743,1743,0
+20250326,170200,66583345,1743,1743,1743,1743,0
+20250326,170100,66583345,1743,1743,1743,1743,0
+20250326,170000,66583345,1743,1743,1743,1743,0
+20250326,165900,66583345,1743,1743,1743,1743,0
+20250326,165800,66583345,1743,1743,1743,1743,0
+20250326,165700,66583345,1743,1743,1743,1743,0
+20250326,165600,66583345,1743,1743,1743,1743,0
+20250326,165500,66583345,1743,1743,1743,1743,0
+20250326,165400,66583345,1743,1743,1743,1743,0
+20250326,165300,66583345,1743,1743,1743,1743,0
+20250326,165200,66583345,1743,1743,1743,1743,0
+20250326,165100,66583345,1743,1743,1743,1743,0
+20250326,165000,66583345,1743,1743,1743,1743,0
+20250326,164900,66583345,1743,1743,1743,1743,0
+20250326,164800,66583345,1743,1743,1743,1743,0
+20250326,164700,66583345,1743,1743,1743,1743,0
+20250326,164600,66583345,1743,1743,1743,1743,0
+20250326,164500,66583345,1743,1743,1743,1743,0
+20250326,164400,66583345,1743,1743,1743,1743,0
+20250326,164300,66583345,1743,1743,1743,1743,0
+20250326,164200,66583345,1743,1743,1743,1743,0
+20250326,164100,66583345,1743,1743,1743,1743,0
+20250326,164000,66583345,1743,1743,1743,1743,0
+20250326,163900,66583345,1743,1743,1743,1743,0
+20250326,163800,66583345,1743,1743,1743,1743,3618
+20250326,163700,66583345,1743,1743,1743,1743,0
+20250326,163600,66583345,1743,1743,1743,1743,0
+20250326,163500,66583345,1743,1743,1743,1743,0
+20250326,163400,66583345,1743,1743,1743,1743,0
+20250326,163300,66583345,1743,1743,1743,1743,0
+20250326,163200,66583345,1743,1743,1743,1743,0
+20250326,163100,66583345,1743,1743,1743,1743,0
+20250326,163000,66583345,1743,1743,1743,1743,0
+20250326,162900,66583345,1743,1743,1743,1743,0
+20250326,162800,66583345,1743,1743,1743,1743,0
+20250326,162700,66583345,1743,1743,1743,1743,0
+20250326,162600,66583345,1743,1743,1743,1743,0
+20250326,162500,66583345,1743,1743,1743,1743,0
+20250326,162400,66583345,1743,1743,1743,1743,0
+20250326,162300,66583345,1743,1743,1743,1743,0
+20250326,162200,66583345,1743,1743,1743,1743,0
+20250326,162100,66583345,1743,1743,1743,1743,0
+20250326,162000,66583345,1743,1743,1743,1743,0
+20250326,161900,66583345,1743,1743,1743,1743,0
+20250326,161800,66583345,1743,1743,1743,1743,0
+20250326,161700,66583345,1743,1743,1743,1743,0
+20250326,161600,66583345,1743,1743,1743,1743,0
+20250326,161500,66583345,1743,1743,1743,1743,0
+20250326,161400,66583345,1743,1743,1743,1743,0
+20250326,161300,66583345,1743,1743,1743,1743,0
+20250326,161200,66583345,1743,1743,1743,1743,0
+20250326,161100,66583345,1743,1743,1743,1743,0
+20250326,161000,66583345,1743,1743,1743,1743,0
+20250326,160900,66583345,1743,1743,1743,1743,0
+20250326,160800,66583345,1743,1743,1743,1743,3618
+20250326,160700,66583345,1743,1743,1743,1743,0
+20250326,160600,66583345,1743,1743,1743,1743,0
+20250326,160500,66583345,1743,1743,1743,1743,0
+20250326,160400,66583345,1743,1743,1743,1743,0
+20250326,160300,66583345,1743,1743,1743,1743,0
+20250326,160200,66583345,1743,1743,1743,1743,0
+20250326,160100,66583345,1743,1743,1743,1743,0
+20250326,160000,66583345,1743,1743,1743,1743,0
+20250326,155900,66583345,1743,1743,1743,1743,0
+20250326,155800,66583345,1743,1743,1743,1743,0
+20250326,155700,66583345,1743,1743,1743,1743,0
+20250326,155600,66583345,1743,1743,1743,1743,0
+20250326,155500,66583345,1743,1743,1743,1743,0
+20250326,155400,66583345,1743,1743,1743,1743,0
+20250326,155300,66583345,1743,1743,1743,1743,0
+20250326,155200,66583345,1743,1743,1743,1743,0
+20250326,155100,66583345,1743,1743,1743,1743,0
+20250326,155000,66583345,1743,1743,1743,1743,0
+20250326,154900,66583345,1743,1743,1743,1743,0
+20250326,154800,66583345,1743,1743,1743,1743,0
+20250326,154700,66583345,1743,1743,1743,1743,0
+20250326,154600,66583345,1743,1743,1743,1743,0
+20250326,154500,66583345,1743,1743,1743,1743,0
+20250326,154400,66583345,1743,1743,1743,1743,0
+20250326,154300,66583345,1743,1743,1743,1743,0
+20250326,154200,66583345,1743,1743,1743,1743,0
+20250326,154100,66583345,1743,1743,1743,1743,0
+20250326,154000,66583345,1743,1743,1743,1743,0
+20250326,153900,66583345,1743,1743,1743,1743,0
+20250326,153800,66583345,1743,1743,1743,1743,3618
+20250326,153700,66583345,1743,1743,1743,1743,0
+20250326,153600,66583345,1743,1743,1743,1743,0
+20250326,153500,66583345,1743,1743,1743,1743,0
+20250326,153400,66583345,1743,1743,1743,1743,0
+20250326,153300,66583345,1743,1743,1743,1743,0
+20250326,153200,66583345,1743,1743,1743,1743,0
+20250326,153100,66583345,1743,1743,1743,1743,0
+20250326,153000,66583345,1743,1743,1743,1743,3618
+20250326,152900,60277171,1744,1744,1744,1744,0
+20250326,152800,60277171,1744,1744,1744,1744,0
+20250326,152700,60277171,1744,1744,1744,1744,0
+20250326,152600,60277171,1744,1744,1744,1744,0
+20250326,152500,60277171,1744,1744,1744,1744,0
+20250326,152400,60277171,1744,1744,1744,1744,0
+20250326,152300,60277171,1744,1744,1744,1744,0
+20250326,152200,60277171,1744,1744,1744,1744,0
+20250326,152100,60277171,1744,1744,1744,1744,0
+20250326,152000,60277171,1744,1744,1744,1744,0
+20250326,151900,60277171,1744,1744,1744,1739,504
+20250326,151800,59400695,1739,1736,1739,1736,1617
+20250326,151700,56593322,1739,1739,1739,1739,0
+20250326,151600,56593322,1739,1739,1739,1739,0
+20250326,151500,56593322,1739,1739,1739,1739,0
+20250326,151400,56593322,1739,1739,1739,1739,0
+20250326,151300,56593322,1739,1739,1739,1739,10
+20250326,151200,56575932,1732,1732,1732,1732,0
+20250326,151100,56575932,1732,1733,1733,1732,1000
+20250326,151000,54843814,1733,1734,1734,1733,865
+20250326,150900,53344752,1740,1740,1740,1740,0
+20250326,150800,53344752,1740,1740,1740,1740,0
+20250326,150700,53344752,1740,1740,1740,1740,8
+20250326,150600,53330832,1740,1740,1740,1740,0
+20250326,150500,53330832,1740,1740,1740,1740,1
+20250326,150400,53329092,1744,1744,1744,1744,0
+20250326,150300,53329092,1744,1744,1744,1744,0
+20250326,150200,53329092,1744,1744,1744,1744,0
+20250326,150100,53329092,1744,1744,1744,1744,0
+20250326,150000,53329092,1744,1744,1744,1744,0
+20250326,145900,53329092,1744,1744,1744,1744,0
+20250326,145800,53329092,1744,1744,1744,1744,0
+20250326,145700,53329092,1744,1744,1744,1744,0
+20250326,145600,53329092,1744,1744,1744,1744,0
+20250326,145500,53329092,1744,1740,1744,1740,11
+20250326,145400,53309912,1744,1744,1744,1744,0
+20250326,145300,53309912,1744,1744,1744,1744,0
+20250326,145200,53309912,1744,1744,1744,1744,0
+20250326,145100,53309912,1744,1744,1744,1744,0
+20250326,145000,53309912,1744,1744,1744,1744,1
+20250326,144900,53308168,1744,1744,1744,1744,0
+20250326,144800,53308168,1744,1744,1744,1744,0
+20250326,144700,53308168,1744,1744,1744,1744,0
+20250326,144600,53308168,1744,1744,1744,1744,57
+20250326,144500,53208760,1745,1745,1745,1745,0
+20250326,144400,53208760,1745,1745,1745,1745,0
+20250326,144300,53208760,1745,1745,1745,1745,0
+20250326,144200,53208760,1745,1745,1745,1745,0
+20250326,144100,53208760,1745,1745,1745,1745,0
+20250326,144000,53208760,1745,1745,1745,1745,0
+20250326,143900,53208760,1745,1745,1745,1745,0
+20250326,143800,53208760,1745,1745,1745,1745,0
+20250326,143700,53208760,1745,1744,1745,1744,4
+20250326,143600,53201783,1733,1733,1733,1733,0
+20250326,143500,53201783,1733,1736,1736,1733,169
+20250326,143400,52908612,1736,1738,1738,1736,970
+20250326,143300,51222849,1744,1744,1744,1744,0
+20250326,143200,51222849,1744,1744,1744,1744,0
+20250326,143100,51222849,1744,1744,1744,1744,30
+20250326,143000,51170529,1738,1738,1738,1738,2
+20250326,142900,51167053,1752,1752,1752,1752,0
+20250326,142800,51167053,1752,1752,1752,1752,0
+20250326,142700,51167053,1752,1752,1752,1752,0
+20250326,142600,51167053,1752,1752,1752,1752,0
+20250326,142500,51167053,1752,1752,1752,1752,0
+20250326,142400,51167053,1752,1752,1752,1752,0
+20250326,142300,51167053,1752,1752,1752,1752,0
+20250326,142200,51167053,1752,1752,1752,1752,0
+20250326,142100,51167053,1752,1752,1752,1752,0
+20250326,142000,51167053,1752,1752,1752,1752,0
+20250326,141900,51167053,1752,1752,1752,1752,0
+20250326,141800,51167053,1752,1752,1752,1752,0
+20250326,141700,51167053,1752,1752,1752,1752,0
+20250326,141600,51167053,1752,1752,1752,1752,0
+20250326,141500,51167053,1752,1752,1752,1752,0
+20250326,141400,51167053,1752,1752,1752,1752,0
+20250326,141300,51167053,1752,1737,1752,1737,28
+20250326,141200,51118061,1753,1753,1753,1753,0
+20250326,141100,51118061,1753,1753,1753,1753,0
+20250326,141000,51118061,1753,1753,1753,1753,0
+20250326,140900,51118061,1753,1753,1753,1753,0
+20250326,140800,51118061,1753,1753,1753,1753,0
+20250326,140700,51118061,1753,1753,1753,1753,0
+20250326,140600,51118061,1753,1753,1753,1753,0
+20250326,140500,51118061,1753,1753,1753,1753,0
+20250326,140400,51118061,1753,1753,1753,1753,0
+20250326,140300,51118061,1753,1753,1753,1753,0
+20250326,140200,51118061,1753,1753,1753,1753,0
+20250326,140100,51118061,1753,1753,1753,1753,0
+20250326,140000,51118061,1753,1753,1753,1753,0
+20250326,135900,51118061,1753,1753,1753,1753,0
+20250326,135800,51118061,1753,1753,1753,1753,0
+20250326,135700,51118061,1753,1752,1753,1752,1933
+20250326,135600,47731090,1751,1751,1751,1751,0
+20250326,135500,47731090,1751,1748,1751,1748,3568
+20250326,135400,41488674,1748,1748,1748,1748,0
+20250326,135300,41488674,1748,1748,1748,1748,10
+20250326,135200,41471194,1733,1735,1735,1733,208
+20250326,135100,41110705,1736,1736,1736,1736,0
+20250326,135000,41110705,1736,1746,1748,1736,423
+20250326,134900,40371654,1746,1746,1746,1746,0
+20250326,134800,40371654,1746,1746,1746,1746,321
+20250326,134700,39811188,1746,1746,1746,1746,0
+20250326,134600,39811188,1746,1746,1746,1746,0
+20250326,134500,39811188,1746,1746,1746,1746,0
+20250326,134400,39811188,1746,1746,1746,1746,100
+20250326,134300,39636588,1737,1737,1737,1737,0
+20250326,134200,39636588,1737,1745,1746,1737,279
+20250326,134100,39151066,1746,1746,1746,1746,0
+20250326,134000,39151066,1746,1746,1746,1746,0
+20250326,133900,39151066,1746,1746,1746,1746,0
+20250326,133800,39151066,1746,1746,1746,1746,0
+20250326,133700,39151066,1746,1746,1746,1746,0
+20250326,133600,39151066,1746,1746,1746,1746,0
+20250326,133500,39151066,1746,1746,1746,1746,0
+20250326,133400,39151066,1746,1746,1746,1746,0
+20250326,133300,39151066,1746,1746,1746,1746,0
+20250326,133200,39151066,1746,1746,1746,1746,0
+20250326,133100,39151066,1746,1746,1746,1746,0
+20250326,133000,39151066,1746,1746,1746,1746,5
+20250326,132900,39142336,1750,1750,1750,1750,0
+20250326,132800,39142336,1750,1750,1750,1750,0
+20250326,132700,39142336,1750,1750,1750,1750,0
+20250326,132600,39142336,1750,1750,1750,1750,0
+20250326,132500,39142336,1750,1750,1750,1750,0
+20250326,132400,39142336,1750,1750,1750,1750,0
+20250326,132300,39142336,1750,1750,1750,1750,0
+20250326,132200,39142336,1750,1750,1750,1750,0
+20250326,132100,39142336,1750,1750,1750,1750,0
+20250326,132000,39142336,1750,1750,1750,1750,0
+20250326,131900,39142336,1750,1750,1750,1750,0
+20250326,131800,39142336,1750,1750,1750,1750,0
+20250326,131700,39142336,1750,1747,1750,1747,20
+20250326,131600,39107365,1745,1745,1745,1745,0
+20250326,131500,39107365,1745,1741,1746,1741,5001
+20250326,131400,30382176,1741,1735,1741,1735,5004
+20250326,131300,21681337,1736,1736,1736,1736,0
+20250326,131200,21681337,1736,1736,1736,1736,0
+20250326,131100,21681337,1736,1736,1736,1736,0
+20250326,131000,21681337,1736,1736,1736,1736,0
+20250326,130900,21681337,1736,1736,1736,1736,0
+20250326,130800,21681337,1736,1736,1736,1736,0
+20250326,130700,21681337,1736,1736,1736,1736,0
+20250326,130600,21681337,1736,1736,1736,1736,0
+20250326,130500,21681337,1736,1736,1736,1736,0
+20250326,130400,21681337,1736,1736,1736,1736,0
+20250326,130300,21681337,1736,1736,1736,1736,0
+20250326,130200,21681337,1736,1736,1736,1736,0
+20250326,130100,21681337,1736,1736,1736,1736,0
+20250326,130000,21681337,1736,1736,1736,1736,0
+20250326,125900,21681337,1736,1736,1736,1736,0
+20250326,125800,21681337,1736,1736,1736,1736,0
+20250326,125700,21681337,1736,1736,1736,1736,0
+20250326,125600,21681337,1736,1736,1736,1736,0
+20250326,125500,21681337,1736,1736,1736,1736,0
+20250326,125400,21681337,1736,1736,1736,1736,0
+20250326,125300,21681337,1736,1736,1736,1736,0
+20250326,125200,21681337,1736,1736,1736,1736,0
+20250326,125100,21681337,1736,1736,1736,1736,0
+20250326,125000,21681337,1736,1736,1736,1736,0
+20250326,124900,21681337,1736,1736,1736,1736,0
+20250326,124800,21681337,1736,1736,1736,1736,0
+20250326,124700,21681337,1736,1736,1736,1736,0
+20250326,124600,21681337,1736,1736,1736,1736,0
+20250326,124500,21681337,1736,1736,1736,1736,0
+20250326,124400,21681337,1736,1736,1736,1736,0
+20250326,124300,21681337,1736,1736,1736,1736,0
+20250326,124200,21681337,1736,1736,1736,1736,0
+20250326,124100,21681337,1736,1736,1736,1736,0
+20250326,124000,21681337,1736,1736,1736,1736,0
+20250326,123900,21681337,1736,1736,1736,1736,3
+20250326,123800,21676129,1736,1736,1736,1736,6
+20250326,123700,21665713,1726,1726,1726,1726,0
+20250326,123600,21665713,1726,1726,1726,1726,0
+20250326,123500,21665713,1726,1726,1726,1726,0
+20250326,123400,21665713,1726,1726,1726,1726,0
+20250326,123300,21665713,1726,1726,1726,1726,0
+20250326,123200,21665713,1726,1726,1726,1726,0
+20250326,123100,21665713,1726,1730,1730,1726,498
+20250326,123000,20805862,1736,1736,1736,1736,0
+20250326,122900,20805862,1736,1736,1736,1736,0
+20250326,122800,20805862,1736,1736,1736,1736,0
+20250326,122700,20805862,1736,1736,1736,1736,0
+20250326,122600,20805862,1736,1736,1736,1736,0
+20250326,122500,20805862,1736,1736,1736,1736,3
+20250326,122400,20800654,1736,1736,1736,1736,0
+20250326,122300,20800654,1736,1736,1736,1736,0
+20250326,122200,20800654,1736,1736,1736,1736,0
+20250326,122100,20800654,1736,1736,1736,1736,0
+20250326,122000,20800654,1736,1736,1736,1736,0
+20250326,121900,20800654,1736,1736,1736,1736,0
+20250326,121800,20800654,1736,1736,1736,1736,1
+20250326,121700,20798918,1736,1736,1736,1736,0
+20250326,121600,20798918,1736,1736,1736,1736,0
+20250326,121500,20798918,1736,1736,1736,1736,30
+20250326,121400,20746838,1730,1730,1730,1730,0
+20250326,121300,20746838,1730,1730,1730,1730,0
+20250326,121200,20746838,1730,1731,1731,1730,30
+20250326,121100,20694933,1736,1736,1736,1736,0
+20250326,121000,20694933,1736,1736,1736,1736,0
+20250326,120900,20694933,1736,1736,1736,1736,0
+20250326,120800,20694933,1736,1736,1736,1736,500
+20250326,120700,19826933,1736,1736,1736,1736,0
+20250326,120600,19826933,1736,1736,1736,1736,0
+20250326,120500,19826933,1736,1736,1736,1736,0
+20250326,120400,19826933,1736,1736,1736,1736,0
+20250326,120300,19826933,1736,1736,1736,1736,0
+20250326,120200,19826933,1736,1736,1736,1736,0
+20250326,120100,19826933,1736,1736,1736,1736,0
+20250326,120000,19826933,1736,1736,1736,1736,0
+20250326,115900,19826933,1736,1736,1736,1736,0
+20250326,115800,19826933,1736,1736,1736,1736,0
+20250326,115700,19826933,1736,1736,1736,1736,0
+20250326,115600,19826933,1736,1736,1736,1736,0
+20250326,115500,19826933,1736,1736,1736,1736,0
+20250326,115400,19826933,1736,1736,1736,1736,0
+20250326,115300,19826933,1736,1736,1736,1736,0
+20250326,115200,19826933,1736,1736,1736,1736,0
+20250326,115100,19826933,1736,1735,1736,1735,2000
+20250326,115000,16355055,1736,1736,1736,1736,0
+20250326,114900,16355055,1736,1736,1736,1736,0
+20250326,114800,16355055,1736,1736,1736,1736,0
+20250326,114700,16355055,1736,1736,1736,1736,0
+20250326,114600,16355055,1736,1736,1736,1736,0
+20250326,114500,16355055,1736,1736,1736,1736,0
+20250326,114400,16355055,1736,1736,1736,1736,0
+20250326,114300,16355055,1736,1736,1736,1736,0
+20250326,114200,16355055,1736,1736,1736,1736,0
+20250326,114100,16355055,1736,1736,1736,1736,0
+20250326,114000,16355055,1736,1736,1736,1736,0
+20250326,113900,16355055,1736,1736,1736,1736,0
+20250326,113800,16355055,1736,1736,1736,1736,0
+20250326,113700,16355055,1736,1736,1736,1736,0
+20250326,113600,16355055,1736,1736,1736,1736,0
+20250326,113500,16355055,1736,1736,1736,1736,0
+20250326,113400,16355055,1736,1735,1736,1735,100
+20250326,113300,16181506,1735,1735,1735,1735,0
+20250326,113200,16181506,1735,1735,1735,1735,0
+20250326,113100,16181506,1735,1735,1735,1735,0
+20250326,113000,16181506,1735,1735,1735,1735,0
+20250326,112900,16181506,1735,1735,1735,1735,0
+20250326,112800,16181506,1735,1735,1735,1735,0
+20250326,112700,16181506,1735,1735,1735,1735,0
+20250326,112600,16181506,1735,1735,1735,1735,0
+20250326,112500,16181506,1735,1735,1735,1735,0
+20250326,112400,16181506,1735,1735,1735,1735,1500
+20250326,112300,13579006,1735,1735,1735,1735,0
+20250326,112200,13579006,1735,1735,1735,1735,0
+20250326,112100,13579006,1735,1735,1735,1735,0
+20250326,112000,13579006,1735,1735,1735,1735,0
+20250326,111900,13579006,1735,1735,1735,1735,0
+20250326,111800,13579006,1735,1735,1735,1735,0
+20250326,111700,13579006,1735,1735,1735,1735,0
+20250326,111600,13579006,1735,1735,1735,1735,0
+20250326,111500,13579006,1735,1735,1735,1735,0
+20250326,111400,13579006,1735,1735,1735,1735,0
+20250326,111300,13579006,1735,1735,1735,1735,0
+20250326,111200,13579006,1735,1735,1735,1735,0
+20250326,111100,13579006,1735,1735,1735,1735,0
+20250326,111000,13579006,1735,1735,1735,1735,0
+20250326,110900,13579006,1735,1735,1735,1735,0
+20250326,110800,13579006,1735,1735,1735,1735,30
+20250326,110700,13526956,1734,1734,1734,1734,1
+20250326,110600,13525222,1735,1735,1735,1735,0
+20250326,110500,13525222,1735,1735,1735,1735,0
+20250326,110400,13525222,1735,1735,1735,1735,0
+20250326,110300,13525222,1735,1735,1735,1735,0
+20250326,110200,13525222,1735,1735,1735,1735,0
+20250326,110100,13525222,1735,1735,1735,1735,4
+20250326,110000,13518282,1735,1735,1735,1735,0
+20250326,105900,13518282,1735,1735,1735,1735,0
+20250326,105800,13518282,1735,1735,1735,1735,57
+20250326,105700,13419387,1735,1735,1735,1735,0
+20250326,105600,13419387,1735,1735,1735,1735,0
+20250326,105500,13419387,1735,1735,1735,1735,0
+20250326,105400,13419387,1735,1735,1735,1735,0
+20250326,105300,13419387,1735,1735,1735,1735,0
+20250326,105200,13419387,1735,1735,1735,1735,0
+20250326,105100,13419387,1735,1735,1735,1735,0
+20250326,105000,13419387,1735,1735,1735,1735,0
+20250326,104900,13419387,1735,1735,1735,1735,60
+20250326,104800,13315287,1735,1735,1735,1735,0
+20250326,104700,13315287,1735,1735,1735,1735,0
+20250326,104600,13315287,1735,1735,1735,1735,0
+20250326,104500,13315287,1735,1735,1735,1735,0
+20250326,104400,13315287,1735,1735,1735,1735,0
+20250326,104300,13315287,1735,1735,1735,1735,0
+20250326,104200,13315287,1735,1735,1735,1735,0
+20250326,104100,13315287,1735,1735,1735,1735,0
+20250326,104000,13315287,1735,1735,1735,1735,0
+20250326,103900,13315287,1735,1735,1735,1735,0
+20250326,103800,13315287,1735,1735,1735,1735,0
+20250326,103700,13315287,1735,1735,1735,1735,0
+20250326,103600,13315287,1735,1735,1735,1735,0
+20250326,103500,13315287,1735,1735,1735,1735,0
+20250326,103400,13315287,1735,1735,1735,1735,0
+20250326,103300,13315287,1735,1735,1735,1735,0
+20250326,103200,13315287,1735,1735,1735,1735,954
+20250326,103100,11660097,1740,1740,1740,1740,0
+20250326,103000,11660097,1740,1740,1740,1740,0
+20250326,102900,11660097,1740,1740,1740,1740,0
+20250326,102800,11660097,1740,1736,1740,1736,110
+20250326,102700,11468921,1735,1735,1735,1735,0
+20250326,102600,11468921,1735,1734,1735,1734,2046
+20250326,102500,7919411,1735,1735,1735,1735,0
+20250326,102400,7919411,1735,1735,1735,1735,0
+20250326,102300,7919411,1735,1735,1735,1735,0
+20250326,102200,7919411,1735,1735,1735,1735,0
+20250326,102100,7919411,1735,1735,1735,1735,0
+20250326,102000,7919411,1735,1735,1735,1735,0
+20250326,101900,7919411,1735,1735,1735,1735,0
+20250326,101800,7919411,1735,1735,1735,1735,0
+20250326,101700,7919411,1735,1735,1735,1735,0
+20250326,101600,7919411,1735,1735,1735,1735,0
+20250326,101500,7919411,1735,1735,1735,1735,0
+20250326,101400,7919411,1735,1735,1735,1735,0
+20250326,101300,7919411,1735,1735,1735,1735,0
+20250326,101200,7919411,1735,1735,1735,1735,0
+20250326,101100,7919411,1735,1735,1735,1735,1
+20250326,101000,7917676,1735,1735,1735,1735,0
+20250326,100900,7917676,1735,1735,1735,1735,0
+20250326,100800,7917676,1735,1735,1735,1735,0
+20250326,100700,7917676,1735,1727,1735,1727,120
+20250326,100600,7709625,1726,1726,1726,1726,0
+20250326,100500,7709625,1726,1726,1726,1726,650
+20250326,100400,6587725,1726,1726,1726,1726,0
+20250326,100300,6587725,1726,1726,1726,1726,0
+20250326,100200,6587725,1726,1726,1726,1726,0
+20250326,100100,6587725,1726,1726,1726,1726,30
+20250326,100000,6535945,1717,1717,1717,1717,58
+20250326,095900,6436359,1717,1717,1717,1717,652
+20250326,095800,5316875,1715,1715,1715,1715,0
+20250326,095700,5316875,1715,1715,1715,1715,0
+20250326,095600,5316875,1715,1715,1715,1715,0
+20250326,095500,5316875,1715,1720,1720,1715,500
+20250326,095400,4458404,1720,1720,1720,1720,0
+20250326,095300,4458404,1720,1720,1720,1720,0
+20250326,095200,4458404,1720,1725,1725,1720,594
+20250326,095100,3435793,1724,1725,1725,1724,300
+20250326,095000,2918505,1726,1726,1726,1726,0
+20250326,094900,2918505,1726,1726,1726,1726,0
+20250326,094800,2918505,1726,1726,1726,1726,0
+20250326,094700,2918505,1726,1726,1726,1726,0
+20250326,094600,2918505,1726,1726,1726,1726,200
+20250326,094500,2573305,1726,1726,1726,1726,1
+20250326,094400,2571579,1725,1725,1725,1725,0
+20250326,094300,2571579,1725,1725,1725,1725,0
+20250326,094200,2571579,1725,1726,1726,1725,179
+20250326,094100,2262675,1728,1728,1728,1728,0
+20250326,094000,2262675,1728,1728,1728,1728,0
+20250326,093900,2262675,1728,1728,1728,1728,0
+20250326,093800,2262675,1728,1728,1728,1728,30
+20250326,093700,2210835,1730,1730,1730,1730,0
+20250326,093600,2210835,1730,1730,1730,1730,0
+20250326,093500,2210835,1730,1730,1730,1730,0
+20250326,093400,2210835,1730,1730,1730,1730,0
+20250326,093300,2210835,1730,1730,1730,1730,47
+20250326,093200,2129525,1730,1730,1730,1730,0
+20250326,093100,2129525,1730,1730,1730,1730,23
+20250326,093000,2089735,1730,1730,1730,1730,0
+20250326,092900,2089735,1730,1730,1730,1730,0
+20250326,092800,2089735,1730,1730,1730,1730,0
+20250326,092700,2089735,1730,1730,1730,1730,226
+20250326,092600,1698755,1730,1730,1730,1730,22
+20250326,092500,1660695,1735,1735,1735,1735,0
+20250326,092400,1660695,1735,1735,1735,1735,0
+20250326,092300,1660695,1735,1735,1735,1735,0
+20250326,092200,1660695,1735,1735,1735,1735,0
+20250326,092100,1660695,1735,1735,1735,1735,0
+20250326,092000,1660695,1735,1735,1735,1735,0
+20250326,091900,1660695,1735,1735,1735,1735,58
+20250326,091800,1560065,1735,1735,1735,1735,0
+20250326,091700,1560065,1735,1735,1735,1735,57
+20250326,091600,1461170,1735,1734,1735,1734,4
+20250326,091500,1454231,1730,1730,1730,1730,100
+20250326,091400,1281231,1734,1734,1734,1734,0
+20250326,091300,1281231,1734,1734,1734,1734,0
+20250326,091200,1281231,1734,1734,1734,1734,57
+20250326,091100,1182393,1734,1734,1734,1734,0
+20250326,091000,1182393,1734,1734,1734,1734,0
+20250326,090900,1182393,1734,1734,1734,1734,1
+20250326,090800,1180659,1726,1726,1726,1726,0
+20250326,090700,1180659,1726,1726,1726,1726,0
+20250326,090600,1180659,1726,1726,1726,1726,0
+20250326,090500,1180659,1726,1726,1726,1726,0
+20250326,090400,1180659,1726,1726,1726,1726,23
+20250326,090300,1140961,1735,1735,1735,1735,0
+20250326,090200,1140961,1735,1735,1735,1735,0
+20250326,090100,1140961,1735,1735,1735,1735,0
+20250326,090000,1140961,1735,1734,1735,1730,658

201490/min/candle-20250327.csv

@@ -0,0 +1,700 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,203800,53585937,1740,1740,1740,1740,1728
+20250327,203700,53585937,1740,1740,1740,1740,0
+20250327,203600,53585937,1740,1740,1740,1740,0
+20250327,203500,53585937,1740,1740,1740,1740,0
+20250327,203400,53585937,1740,1740,1740,1740,0
+20250327,203300,53585937,1740,1740,1740,1740,0
+20250327,203200,53585937,1740,1740,1740,1740,0
+20250327,203100,53585937,1740,1740,1740,1740,0
+20250327,203000,53585937,1740,1740,1740,1740,0
+20250327,202900,53585937,1740,1740,1740,1740,0
+20250327,202800,53585937,1740,1740,1740,1740,0
+20250327,202700,53585937,1740,1740,1740,1740,0
+20250327,202600,53585937,1740,1740,1740,1740,0
+20250327,202500,53585937,1740,1740,1740,1740,0
+20250327,202400,53585937,1740,1740,1740,1740,0
+20250327,202300,53585937,1740,1740,1740,1740,0
+20250327,202200,53585937,1740,1740,1740,1740,0
+20250327,202100,53585937,1740,1740,1740,1740,0
+20250327,202000,53585937,1740,1740,1740,1740,0
+20250327,201900,53585937,1740,1740,1740,1740,0
+20250327,201800,53585937,1740,1740,1740,1740,0
+20250327,201700,53585937,1740,1740,1740,1740,0
+20250327,201600,53585937,1740,1740,1740,1740,0
+20250327,201500,53585937,1740,1740,1740,1740,0
+20250327,201400,53585937,1740,1740,1740,1740,0
+20250327,201300,53585937,1740,1740,1740,1740,0
+20250327,201200,53585937,1740,1740,1740,1740,0
+20250327,201100,53585937,1740,1740,1740,1740,0
+20250327,201000,53585937,1740,1740,1740,1740,0
+20250327,200900,53585937,1740,1740,1740,1740,0
+20250327,200800,53585937,1740,1740,1740,1740,1728
+20250327,200700,53585937,1740,1740,1740,1740,0
+20250327,200600,53585937,1740,1740,1740,1740,0
+20250327,200500,53585937,1740,1740,1740,1740,0
+20250327,200400,53585937,1740,1740,1740,1740,0
+20250327,200300,53585937,1740,1740,1740,1740,0
+20250327,200200,53585937,1740,1740,1740,1740,0
+20250327,200100,53585937,1740,1740,1740,1740,0
+20250327,200000,53585937,1740,1740,1740,1740,0
+20250327,195900,53585937,1740,1740,1740,1740,0
+20250327,195800,53585937,1740,1740,1740,1740,0
+20250327,195700,53585937,1740,1740,1740,1740,0
+20250327,195600,53585937,1740,1740,1740,1740,0
+20250327,195500,53585937,1740,1740,1740,1740,0
+20250327,195400,53585937,1740,1740,1740,1740,0
+20250327,195300,53585937,1740,1740,1740,1740,0
+20250327,195200,53585937,1740,1740,1740,1740,0
+20250327,195100,53585937,1740,1740,1740,1740,0
+20250327,195000,53585937,1740,1740,1740,1740,0
+20250327,194900,53585937,1740,1740,1740,1740,0
+20250327,194800,53585937,1740,1740,1740,1740,0
+20250327,194700,53585937,1740,1740,1740,1740,0
+20250327,194600,53585937,1740,1740,1740,1740,0
+20250327,194500,53585937,1740,1740,1740,1740,0
+20250327,194400,53585937,1740,1740,1740,1740,0
+20250327,194300,53585937,1740,1740,1740,1740,0
+20250327,194200,53585937,1740,1740,1740,1740,0
+20250327,194100,53585937,1740,1740,1740,1740,0
+20250327,194000,53585937,1740,1740,1740,1740,0
+20250327,193900,53585937,1740,1740,1740,1740,0
+20250327,193800,53585937,1740,1740,1740,1740,1728
+20250327,193700,53585937,1740,1740,1740,1740,0
+20250327,193600,53585937,1740,1740,1740,1740,0
+20250327,193500,53585937,1740,1740,1740,1740,0
+20250327,193400,53585937,1740,1740,1740,1740,0
+20250327,193300,53585937,1740,1740,1740,1740,0
+20250327,193200,53585937,1740,1740,1740,1740,0
+20250327,193100,53585937,1740,1740,1740,1740,0
+20250327,193000,53585937,1740,1740,1740,1740,0
+20250327,192900,53585937,1740,1740,1740,1740,0
+20250327,192800,53585937,1740,1740,1740,1740,0
+20250327,192700,53585937,1740,1740,1740,1740,0
+20250327,192600,53585937,1740,1740,1740,1740,0
+20250327,192500,53585937,1740,1740,1740,1740,0
+20250327,192400,53585937,1740,1740,1740,1740,0
+20250327,192300,53585937,1740,1740,1740,1740,0
+20250327,192200,53585937,1740,1740,1740,1740,0
+20250327,192100,53585937,1740,1740,1740,1740,0
+20250327,192000,53585937,1740,1740,1740,1740,0
+20250327,191900,53585937,1740,1740,1740,1740,0
+20250327,191800,53585937,1740,1740,1740,1740,0
+20250327,191700,53585937,1740,1740,1740,1740,0
+20250327,191600,53585937,1740,1740,1740,1740,0
+20250327,191500,53585937,1740,1740,1740,1740,0
+20250327,191400,53585937,1740,1740,1740,1740,0
+20250327,191300,53585937,1740,1740,1740,1740,0
+20250327,191200,53585937,1740,1740,1740,1740,0
+20250327,191100,53585937,1740,1740,1740,1740,0
+20250327,191000,53585937,1740,1740,1740,1740,0
+20250327,190900,53585937,1740,1740,1740,1740,0
+20250327,190800,53585937,1740,1740,1740,1740,1728
+20250327,190700,53585937,1740,1740,1740,1740,0
+20250327,190600,53585937,1740,1740,1740,1740,0
+20250327,190500,53585937,1740,1740,1740,1740,0
+20250327,190400,53585937,1740,1740,1740,1740,0
+20250327,190300,53585937,1740,1740,1740,1740,0
+20250327,190200,53585937,1740,1740,1740,1740,0
+20250327,190100,53585937,1740,1740,1740,1740,0
+20250327,190000,53585937,1740,1740,1740,1740,0
+20250327,185900,53585937,1740,1740,1740,1740,0
+20250327,185800,53585937,1740,1740,1740,1740,0
+20250327,185700,53585937,1740,1740,1740,1740,0
+20250327,185600,53585937,1740,1740,1740,1740,0
+20250327,185500,53585937,1740,1740,1740,1740,0
+20250327,185400,53585937,1740,1740,1740,1740,0
+20250327,185300,53585937,1740,1740,1740,1740,0
+20250327,185200,53585937,1740,1740,1740,1740,0
+20250327,185100,53585937,1740,1740,1740,1740,0
+20250327,185000,53585937,1740,1740,1740,1740,0
+20250327,184900,53585937,1740,1740,1740,1740,0
+20250327,184800,53585937,1740,1740,1740,1740,0
+20250327,184700,53585937,1740,1740,1740,1740,0
+20250327,184600,53585937,1740,1740,1740,1740,0
+20250327,184500,53585937,1740,1740,1740,1740,0
+20250327,184400,53585937,1740,1740,1740,1740,0
+20250327,184300,53585937,1740,1740,1740,1740,0
+20250327,184200,53585937,1740,1740,1740,1740,0
+20250327,184100,53585937,1740,1740,1740,1740,0
+20250327,184000,53585937,1740,1740,1740,1740,0
+20250327,183900,53585937,1740,1740,1740,1740,0
+20250327,183800,53585937,1740,1740,1740,1740,1728
+20250327,183700,53585937,1740,1740,1740,1740,0
+20250327,183600,53585937,1740,1740,1740,1740,0
+20250327,183500,53585937,1740,1740,1740,1740,0
+20250327,183400,53585937,1740,1740,1740,1740,0
+20250327,183300,53585937,1740,1740,1740,1740,0
+20250327,183200,53585937,1740,1740,1740,1740,0
+20250327,183100,53585937,1740,1740,1740,1740,0
+20250327,183000,53585937,1740,1740,1740,1740,0
+20250327,182900,53585937,1740,1740,1740,1740,0
+20250327,182800,53585937,1740,1740,1740,1740,0
+20250327,182700,53585937,1740,1740,1740,1740,0
+20250327,182600,53585937,1740,1740,1740,1740,0
+20250327,182500,53585937,1740,1740,1740,1740,0
+20250327,182400,53585937,1740,1740,1740,1740,0
+20250327,182300,53585937,1740,1740,1740,1740,0
+20250327,182200,53585937,1740,1740,1740,1740,0
+20250327,182100,53585937,1740,1740,1740,1740,0
+20250327,182000,53585937,1740,1740,1740,1740,0
+20250327,181900,53585937,1740,1740,1740,1740,0
+20250327,181800,53585937,1740,1740,1740,1740,0
+20250327,181700,53585937,1740,1740,1740,1740,0
+20250327,181600,53585937,1740,1740,1740,1740,0
+20250327,181500,53585937,1740,1740,1740,1740,0
+20250327,181400,53585937,1740,1740,1740,1740,0
+20250327,181300,53585937,1740,1740,1740,1740,0
+20250327,181200,53585937,1740,1740,1740,1740,0
+20250327,181100,53585937,1740,1740,1740,1740,0
+20250327,181000,53585937,1740,1740,1740,1740,0
+20250327,180900,53585937,1740,1740,1740,1740,0
+20250327,180800,53585937,1740,1740,1740,1740,1728
+20250327,180700,53585937,1740,1740,1740,1740,0
+20250327,180600,53585937,1740,1740,1740,1740,0
+20250327,180500,53585937,1740,1740,1740,1740,0
+20250327,180400,53585937,1740,1740,1740,1740,0
+20250327,180300,53585937,1740,1740,1740,1740,0
+20250327,180200,53585937,1740,1740,1740,1740,0
+20250327,180100,53585937,1740,1740,1740,1740,0
+20250327,180000,53585937,1740,1740,1740,1740,0
+20250327,175900,53585937,1740,1740,1740,1740,0
+20250327,175800,53585937,1740,1740,1740,1740,0
+20250327,175700,53585937,1740,1740,1740,1740,0
+20250327,175600,53585937,1740,1740,1740,1740,0
+20250327,175500,53585937,1740,1740,1740,1740,0
+20250327,175400,53585937,1740,1740,1740,1740,0
+20250327,175300,53585937,1740,1740,1740,1740,0
+20250327,175200,53585937,1740,1740,1740,1740,0
+20250327,175100,53585937,1740,1740,1740,1740,0
+20250327,175000,53585937,1740,1740,1740,1740,0
+20250327,174900,53585937,1740,1740,1740,1740,0
+20250327,174800,53585937,1740,1740,1740,1740,0
+20250327,174700,53585937,1740,1740,1740,1740,0
+20250327,174600,53585937,1740,1740,1740,1740,0
+20250327,174500,53585937,1740,1740,1740,1740,0
+20250327,174400,53585937,1740,1740,1740,1740,0
+20250327,174300,53585937,1740,1740,1740,1740,0
+20250327,174200,53585937,1740,1740,1740,1740,0
+20250327,174100,53585937,1740,1740,1740,1740,0
+20250327,174000,53585937,1740,1740,1740,1740,0
+20250327,173900,53585937,1740,1740,1740,1740,0
+20250327,173800,53585937,1740,1740,1740,1740,1728
+20250327,173700,53585937,1740,1740,1740,1740,0
+20250327,173600,53585937,1740,1740,1740,1740,0
+20250327,173500,53585937,1740,1740,1740,1740,0
+20250327,173400,53585937,1740,1740,1740,1740,0
+20250327,173300,53585937,1740,1740,1740,1740,0
+20250327,173200,53585937,1740,1740,1740,1740,0
+20250327,173100,53585937,1740,1740,1740,1740,0
+20250327,173000,53585937,1740,1740,1740,1740,0
+20250327,172900,53585937,1740,1740,1740,1740,0
+20250327,172800,53585937,1740,1740,1740,1740,0
+20250327,172700,53585937,1740,1740,1740,1740,0
+20250327,172600,53585937,1740,1740,1740,1740,0
+20250327,172500,53585937,1740,1740,1740,1740,0
+20250327,172400,53585937,1740,1740,1740,1740,0
+20250327,172300,53585937,1740,1740,1740,1740,0
+20250327,172200,53585937,1740,1740,1740,1740,0
+20250327,172100,53585937,1740,1740,1740,1740,0
+20250327,172000,53585937,1740,1740,1740,1740,0
+20250327,171900,53585937,1740,1740,1740,1740,0
+20250327,171800,53585937,1740,1740,1740,1740,0
+20250327,171700,53585937,1740,1740,1740,1740,0
+20250327,171600,53585937,1740,1740,1740,1740,0
+20250327,171500,53585937,1740,1740,1740,1740,0
+20250327,171400,53585937,1740,1740,1740,1740,0
+20250327,171300,53585937,1740,1740,1740,1740,0
+20250327,171200,53585937,1740,1740,1740,1740,0
+20250327,171100,53585937,1740,1740,1740,1740,0
+20250327,171000,53585937,1740,1740,1740,1740,0
+20250327,170900,53585937,1740,1740,1740,1740,0
+20250327,170800,53585937,1740,1740,1740,1740,1728
+20250327,170700,53585937,1740,1740,1740,1740,0
+20250327,170600,53585937,1740,1740,1740,1740,0
+20250327,170500,53585937,1740,1740,1740,1740,0
+20250327,170400,53585937,1740,1740,1740,1740,0
+20250327,170300,53585937,1740,1740,1740,1740,0
+20250327,170200,53585937,1740,1740,1740,1740,0
+20250327,170100,53585937,1740,1740,1740,1740,0
+20250327,170000,53585937,1740,1740,1740,1740,0
+20250327,165900,53585937,1740,1740,1740,1740,0
+20250327,165800,53585937,1740,1740,1740,1740,0
+20250327,165700,53585937,1740,1740,1740,1740,0
+20250327,165600,53585937,1740,1740,1740,1740,0
+20250327,165500,53585937,1740,1740,1740,1740,0
+20250327,165400,53585937,1740,1740,1740,1740,0
+20250327,165300,53585937,1740,1740,1740,1740,0
+20250327,165200,53585937,1740,1740,1740,1740,0
+20250327,165100,53585937,1740,1740,1740,1740,0
+20250327,165000,53585937,1740,1740,1740,1740,0
+20250327,164900,53585937,1740,1740,1740,1740,0
+20250327,164800,53585937,1740,1740,1740,1740,0
+20250327,164700,53585937,1740,1740,1740,1740,0
+20250327,164600,53585937,1740,1740,1740,1740,0
+20250327,164500,53585937,1740,1740,1740,1740,0
+20250327,164400,53585937,1740,1740,1740,1740,0
+20250327,164300,53585937,1740,1740,1740,1740,0
+20250327,164200,53585937,1740,1740,1740,1740,0
+20250327,164100,53585937,1740,1740,1740,1740,0
+20250327,164000,53585937,1740,1740,1740,1740,0
+20250327,163900,53585937,1740,1740,1740,1740,0
+20250327,163800,53585937,1740,1740,1740,1740,1728
+20250327,163700,53585937,1740,1740,1740,1740,0
+20250327,163600,53585937,1740,1740,1740,1740,0
+20250327,163500,53585937,1740,1740,1740,1740,0
+20250327,163400,53585937,1740,1740,1740,1740,0
+20250327,163300,53585937,1740,1740,1740,1740,0
+20250327,163200,53585937,1740,1740,1740,1740,0
+20250327,163100,53585937,1740,1740,1740,1740,0
+20250327,163000,53585937,1740,1740,1740,1740,0
+20250327,162900,53585937,1740,1740,1740,1740,0
+20250327,162800,53585937,1740,1740,1740,1740,0
+20250327,162700,53585937,1740,1740,1740,1740,0
+20250327,162600,53585937,1740,1740,1740,1740,0
+20250327,162500,53585937,1740,1740,1740,1740,0
+20250327,162400,53585937,1740,1740,1740,1740,0
+20250327,162300,53585937,1740,1740,1740,1740,0
+20250327,162200,53585937,1740,1740,1740,1740,0
+20250327,162100,53585937,1740,1740,1740,1740,0
+20250327,162000,53585937,1740,1740,1740,1740,0
+20250327,161900,53585937,1740,1740,1740,1740,0
+20250327,161800,53585937,1740,1740,1740,1740,0
+20250327,161700,53585937,1740,1740,1740,1740,0
+20250327,161600,53585937,1740,1740,1740,1740,0
+20250327,161500,53585937,1740,1740,1740,1740,0
+20250327,161400,53585937,1740,1740,1740,1740,0
+20250327,161300,53585937,1740,1740,1740,1740,0
+20250327,161200,53585937,1740,1740,1740,1740,0
+20250327,161100,53585937,1740,1740,1740,1740,0
+20250327,161000,53585937,1740,1740,1740,1740,0
+20250327,160900,53585937,1740,1740,1740,1740,0
+20250327,160800,53585937,1740,1740,1740,1740,1728
+20250327,160700,53585937,1740,1740,1740,1740,0
+20250327,160600,53585937,1740,1740,1740,1740,0
+20250327,160500,53585937,1740,1740,1740,1740,0
+20250327,160400,53585937,1740,1740,1740,1740,0
+20250327,160300,53585937,1740,1740,1740,1740,0
+20250327,160200,53585937,1740,1740,1740,1740,0
+20250327,160100,53585937,1740,1740,1740,1740,0
+20250327,160000,53585937,1740,1740,1740,1740,0
+20250327,155900,53585937,1740,1740,1740,1740,0
+20250327,155800,53585937,1740,1740,1740,1740,0
+20250327,155700,53585937,1740,1740,1740,1740,0
+20250327,155600,53585937,1740,1740,1740,1740,0
+20250327,155500,53585937,1740,1740,1740,1740,0
+20250327,155400,53585937,1740,1740,1740,1740,0
+20250327,155300,53585937,1740,1740,1740,1740,0
+20250327,155200,53585937,1740,1740,1740,1740,0
+20250327,155100,53585937,1740,1740,1740,1740,0
+20250327,155000,53585937,1740,1740,1740,1740,0
+20250327,154900,53585937,1740,1740,1740,1740,0
+20250327,154800,53585937,1740,1740,1740,1740,0
+20250327,154700,53585937,1740,1740,1740,1740,0
+20250327,154600,53585937,1740,1740,1740,1740,0
+20250327,154500,53585937,1740,1740,1740,1740,0
+20250327,154400,53585937,1740,1740,1740,1740,0
+20250327,154300,53585937,1740,1740,1740,1740,0
+20250327,154200,53585937,1740,1740,1740,1740,0
+20250327,154100,53585937,1740,1740,1740,1740,0
+20250327,154000,53585937,1740,1740,1740,1740,0
+20250327,153900,53585937,1740,1740,1740,1740,0
+20250327,153800,53585937,1740,1740,1740,1740,1728
+20250327,153700,53585937,1740,1740,1740,1740,0
+20250327,153600,53585937,1740,1740,1740,1740,0
+20250327,153500,53585937,1740,1740,1740,1740,0
+20250327,153400,53585937,1740,1740,1740,1740,0
+20250327,153300,53585937,1740,1740,1740,1740,0
+20250327,153200,53585937,1740,1740,1740,1740,0
+20250327,153100,53585937,1740,1740,1740,1740,0
+20250327,153000,53585937,1740,1740,1740,1740,1728
+20250327,152900,50579217,1743,1743,1743,1743,0
+20250327,152800,50579217,1743,1743,1743,1743,0
+20250327,152700,50579217,1743,1743,1743,1743,0
+20250327,152600,50579217,1743,1743,1743,1743,0
+20250327,152500,50579217,1743,1743,1743,1743,0
+20250327,152400,50579217,1743,1743,1743,1743,0
+20250327,152300,50579217,1743,1743,1743,1743,0
+20250327,152200,50579217,1743,1743,1743,1743,0
+20250327,152100,50579217,1743,1743,1743,1743,0
+20250327,152000,50579217,1743,1743,1743,1743,0
+20250327,151900,50579217,1743,1743,1743,1743,3
+20250327,151800,50573988,1743,1740,1743,1736,447
+20250327,151700,49796219,1736,1736,1736,1736,0
+20250327,151600,49796219,1736,1740,1740,1736,101
+20250327,151500,49620850,1735,1735,1735,1735,0
+20250327,151400,49620850,1735,1735,1735,1735,0
+20250327,151300,49620850,1735,1735,1735,1735,2
+20250327,151200,49617380,1740,1736,1740,1736,37
+20250327,151100,49553116,1740,1740,1740,1740,0
+20250327,151000,49553116,1740,1740,1740,1740,2
+20250327,150900,49549636,1740,1740,1740,1740,0
+20250327,150800,49549636,1740,1740,1740,1740,0
+20250327,150700,49549636,1740,1740,1740,1740,10
+20250327,150600,49532236,1740,1740,1740,1740,0
+20250327,150500,49532236,1740,1740,1740,1740,0
+20250327,150400,49532236,1740,1740,1740,1740,0
+20250327,150300,49532236,1740,1740,1740,1740,0
+20250327,150200,49532236,1740,1740,1740,1740,0
+20250327,150100,49532236,1740,1740,1740,1740,30
+20250327,150000,49480036,1729,1729,1729,1729,0
+20250327,145900,49480036,1729,1729,1729,1729,0
+20250327,145800,49480036,1729,1729,1729,1729,0
+20250327,145700,49480036,1729,1729,1729,1729,0
+20250327,145600,49480036,1729,1729,1729,1729,0
+20250327,145500,49480036,1729,1729,1729,1729,0
+20250327,145400,49480036,1729,1731,1731,1729,823
+20250327,145300,48056083,1731,1731,1731,1731,0
+20250327,145200,48056083,1731,1731,1731,1731,0
+20250327,145100,48056083,1731,1731,1731,1731,58
+20250327,145000,47955685,1741,1741,1741,1741,0
+20250327,144900,47955685,1741,1741,1741,1741,0
+20250327,144800,47955685,1741,1741,1741,1741,0
+20250327,144700,47955685,1741,1741,1741,1741,0
+20250327,144600,47955685,1741,1741,1741,1741,0
+20250327,144500,47955685,1741,1741,1741,1741,0
+20250327,144400,47955685,1741,1741,1741,1741,0
+20250327,144300,47955685,1741,1741,1741,1741,0
+20250327,144200,47955685,1741,1741,1741,1741,0
+20250327,144100,47955685,1741,1741,1741,1741,0
+20250327,144000,47955685,1741,1741,1741,1741,0
+20250327,143900,47955685,1741,1741,1741,1741,0
+20250327,143800,47955685,1741,1741,1741,1741,0
+20250327,143700,47955685,1741,1741,1741,1741,2
+20250327,143600,47952203,1732,1732,1732,1732,0
+20250327,143500,47952203,1732,1732,1732,1732,0
+20250327,143400,47952203,1732,1732,1732,1732,0
+20250327,143300,47952203,1732,1732,1732,1732,0
+20250327,143200,47952203,1732,1732,1732,1732,0
+20250327,143100,47952203,1732,1732,1732,1732,0
+20250327,143000,47952203,1732,1732,1732,1732,0
+20250327,142900,47952203,1732,1732,1732,1732,0
+20250327,142800,47952203,1732,1732,1732,1732,0
+20250327,142700,47952203,1732,1732,1732,1732,0
+20250327,142600,47952203,1732,1732,1732,1732,0
+20250327,142500,47952203,1732,1732,1732,1732,0
+20250327,142400,47952203,1732,1732,1732,1732,0
+20250327,142300,47952203,1732,1732,1732,1732,0
+20250327,142200,47952203,1732,1732,1732,1732,0
+20250327,142100,47952203,1732,1732,1732,1732,0
+20250327,142000,47952203,1732,1732,1732,1732,0
+20250327,141900,47952203,1732,1732,1732,1732,1
+20250327,141800,47950471,1742,1742,1742,1742,0
+20250327,141700,47950471,1742,1742,1742,1742,0
+20250327,141600,47950471,1742,1742,1742,1742,0
+20250327,141500,47950471,1742,1742,1742,1742,0
+20250327,141400,47950471,1742,1742,1742,1742,0
+20250327,141300,47950471,1742,1742,1742,1742,0
+20250327,141200,47950471,1742,1742,1742,1742,19
+20250327,141100,47917373,1742,1742,1742,1742,0
+20250327,141000,47917373,1742,1742,1742,1742,0
+20250327,140900,47917373,1742,1742,1742,1742,0
+20250327,140800,47917373,1742,1742,1742,1742,0
+20250327,140700,47917373,1742,1742,1742,1742,0
+20250327,140600,47917373,1742,1742,1742,1742,0
+20250327,140500,47917373,1742,1742,1742,1742,0
+20250327,140400,47917373,1742,1742,1742,1742,0
+20250327,140300,47917373,1742,1742,1742,1742,0
+20250327,140200,47917373,1742,1742,1742,1742,0
+20250327,140100,47917373,1742,1742,1742,1742,0
+20250327,140000,47917373,1742,1742,1742,1742,0
+20250327,135900,47917373,1742,1742,1742,1742,0
+20250327,135800,47917373,1742,1742,1742,1742,0
+20250327,135700,47917373,1742,1742,1742,1742,0
+20250327,135600,47917373,1742,1742,1742,1742,0
+20250327,135500,47917373,1742,1742,1742,1742,44
+20250327,135400,47840725,1743,1743,1743,1743,0
+20250327,135300,47840725,1743,1743,1743,1743,0
+20250327,135200,47840725,1743,1743,1743,1743,0
+20250327,135100,47840725,1743,1742,1743,1742,30
+20250327,135000,47788447,1742,1742,1742,1742,0
+20250327,134900,47788447,1742,1742,1742,1742,0
+20250327,134800,47788447,1742,1742,1742,1742,0
+20250327,134700,47788447,1742,1742,1742,1742,0
+20250327,134600,47788447,1742,1742,1742,1742,0
+20250327,134500,47788447,1742,1742,1742,1742,5
+20250327,134400,47779737,1743,1743,1743,1743,0
+20250327,134300,47779737,1743,1743,1743,1743,0
+20250327,134200,47779737,1743,1743,1743,1743,0
+20250327,134100,47779737,1743,1743,1743,1743,0
+20250327,134000,47779737,1743,1743,1743,1743,0
+20250327,133900,47779737,1743,1743,1743,1743,0
+20250327,133800,47779737,1743,1743,1743,1743,0
+20250327,133700,47779737,1743,1743,1743,1743,0
+20250327,133600,47779737,1743,1743,1743,1743,0
+20250327,133500,47779737,1743,1743,1743,1743,0
+20250327,133400,47779737,1743,1743,1743,1743,0
+20250327,133300,47779737,1743,1743,1743,1743,0
+20250327,133200,47779737,1743,1743,1743,1743,0
+20250327,133100,47779737,1743,1743,1743,1743,0
+20250327,133000,47779737,1743,1743,1743,1743,0
+20250327,132900,47779737,1743,1743,1743,1743,0
+20250327,132800,47779737,1743,1742,1743,1742,58
+20250327,132700,47678655,1743,1743,1743,1743,0
+20250327,132600,47678655,1743,1743,1743,1743,0
+20250327,132500,47678655,1743,1743,1743,1743,0
+20250327,132400,47678655,1743,1743,1743,1743,0
+20250327,132300,47678655,1743,1743,1743,1743,0
+20250327,132200,47678655,1743,1743,1743,1743,0
+20250327,132100,47678655,1743,1743,1743,1743,0
+20250327,132000,47678655,1743,1743,1743,1743,0
+20250327,131900,47678655,1743,1743,1743,1743,0
+20250327,131800,47678655,1743,1743,1743,1743,0
+20250327,131700,47678655,1743,1743,1743,1743,0
+20250327,131600,47678655,1743,1743,1743,1743,0
+20250327,131500,47678655,1743,1743,1743,1743,0
+20250327,131400,47678655,1743,1743,1743,1743,0
+20250327,131300,47678655,1743,1743,1743,1743,0
+20250327,131200,47678655,1743,1743,1743,1743,0
+20250327,131100,47678655,1743,1743,1743,1743,0
+20250327,131000,47678655,1743,1743,1743,1743,0
+20250327,130900,47678655,1743,1743,1743,1743,0
+20250327,130800,47678655,1743,1743,1743,1743,0
+20250327,130700,47678655,1743,1743,1743,1743,0
+20250327,130600,47678655,1743,1743,1743,1743,0
+20250327,130500,47678655,1743,1742,1743,1742,40
+20250327,130400,47608969,1743,1743,1743,1743,0
+20250327,130300,47608969,1743,1743,1743,1743,0
+20250327,130200,47608969,1743,1743,1743,1743,0
+20250327,130100,47608969,1743,1743,1743,1743,0
+20250327,130000,47608969,1743,1743,1743,1743,0
+20250327,125900,47608969,1743,1743,1743,1743,0
+20250327,125800,47608969,1743,1743,1743,1743,0
+20250327,125700,47608969,1743,1743,1743,1743,10
+20250327,125600,47591539,1743,1741,1743,1741,182
+20250327,125500,47274425,1741,1741,1741,1741,0
+20250327,125400,47274425,1741,1741,1741,1741,0
+20250327,125300,47274425,1741,1741,1741,1741,0
+20250327,125200,47274425,1741,1741,1741,1741,0
+20250327,125100,47274425,1741,1741,1741,1741,0
+20250327,125000,47274425,1741,1741,1741,1741,0
+20250327,124900,47274425,1741,1741,1741,1741,0
+20250327,124800,47274425,1741,1741,1741,1741,0
+20250327,124700,47274425,1741,1741,1741,1741,0
+20250327,124600,47274425,1741,1741,1741,1741,13
+20250327,124500,47251792,1743,1743,1743,1743,0
+20250327,124400,47251792,1743,1743,1743,1743,0
+20250327,124300,47251792,1743,1743,1743,1743,0
+20250327,124200,47251792,1743,1743,1743,1743,0
+20250327,124100,47251792,1743,1743,1743,1743,0
+20250327,124000,47251792,1743,1743,1743,1743,0
+20250327,123900,47251792,1743,1743,1743,1743,0
+20250327,123800,47251792,1743,1743,1743,1743,0
+20250327,123700,47251792,1743,1743,1743,1743,0
+20250327,123600,47251792,1743,1743,1743,1743,0
+20250327,123500,47251792,1743,1743,1743,1743,0
+20250327,123400,47251792,1743,1743,1743,1743,0
+20250327,123300,47251792,1743,1743,1743,1743,0
+20250327,123200,47251792,1743,1743,1743,1743,0
+20250327,123100,47251792,1743,1743,1743,1743,0
+20250327,123000,47251792,1743,1743,1743,1743,0
+20250327,122900,47251792,1743,1743,1743,1743,0
+20250327,122800,47251792,1743,1743,1743,1743,0
+20250327,122700,47251792,1743,1743,1743,1743,0
+20250327,122600,47251792,1743,1743,1743,1743,0
+20250327,122500,47251792,1743,1743,1743,1743,0
+20250327,122400,47251792,1743,1743,1743,1743,0
+20250327,122300,47251792,1743,1743,1743,1743,0
+20250327,122200,47251792,1743,1743,1743,1743,0
+20250327,122100,47251792,1743,1743,1743,1743,0
+20250327,122000,47251792,1743,1743,1743,1743,0
+20250327,121900,47251792,1743,1743,1743,1743,0
+20250327,121800,47251792,1743,1743,1743,1743,0
+20250327,121700,47251792,1743,1743,1743,1743,3
+20250327,121600,47246563,1743,1743,1743,1743,0
+20250327,121500,47246563,1743,1743,1743,1743,0
+20250327,121400,47246563,1743,1743,1743,1743,0
+20250327,121300,47246563,1743,1743,1743,1743,0
+20250327,121200,47246563,1743,1743,1743,1743,0
+20250327,121100,47246563,1743,1743,1743,1743,0
+20250327,121000,47246563,1743,1743,1743,1743,0
+20250327,120900,47246563,1743,1743,1743,1743,0
+20250327,120800,47246563,1743,1743,1743,1743,57
+20250327,120700,47147212,1743,1743,1743,1743,0
+20250327,120600,47147212,1743,1743,1743,1743,0
+20250327,120500,47147212,1743,1743,1743,1743,0
+20250327,120400,47147212,1743,1742,1743,1742,6251
+20250327,120300,36252879,1741,1733,1741,1733,2648
+20250327,120200,31653297,1720,1720,1720,1720,0
+20250327,120100,31653297,1720,1720,1720,1720,0
+20250327,120000,31653297,1720,1720,1720,1720,0
+20250327,115900,31653297,1720,1720,1720,1720,0
+20250327,115800,31653297,1720,1720,1720,1720,0
+20250327,115700,31653297,1720,1720,1720,1720,0
+20250327,115600,31653297,1720,1720,1720,1720,0
+20250327,115500,31653297,1720,1720,1720,1720,0
+20250327,115400,31653297,1720,1720,1720,1720,0
+20250327,115300,31653297,1720,1720,1720,1720,0
+20250327,115200,31653297,1720,1726,1726,1719,4269
+20250327,115100,24307208,1726,1726,1726,1726,0
+20250327,115000,24307208,1726,1726,1726,1726,0
+20250327,114900,24307208,1726,1726,1726,1726,3526
+20250327,114800,18221332,1738,1738,1738,1738,0
+20250327,114700,18221332,1738,1738,1738,1738,0
+20250327,114600,18221332,1738,1738,1738,1738,0
+20250327,114500,18221332,1738,1738,1738,1738,1
+20250327,114400,18219594,1739,1739,1739,1739,0
+20250327,114300,18219594,1739,1739,1739,1739,0
+20250327,114200,18219594,1739,1739,1739,1739,0
+20250327,114100,18219594,1739,1739,1739,1739,0
+20250327,114000,18219594,1739,1739,1739,1739,0
+20250327,113900,18219594,1739,1739,1739,1739,0
+20250327,113800,18219594,1739,1739,1739,1739,0
+20250327,113700,18219594,1739,1739,1739,1739,0
+20250327,113600,18219594,1739,1739,1739,1739,100
+20250327,113500,18045694,1739,1739,1739,1739,1
+20250327,113400,18043955,1726,1740,1740,1726,3467
+20250327,113300,12050953,1740,1732,1741,1732,510
+20250327,113200,11163589,1730,1730,1730,1730,0
+20250327,113100,11163589,1730,1730,1730,1730,0
+20250327,113000,11163589,1730,1730,1730,1730,0
+20250327,112900,11163589,1730,1730,1730,1730,0
+20250327,112800,11163589,1730,1730,1730,1730,0
+20250327,112700,11163589,1730,1730,1730,1730,0
+20250327,112600,11163589,1730,1730,1730,1730,0
+20250327,112500,11163589,1730,1730,1730,1730,23
+20250327,112400,11123799,1730,1730,1730,1730,102
+20250327,112300,10947339,1730,1730,1730,1730,1000
+20250327,112200,9217339,1730,1730,1730,1730,0
+20250327,112100,9217339,1730,1730,1730,1730,0
+20250327,112000,9217339,1730,1730,1730,1730,0
+20250327,111900,9217339,1730,1730,1730,1730,31
+20250327,111800,9163709,1730,1730,1730,1730,0
+20250327,111700,9163709,1730,1730,1730,1730,0
+20250327,111600,9163709,1730,1730,1730,1730,0
+20250327,111500,9163709,1730,1730,1730,1730,101
+20250327,111400,8988979,1729,1730,1730,1729,777
+20250327,111300,7644780,1740,1740,1740,1740,0
+20250327,111200,7644780,1740,1740,1740,1740,0
+20250327,111100,7644780,1740,1740,1740,1740,0
+20250327,111000,7644780,1740,1740,1740,1740,0
+20250327,110900,7644780,1740,1740,1740,1740,0
+20250327,110800,7644780,1740,1740,1740,1740,0
+20250327,110700,7644780,1740,1740,1740,1740,0
+20250327,110600,7644780,1740,1740,1740,1740,0
+20250327,110500,7644780,1740,1740,1740,1740,0
+20250327,110400,7644780,1740,1740,1740,1740,0
+20250327,110300,7644780,1740,1740,1740,1740,0
+20250327,110200,7644780,1740,1740,1740,1740,0
+20250327,110100,7644780,1740,1740,1740,1740,0
+20250327,110000,7644780,1740,1740,1740,1740,0
+20250327,105900,7644780,1740,1740,1740,1740,0
+20250327,105800,7644780,1740,1740,1740,1740,0
+20250327,105700,7644780,1740,1740,1740,1740,1
+20250327,105600,7643040,1735,1735,1735,1735,0
+20250327,105500,7643040,1735,1735,1735,1735,0
+20250327,105400,7643040,1735,1735,1735,1735,100
+20250327,105300,7469540,1735,1735,1735,1735,0
+20250327,105200,7469540,1735,1735,1735,1735,0
+20250327,105100,7469540,1735,1735,1735,1735,57
+20250327,105000,7370645,1735,1735,1735,1735,0
+20250327,104900,7370645,1735,1735,1735,1735,0
+20250327,104800,7370645,1735,1735,1735,1735,0
+20250327,104700,7370645,1735,1735,1735,1735,0
+20250327,104600,7370645,1735,1734,1735,1734,330
+20250327,104500,6798204,1735,1735,1735,1735,0
+20250327,104400,6798204,1735,1735,1735,1735,0
+20250327,104300,6798204,1735,1735,1735,1735,6
+20250327,104200,6787794,1735,1735,1735,1735,39
+20250327,104100,6720129,1735,1735,1735,1735,0
+20250327,104000,6720129,1735,1735,1735,1735,0
+20250327,103900,6720129,1735,1735,1735,1735,0
+20250327,103800,6720129,1735,1735,1735,1735,0
+20250327,103700,6720129,1735,1735,1735,1735,0
+20250327,103600,6720129,1735,1735,1735,1735,0
+20250327,103500,6720129,1735,1735,1735,1735,0
+20250327,103400,6720129,1735,1735,1735,1735,0
+20250327,103300,6720129,1735,1735,1735,1735,0
+20250327,103200,6720129,1735,1735,1735,1735,30
+20250327,103100,6668079,1729,1729,1729,1729,0
+20250327,103000,6668079,1729,1729,1729,1729,0
+20250327,102900,6668079,1729,1729,1729,1729,0
+20250327,102800,6668079,1729,1729,1729,1729,0
+20250327,102700,6668079,1729,1729,1729,1729,0
+20250327,102600,6668079,1729,1729,1729,1729,0
+20250327,102500,6668079,1729,1729,1729,1729,0
+20250327,102400,6668079,1729,1729,1729,1729,0
+20250327,102300,6668079,1729,1733,1733,1729,1511
+20250327,102200,4052945,1742,1742,1742,1742,0
+20250327,102100,4052945,1742,1742,1742,1742,0
+20250327,102000,4052945,1742,1742,1742,1742,0
+20250327,101900,4052945,1742,1742,1742,1742,0
+20250327,101800,4052945,1742,1742,1742,1742,0
+20250327,101700,4052945,1742,1742,1742,1742,0
+20250327,101600,4052945,1742,1742,1742,1742,0
+20250327,101500,4052945,1742,1742,1742,1742,0
+20250327,101400,4052945,1742,1742,1742,1742,0
+20250327,101300,4052945,1742,1742,1742,1742,0
+20250327,101200,4052945,1742,1742,1742,1742,0
+20250327,101100,4052945,1742,1742,1742,1742,0
+20250327,101000,4052945,1742,1742,1742,1742,0
+20250327,100900,4052945,1742,1742,1742,1742,0
+20250327,100800,4052945,1742,1742,1742,1742,0
+20250327,100700,4052945,1742,1742,1742,1742,0
+20250327,100600,4052945,1742,1742,1742,1742,0
+20250327,100500,4052945,1742,1742,1742,1742,6
+20250327,100400,4042493,1743,1743,1743,1743,0
+20250327,100300,4042493,1743,1743,1743,1743,0
+20250327,100200,4042493,1743,1743,1743,1743,0
+20250327,100100,4042493,1743,1743,1743,1743,0
+20250327,100000,4042493,1743,1742,1743,1742,200
+20250327,095900,3694090,1733,1733,1733,1733,0
+20250327,095800,3694090,1733,1734,1734,1733,154
+20250327,095700,3427056,1743,1743,1743,1743,0
+20250327,095600,3427056,1743,1743,1743,1743,0
+20250327,095500,3427056,1743,1743,1743,1743,0
+20250327,095400,3427056,1743,1742,1743,1742,2
+20250327,095300,3423571,1743,1743,1743,1743,0
+20250327,095200,3423571,1743,1743,1743,1743,0
+20250327,095100,3423571,1743,1743,1743,1743,0
+20250327,095000,3423571,1743,1743,1743,1743,0
+20250327,094900,3423571,1743,1743,1743,1743,0
+20250327,094800,3423571,1743,1743,1743,1743,0
+20250327,094700,3423571,1743,1743,1743,1743,0
+20250327,094600,3423571,1743,1743,1743,1743,0
+20250327,094500,3423571,1743,1743,1743,1743,0
+20250327,094400,3423571,1743,1743,1743,1743,0
+20250327,094300,3423571,1743,1743,1743,1743,2
+20250327,094200,3420085,1743,1743,1743,1743,0
+20250327,094100,3420085,1743,1743,1743,1743,0
+20250327,094000,3420085,1743,1743,1743,1743,0
+20250327,093900,3420085,1743,1743,1743,1743,0
+20250327,093800,3420085,1743,1743,1743,1743,286
+20250327,093700,2921587,1743,1742,1743,1742,200
+20250327,093600,2573184,1742,1742,1742,1742,0
+20250327,093500,2573184,1742,1742,1742,1742,0
+20250327,093400,2573184,1742,1742,1742,1742,0
+20250327,093300,2573184,1742,1742,1742,1742,0
+20250327,093200,2573184,1742,1742,1742,1742,0
+20250327,093100,2573184,1742,1742,1742,1742,0
+20250327,093000,2573184,1742,1742,1742,1742,0
+20250327,092900,2573184,1742,1742,1742,1742,5
+20250327,092800,2564474,1743,1743,1743,1743,0
+20250327,092700,2564474,1743,1743,1743,1743,0
+20250327,092600,2564474,1743,1743,1743,1743,0
+20250327,092500,2564474,1743,1743,1743,1743,0
+20250327,092400,2564474,1743,1743,1743,1743,0
+20250327,092300,2564474,1743,1743,1743,1743,0
+20250327,092200,2564474,1743,1743,1743,1743,0
+20250327,092100,2564474,1743,1743,1743,1743,0
+20250327,092000,2564474,1743,1743,1743,1743,0
+20250327,091900,2564474,1743,1743,1743,1743,0
+20250327,091800,2564474,1743,1743,1743,1743,0
+20250327,091700,2564474,1743,1741,1743,1741,310
+20250327,091600,2024558,1741,1738,1741,1738,600
+20250327,091500,980760,1726,1726,1726,1726,0
+20250327,091400,980760,1726,1726,1726,1726,0
+20250327,091300,980760,1726,1726,1726,1726,0
+20250327,091200,980760,1726,1726,1726,1726,0
+20250327,091100,980760,1726,1726,1726,1726,0
+20250327,091000,980760,1726,1726,1726,1726,0
+20250327,090900,980760,1726,1726,1726,1726,0
+20250327,090800,980760,1726,1726,1726,1726,70
+20250327,090700,859940,1740,1740,1740,1740,0
+20250327,090600,859940,1740,1740,1740,1740,0
+20250327,090500,859940,1740,1740,1740,1740,0
+20250327,090400,859940,1740,1740,1740,1740,0
+20250327,090300,859940,1740,1740,1740,1740,0
+20250327,090200,859940,1740,1740,1740,1740,56
+20250327,090100,762500,1740,1729,1740,1729,25
+20250327,090000,719264,1729,1729,1729,1729,416

201490/min/candle-20250328.csv

@@ -0,0 +1,700 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,203800,41139382,1729,1729,1729,1729,1458
+20250328,203700,41139382,1729,1729,1729,1729,0
+20250328,203600,41139382,1729,1729,1729,1729,0
+20250328,203500,41139382,1729,1729,1729,1729,0
+20250328,203400,41139382,1729,1729,1729,1729,0
+20250328,203300,41139382,1729,1729,1729,1729,0
+20250328,203200,41139382,1729,1729,1729,1729,0
+20250328,203100,41139382,1729,1729,1729,1729,0
+20250328,203000,41139382,1729,1729,1729,1729,0
+20250328,202900,41139382,1729,1729,1729,1729,0
+20250328,202800,41139382,1729,1729,1729,1729,0
+20250328,202700,41139382,1729,1729,1729,1729,0
+20250328,202600,41139382,1729,1729,1729,1729,0
+20250328,202500,41139382,1729,1729,1729,1729,0
+20250328,202400,41139382,1729,1729,1729,1729,0
+20250328,202300,41139382,1729,1729,1729,1729,0
+20250328,202200,41139382,1729,1729,1729,1729,0
+20250328,202100,41139382,1729,1729,1729,1729,0
+20250328,202000,41139382,1729,1729,1729,1729,0
+20250328,201900,41139382,1729,1729,1729,1729,0
+20250328,201800,41139382,1729,1729,1729,1729,0
+20250328,201700,41139382,1729,1729,1729,1729,0
+20250328,201600,41139382,1729,1729,1729,1729,0
+20250328,201500,41139382,1729,1729,1729,1729,0
+20250328,201400,41139382,1729,1729,1729,1729,0
+20250328,201300,41139382,1729,1729,1729,1729,0
+20250328,201200,41139382,1729,1729,1729,1729,0
+20250328,201100,41139382,1729,1729,1729,1729,0
+20250328,201000,41139382,1729,1729,1729,1729,0
+20250328,200900,41139382,1729,1729,1729,1729,0
+20250328,200800,41139382,1729,1729,1729,1729,1458
+20250328,200700,41139382,1729,1729,1729,1729,0
+20250328,200600,41139382,1729,1729,1729,1729,0
+20250328,200500,41139382,1729,1729,1729,1729,0
+20250328,200400,41139382,1729,1729,1729,1729,0
+20250328,200300,41139382,1729,1729,1729,1729,0
+20250328,200200,41139382,1729,1729,1729,1729,0
+20250328,200100,41139382,1729,1729,1729,1729,0
+20250328,200000,41139382,1729,1729,1729,1729,0
+20250328,195900,41139382,1729,1729,1729,1729,0
+20250328,195800,41139382,1729,1729,1729,1729,0
+20250328,195700,41139382,1729,1729,1729,1729,0
+20250328,195600,41139382,1729,1729,1729,1729,0
+20250328,195500,41139382,1729,1729,1729,1729,0
+20250328,195400,41139382,1729,1729,1729,1729,0
+20250328,195300,41139382,1729,1729,1729,1729,0
+20250328,195200,41139382,1729,1729,1729,1729,0
+20250328,195100,41139382,1729,1729,1729,1729,0
+20250328,195000,41139382,1729,1729,1729,1729,0
+20250328,194900,41139382,1729,1729,1729,1729,0
+20250328,194800,41139382,1729,1729,1729,1729,0
+20250328,194700,41139382,1729,1729,1729,1729,0
+20250328,194600,41139382,1729,1729,1729,1729,0
+20250328,194500,41139382,1729,1729,1729,1729,0
+20250328,194400,41139382,1729,1729,1729,1729,0
+20250328,194300,41139382,1729,1729,1729,1729,0
+20250328,194200,41139382,1729,1729,1729,1729,0
+20250328,194100,41139382,1729,1729,1729,1729,0
+20250328,194000,41139382,1729,1729,1729,1729,0
+20250328,193900,41139382,1729,1729,1729,1729,0
+20250328,193800,41139382,1729,1729,1729,1729,1458
+20250328,193700,41139382,1729,1729,1729,1729,0
+20250328,193600,41139382,1729,1729,1729,1729,0
+20250328,193500,41139382,1729,1729,1729,1729,0
+20250328,193400,41139382,1729,1729,1729,1729,0
+20250328,193300,41139382,1729,1729,1729,1729,0
+20250328,193200,41139382,1729,1729,1729,1729,0
+20250328,193100,41139382,1729,1729,1729,1729,0
+20250328,193000,41139382,1729,1729,1729,1729,0
+20250328,192900,41139382,1729,1729,1729,1729,0
+20250328,192800,41139382,1729,1729,1729,1729,0
+20250328,192700,41139382,1729,1729,1729,1729,0
+20250328,192600,41139382,1729,1729,1729,1729,0
+20250328,192500,41139382,1729,1729,1729,1729,0
+20250328,192400,41139382,1729,1729,1729,1729,0
+20250328,192300,41139382,1729,1729,1729,1729,0
+20250328,192200,41139382,1729,1729,1729,1729,0
+20250328,192100,41139382,1729,1729,1729,1729,0
+20250328,192000,41139382,1729,1729,1729,1729,0
+20250328,191900,41139382,1729,1729,1729,1729,0
+20250328,191800,41139382,1729,1729,1729,1729,0
+20250328,191700,41139382,1729,1729,1729,1729,0
+20250328,191600,41139382,1729,1729,1729,1729,0
+20250328,191500,41139382,1729,1729,1729,1729,0
+20250328,191400,41139382,1729,1729,1729,1729,0
+20250328,191300,41139382,1729,1729,1729,1729,0
+20250328,191200,41139382,1729,1729,1729,1729,0
+20250328,191100,41139382,1729,1729,1729,1729,0
+20250328,191000,41139382,1729,1729,1729,1729,0
+20250328,190900,41139382,1729,1729,1729,1729,0
+20250328,190800,41139382,1729,1729,1729,1729,1458
+20250328,190700,41139382,1729,1729,1729,1729,0
+20250328,190600,41139382,1729,1729,1729,1729,0
+20250328,190500,41139382,1729,1729,1729,1729,0
+20250328,190400,41139382,1729,1729,1729,1729,0
+20250328,190300,41139382,1729,1729,1729,1729,0
+20250328,190200,41139382,1729,1729,1729,1729,0
+20250328,190100,41139382,1729,1729,1729,1729,0
+20250328,190000,41139382,1729,1729,1729,1729,0
+20250328,185900,41139382,1729,1729,1729,1729,0
+20250328,185800,41139382,1729,1729,1729,1729,0
+20250328,185700,41139382,1729,1729,1729,1729,0
+20250328,185600,41139382,1729,1729,1729,1729,0
+20250328,185500,41139382,1729,1729,1729,1729,0
+20250328,185400,41139382,1729,1729,1729,1729,0
+20250328,185300,41139382,1729,1729,1729,1729,0
+20250328,185200,41139382,1729,1729,1729,1729,0
+20250328,185100,41139382,1729,1729,1729,1729,0
+20250328,185000,41139382,1729,1729,1729,1729,0
+20250328,184900,41139382,1729,1729,1729,1729,0
+20250328,184800,41139382,1729,1729,1729,1729,0
+20250328,184700,41139382,1729,1729,1729,1729,0
+20250328,184600,41139382,1729,1729,1729,1729,0
+20250328,184500,41139382,1729,1729,1729,1729,0
+20250328,184400,41139382,1729,1729,1729,1729,0
+20250328,184300,41139382,1729,1729,1729,1729,0
+20250328,184200,41139382,1729,1729,1729,1729,0
+20250328,184100,41139382,1729,1729,1729,1729,0
+20250328,184000,41139382,1729,1729,1729,1729,0
+20250328,183900,41139382,1729,1729,1729,1729,0
+20250328,183800,41139382,1729,1729,1729,1729,1458
+20250328,183700,41139382,1729,1729,1729,1729,0
+20250328,183600,41139382,1729,1729,1729,1729,0
+20250328,183500,41139382,1729,1729,1729,1729,0
+20250328,183400,41139382,1729,1729,1729,1729,0
+20250328,183300,41139382,1729,1729,1729,1729,0
+20250328,183200,41139382,1729,1729,1729,1729,0
+20250328,183100,41139382,1729,1729,1729,1729,0
+20250328,183000,41139382,1729,1729,1729,1729,0
+20250328,182900,41139382,1729,1729,1729,1729,0
+20250328,182800,41139382,1729,1729,1729,1729,0
+20250328,182700,41139382,1729,1729,1729,1729,0
+20250328,182600,41139382,1729,1729,1729,1729,0
+20250328,182500,41139382,1729,1729,1729,1729,0
+20250328,182400,41139382,1729,1729,1729,1729,0
+20250328,182300,41139382,1729,1729,1729,1729,0
+20250328,182200,41139382,1729,1729,1729,1729,0
+20250328,182100,41139382,1729,1729,1729,1729,0
+20250328,182000,41139382,1729,1729,1729,1729,0
+20250328,181900,41139382,1729,1729,1729,1729,0
+20250328,181800,41139382,1729,1729,1729,1729,0
+20250328,181700,41139382,1729,1729,1729,1729,0
+20250328,181600,41139382,1729,1729,1729,1729,0
+20250328,181500,41139382,1729,1729,1729,1729,0
+20250328,181400,41139382,1729,1729,1729,1729,0
+20250328,181300,41139382,1729,1729,1729,1729,0
+20250328,181200,41139382,1729,1729,1729,1729,0
+20250328,181100,41139382,1729,1729,1729,1729,0
+20250328,181000,41139382,1729,1729,1729,1729,0
+20250328,180900,41139382,1729,1729,1729,1729,0
+20250328,180800,41139382,1729,1729,1729,1729,1458
+20250328,180700,41139382,1729,1729,1729,1729,0
+20250328,180600,41139382,1729,1729,1729,1729,0
+20250328,180500,41139382,1729,1729,1729,1729,0
+20250328,180400,41139382,1729,1729,1729,1729,0
+20250328,180300,41139382,1729,1729,1729,1729,0
+20250328,180200,41139382,1729,1729,1729,1729,0
+20250328,180100,41139382,1729,1729,1729,1729,0
+20250328,180000,41139382,1729,1729,1729,1729,0
+20250328,175900,41139382,1729,1729,1729,1729,0
+20250328,175800,41139382,1729,1729,1729,1729,0
+20250328,175700,41139382,1729,1729,1729,1729,0
+20250328,175600,41139382,1729,1729,1729,1729,0
+20250328,175500,41139382,1729,1729,1729,1729,0
+20250328,175400,41139382,1729,1729,1729,1729,0
+20250328,175300,41139382,1729,1729,1729,1729,0
+20250328,175200,41139382,1729,1729,1729,1729,0
+20250328,175100,41139382,1729,1729,1729,1729,0
+20250328,175000,41139382,1729,1729,1729,1729,0
+20250328,174900,41139382,1729,1729,1729,1729,0
+20250328,174800,41139382,1729,1729,1729,1729,0
+20250328,174700,41139382,1729,1729,1729,1729,0
+20250328,174600,41139382,1729,1729,1729,1729,0
+20250328,174500,41139382,1729,1729,1729,1729,0
+20250328,174400,41139382,1729,1729,1729,1729,0
+20250328,174300,41139382,1729,1729,1729,1729,0
+20250328,174200,41139382,1729,1729,1729,1729,0
+20250328,174100,41139382,1729,1729,1729,1729,0
+20250328,174000,41139382,1729,1729,1729,1729,0
+20250328,173900,41139382,1729,1729,1729,1729,0
+20250328,173800,41139382,1729,1729,1729,1729,1458
+20250328,173700,41139382,1729,1729,1729,1729,0
+20250328,173600,41139382,1729,1729,1729,1729,0
+20250328,173500,41139382,1729,1729,1729,1729,0
+20250328,173400,41139382,1729,1729,1729,1729,0
+20250328,173300,41139382,1729,1729,1729,1729,0
+20250328,173200,41139382,1729,1729,1729,1729,0
+20250328,173100,41139382,1729,1729,1729,1729,0
+20250328,173000,41139382,1729,1729,1729,1729,0
+20250328,172900,41139382,1729,1729,1729,1729,0
+20250328,172800,41139382,1729,1729,1729,1729,0
+20250328,172700,41139382,1729,1729,1729,1729,0
+20250328,172600,41139382,1729,1729,1729,1729,0
+20250328,172500,41139382,1729,1729,1729,1729,0
+20250328,172400,41139382,1729,1729,1729,1729,0
+20250328,172300,41139382,1729,1729,1729,1729,0
+20250328,172200,41139382,1729,1729,1729,1729,0
+20250328,172100,41139382,1729,1729,1729,1729,0
+20250328,172000,41139382,1729,1729,1729,1729,0
+20250328,171900,41139382,1729,1729,1729,1729,0
+20250328,171800,41139382,1729,1729,1729,1729,0
+20250328,171700,41139382,1729,1729,1729,1729,0
+20250328,171600,41139382,1729,1729,1729,1729,0
+20250328,171500,41139382,1729,1729,1729,1729,0
+20250328,171400,41139382,1729,1729,1729,1729,0
+20250328,171300,41139382,1729,1729,1729,1729,0
+20250328,171200,41139382,1729,1729,1729,1729,0
+20250328,171100,41139382,1729,1729,1729,1729,0
+20250328,171000,41139382,1729,1729,1729,1729,0
+20250328,170900,41139382,1729,1729,1729,1729,0
+20250328,170800,41139382,1729,1729,1729,1729,1458
+20250328,170700,41139382,1729,1729,1729,1729,0
+20250328,170600,41139382,1729,1729,1729,1729,0
+20250328,170500,41139382,1729,1729,1729,1729,0
+20250328,170400,41139382,1729,1729,1729,1729,0
+20250328,170300,41139382,1729,1729,1729,1729,0
+20250328,170200,41139382,1729,1729,1729,1729,0
+20250328,170100,41139382,1729,1729,1729,1729,0
+20250328,170000,41139382,1729,1729,1729,1729,0
+20250328,165900,41139382,1729,1729,1729,1729,0
+20250328,165800,41139382,1729,1729,1729,1729,0
+20250328,165700,41139382,1729,1729,1729,1729,0
+20250328,165600,41139382,1729,1729,1729,1729,0
+20250328,165500,41139382,1729,1729,1729,1729,0
+20250328,165400,41139382,1729,1729,1729,1729,0
+20250328,165300,41139382,1729,1729,1729,1729,0
+20250328,165200,41139382,1729,1729,1729,1729,0
+20250328,165100,41139382,1729,1729,1729,1729,0
+20250328,165000,41139382,1729,1729,1729,1729,0
+20250328,164900,41139382,1729,1729,1729,1729,0
+20250328,164800,41139382,1729,1729,1729,1729,0
+20250328,164700,41139382,1729,1729,1729,1729,0
+20250328,164600,41139382,1729,1729,1729,1729,0
+20250328,164500,41139382,1729,1729,1729,1729,0
+20250328,164400,41139382,1729,1729,1729,1729,0
+20250328,164300,41139382,1729,1729,1729,1729,0
+20250328,164200,41139382,1729,1729,1729,1729,0
+20250328,164100,41139382,1729,1729,1729,1729,0
+20250328,164000,41139382,1729,1729,1729,1729,0
+20250328,163900,41139382,1729,1729,1729,1729,0
+20250328,163800,41139382,1729,1729,1729,1729,1458
+20250328,163700,41139382,1729,1729,1729,1729,0
+20250328,163600,41139382,1729,1729,1729,1729,0
+20250328,163500,41139382,1729,1729,1729,1729,0
+20250328,163400,41139382,1729,1729,1729,1729,0
+20250328,163300,41139382,1729,1729,1729,1729,0
+20250328,163200,41139382,1729,1729,1729,1729,0
+20250328,163100,41139382,1729,1729,1729,1729,0
+20250328,163000,41139382,1729,1729,1729,1729,0
+20250328,162900,41139382,1729,1729,1729,1729,0
+20250328,162800,41139382,1729,1729,1729,1729,0
+20250328,162700,41139382,1729,1729,1729,1729,0
+20250328,162600,41139382,1729,1729,1729,1729,0
+20250328,162500,41139382,1729,1729,1729,1729,0
+20250328,162400,41139382,1729,1729,1729,1729,0
+20250328,162300,41139382,1729,1729,1729,1729,0
+20250328,162200,41139382,1729,1729,1729,1729,0
+20250328,162100,41139382,1729,1729,1729,1729,0
+20250328,162000,41139382,1729,1729,1729,1729,0
+20250328,161900,41139382,1729,1729,1729,1729,0
+20250328,161800,41139382,1729,1729,1729,1729,0
+20250328,161700,41139382,1729,1729,1729,1729,0
+20250328,161600,41139382,1729,1729,1729,1729,0
+20250328,161500,41139382,1729,1729,1729,1729,0
+20250328,161400,41139382,1729,1729,1729,1729,0
+20250328,161300,41139382,1729,1729,1729,1729,0
+20250328,161200,41139382,1729,1729,1729,1729,0
+20250328,161100,41139382,1729,1729,1729,1729,0
+20250328,161000,41139382,1729,1729,1729,1729,0
+20250328,160900,41139382,1729,1729,1729,1729,0
+20250328,160800,41139382,1729,1729,1729,1729,1458
+20250328,160700,41139382,1729,1729,1729,1729,0
+20250328,160600,41139382,1729,1729,1729,1729,0
+20250328,160500,41139382,1729,1729,1729,1729,0
+20250328,160400,41139382,1729,1729,1729,1729,0
+20250328,160300,41139382,1729,1729,1729,1729,0
+20250328,160200,41139382,1729,1729,1729,1729,0
+20250328,160100,41139382,1729,1729,1729,1729,0
+20250328,160000,41139382,1729,1729,1729,1729,0
+20250328,155900,41139382,1729,1729,1729,1729,0
+20250328,155800,41139382,1729,1729,1729,1729,0
+20250328,155700,41139382,1729,1729,1729,1729,0
+20250328,155600,41139382,1729,1729,1729,1729,0
+20250328,155500,41139382,1729,1729,1729,1729,0
+20250328,155400,41139382,1729,1729,1729,1729,0
+20250328,155300,41139382,1729,1729,1729,1729,0
+20250328,155200,41139382,1729,1729,1729,1729,0
+20250328,155100,41139382,1729,1729,1729,1729,0
+20250328,155000,41139382,1729,1729,1729,1729,0
+20250328,154900,41139382,1729,1729,1729,1729,0
+20250328,154800,41139382,1729,1729,1729,1729,0
+20250328,154700,41139382,1729,1729,1729,1729,0
+20250328,154600,41139382,1729,1729,1729,1729,0
+20250328,154500,41139382,1729,1729,1729,1729,0
+20250328,154400,41139382,1729,1729,1729,1729,0
+20250328,154300,41139382,1729,1729,1729,1729,0
+20250328,154200,41139382,1729,1729,1729,1729,0
+20250328,154100,41139382,1729,1729,1729,1729,0
+20250328,154000,41139382,1729,1729,1729,1729,0
+20250328,153900,41139382,1729,1729,1729,1729,0
+20250328,153800,41139382,1729,1729,1729,1729,1458
+20250328,153700,41139382,1729,1729,1729,1729,0
+20250328,153600,41139382,1729,1729,1729,1729,0
+20250328,153500,41139382,1729,1729,1729,1729,0
+20250328,153400,41139382,1729,1729,1729,1729,0
+20250328,153300,41139382,1729,1729,1729,1729,0
+20250328,153200,41139382,1729,1729,1729,1729,0
+20250328,153100,41139382,1729,1729,1729,1729,0
+20250328,153000,41139382,1729,1729,1729,1729,1458
+20250328,152900,38618500,1729,1729,1729,1729,0
+20250328,152800,38618500,1729,1729,1729,1729,0
+20250328,152700,38618500,1729,1729,1729,1729,0
+20250328,152600,38618500,1729,1729,1729,1729,0
+20250328,152500,38618500,1729,1729,1729,1729,0
+20250328,152400,38618500,1729,1729,1729,1729,0
+20250328,152300,38618500,1729,1729,1729,1729,0
+20250328,152200,38618500,1729,1729,1729,1729,0
+20250328,152100,38618500,1729,1729,1729,1729,0
+20250328,152000,38618500,1729,1729,1729,1729,0
+20250328,151900,38618500,1729,1729,1729,1729,6
+20250328,151800,38608126,1726,1728,1728,1726,30
+20250328,151700,38556306,1728,1728,1728,1728,0
+20250328,151600,38556306,1728,1728,1728,1728,0
+20250328,151500,38556306,1728,1728,1728,1728,0
+20250328,151400,38556306,1728,1728,1728,1728,0
+20250328,151300,38556306,1728,1728,1728,1728,0
+20250328,151200,38556306,1728,1728,1728,1728,596
+20250328,151100,37526418,1728,1727,1728,1727,14
+20250328,151000,37502239,1714,1714,1714,1714,0
+20250328,150900,37502239,1714,1714,1714,1714,0
+20250328,150800,37502239,1714,1714,1714,1714,0
+20250328,150700,37502239,1714,1725,1729,1714,395
+20250328,150600,36824923,1725,1725,1725,1725,0
+20250328,150500,36824923,1725,1725,1725,1725,0
+20250328,150400,36824923,1725,1721,1725,1721,300
+20250328,150300,36307796,1714,1715,1715,1714,379
+20250328,150200,35658170,1714,1714,1714,1714,10
+20250328,150100,35641030,1714,1714,1714,1714,10
+20250328,150000,35623890,1714,1714,1714,1714,0
+20250328,145900,35623890,1714,1724,1724,1714,563
+20250328,145800,34655702,1725,1715,1725,1715,357
+20250328,145700,34043347,1714,1714,1714,1714,0
+20250328,145600,34043347,1714,1714,1714,1714,0
+20250328,145500,34043347,1714,1714,1714,1714,0
+20250328,145400,34043347,1714,1714,1714,1714,0
+20250328,145300,34043347,1714,1714,1714,1714,0
+20250328,145200,34043347,1714,1714,1714,1714,0
+20250328,145100,34043347,1714,1716,1716,1714,475
+20250328,145000,33228819,1716,1716,1716,1716,0
+20250328,144900,33228819,1716,1716,1716,1716,12
+20250328,144800,33208227,1725,1725,1725,1725,0
+20250328,144700,33208227,1725,1725,1725,1725,0
+20250328,144600,33208227,1725,1725,1725,1725,0
+20250328,144500,33208227,1725,1716,1725,1716,18
+20250328,144400,33177251,1716,1716,1716,1716,0
+20250328,144300,33177251,1716,1716,1716,1716,0
+20250328,144200,33177251,1716,1716,1716,1716,0
+20250328,144100,33177251,1716,1717,1717,1715,852
+20250328,144000,31715487,1725,1725,1725,1725,0
+20250328,143900,31715487,1725,1725,1725,1725,0
+20250328,143800,31715487,1725,1725,1725,1725,0
+20250328,143700,31715487,1725,1718,1725,1716,981
+20250328,143600,30031617,1717,1723,1723,1717,1053
+20250328,143500,28219933,1723,1723,1723,1723,0
+20250328,143400,28219933,1723,1723,1723,1723,0
+20250328,143300,28219933,1723,1723,1723,1723,0
+20250328,143200,28219933,1723,1723,1723,1723,0
+20250328,143100,28219933,1723,1723,1723,1723,0
+20250328,143000,28219933,1723,1725,1725,1723,397
+20250328,142900,27535212,1726,1726,1726,1726,0
+20250328,142800,27535212,1726,1727,1727,1726,112
+20250328,142700,27341837,1727,1729,1729,1727,626
+20250328,142600,26259579,1727,1727,1727,1727,0
+20250328,142500,26259579,1727,1727,1727,1727,0
+20250328,142400,26259579,1727,1727,1727,1727,0
+20250328,142300,26259579,1727,1727,1727,1727,0
+20250328,142200,26259579,1727,1727,1727,1727,0
+20250328,142100,26259579,1727,1727,1727,1727,0
+20250328,142000,26259579,1727,1727,1727,1727,0
+20250328,141900,26259579,1727,1727,1727,1727,0
+20250328,141800,26259579,1727,1727,1727,1727,0
+20250328,141700,26259579,1727,1727,1727,1727,0
+20250328,141600,26259579,1727,1727,1727,1727,0
+20250328,141500,26259579,1727,1727,1727,1727,0
+20250328,141400,26259579,1727,1727,1727,1727,0
+20250328,141300,26259579,1727,1727,1727,1727,0
+20250328,141200,26259579,1727,1727,1727,1727,0
+20250328,141100,26259579,1727,1727,1727,1727,0
+20250328,141000,26259579,1727,1727,1727,1727,104
+20250328,140900,26079971,1727,1727,1727,1727,0
+20250328,140800,26079971,1727,1727,1727,1727,0
+20250328,140700,26079971,1727,1727,1727,1727,0
+20250328,140600,26079971,1727,1727,1727,1727,0
+20250328,140500,26079971,1727,1727,1727,1727,0
+20250328,140400,26079971,1727,1727,1727,1727,0
+20250328,140300,26079971,1727,1727,1727,1727,0
+20250328,140200,26079971,1727,1727,1727,1727,0
+20250328,140100,26079971,1727,1728,1728,1727,4
+20250328,140000,26073061,1728,1728,1728,1728,0
+20250328,135900,26073061,1728,1728,1728,1728,0
+20250328,135800,26073061,1728,1728,1728,1728,0
+20250328,135700,26073061,1728,1728,1728,1728,0
+20250328,135600,26073061,1728,1728,1728,1728,0
+20250328,135500,26073061,1728,1728,1728,1728,0
+20250328,135400,26073061,1728,1728,1728,1728,0
+20250328,135300,26073061,1728,1728,1728,1728,0
+20250328,135200,26073061,1728,1728,1728,1728,0
+20250328,135100,26073061,1728,1728,1728,1728,0
+20250328,135000,26073061,1728,1728,1728,1728,0
+20250328,134900,26073061,1728,1729,1729,1728,2
+20250328,134800,26069604,1725,1725,1725,1725,0
+20250328,134700,26069604,1725,1725,1725,1725,0
+20250328,134600,26069604,1725,1725,1725,1725,0
+20250328,134500,26069604,1725,1733,1733,1725,1195
+20250328,134400,23998997,1734,1734,1734,1734,0
+20250328,134300,23998997,1734,1734,1734,1734,2
+20250328,134200,23995529,1727,1727,1727,1727,0
+20250328,134100,23995529,1727,1727,1727,1727,0
+20250328,134000,23995529,1727,1727,1727,1727,0
+20250328,133900,23995529,1727,1727,1727,1727,1
+20250328,133800,23993802,1734,1734,1734,1734,0
+20250328,133700,23993802,1734,1734,1734,1734,0
+20250328,133600,23993802,1734,1734,1734,1734,0
+20250328,133500,23993802,1734,1734,1734,1734,0
+20250328,133400,23993802,1734,1734,1734,1734,0
+20250328,133300,23993802,1734,1734,1734,1734,0
+20250328,133200,23993802,1734,1734,1734,1734,0
+20250328,133100,23993802,1734,1734,1734,1734,1
+20250328,133000,23992068,1728,1728,1728,1728,1
+20250328,132900,23990340,1738,1738,1738,1738,0
+20250328,132800,23990340,1738,1738,1738,1738,0
+20250328,132700,23990340,1738,1738,1738,1738,0
+20250328,132600,23990340,1738,1738,1738,1738,0
+20250328,132500,23990340,1738,1738,1738,1738,0
+20250328,132400,23990340,1738,1738,1738,1738,0
+20250328,132300,23990340,1738,1738,1738,1738,0
+20250328,132200,23990340,1738,1738,1738,1738,0
+20250328,132100,23990340,1738,1738,1738,1738,0
+20250328,132000,23990340,1738,1738,1738,1738,0
+20250328,131900,23990340,1738,1738,1738,1738,0
+20250328,131800,23990340,1738,1738,1738,1738,0
+20250328,131700,23990340,1738,1738,1738,1738,0
+20250328,131600,23990340,1738,1738,1738,1738,0
+20250328,131500,23990340,1738,1738,1738,1738,0
+20250328,131400,23990340,1738,1738,1738,1738,0
+20250328,131300,23990340,1738,1725,1738,1725,51
+20250328,131200,23901817,1725,1725,1725,1725,54
+20250328,131100,23808667,1736,1736,1736,1736,1
+20250328,131000,23806931,1726,1726,1726,1726,0
+20250328,130900,23806931,1726,1726,1726,1726,0
+20250328,130800,23806931,1726,1726,1726,1726,350
+20250328,130700,23202831,1738,1738,1738,1738,0
+20250328,130600,23202831,1738,1734,1738,1734,600
+20250328,130500,22160799,1734,1733,1734,1733,100
+20250328,130400,21987439,1733,1733,1733,1733,0
+20250328,130300,21987439,1733,1733,1733,1733,288
+20250328,130200,21488335,1733,1733,1733,1733,0
+20250328,130100,21488335,1733,1733,1733,1733,0
+20250328,130000,21488335,1733,1733,1733,1733,0
+20250328,125900,21488335,1733,1733,1733,1733,0
+20250328,125800,21488335,1733,1733,1733,1733,0
+20250328,125700,21488335,1733,1733,1733,1733,0
+20250328,125600,21488335,1733,1733,1733,1733,0
+20250328,125500,21488335,1733,1731,1733,1731,200
+20250328,125400,21142045,1726,1726,1726,1726,0
+20250328,125300,21142045,1726,1726,1726,1726,0
+20250328,125200,21142045,1726,1726,1726,1726,0
+20250328,125100,21142045,1726,1726,1726,1726,0
+20250328,125000,21142045,1726,1726,1726,1726,0
+20250328,124900,21142045,1726,1726,1726,1726,6
+20250328,124800,21131689,1731,1731,1731,1731,0
+20250328,124700,21131689,1731,1731,1731,1731,0
+20250328,124600,21131689,1731,1731,1731,1731,0
+20250328,124500,21131689,1731,1731,1731,1731,0
+20250328,124400,21131689,1731,1731,1731,1731,0
+20250328,124300,21131689,1731,1731,1731,1731,0
+20250328,124200,21131689,1731,1731,1731,1731,0
+20250328,124100,21131689,1731,1731,1731,1731,0
+20250328,124000,21131689,1731,1731,1731,1731,0
+20250328,123900,21131689,1731,1731,1731,1731,3
+20250328,123800,21126496,1726,1726,1726,1726,0
+20250328,123700,21126496,1726,1726,1726,1726,0
+20250328,123600,21126496,1726,1726,1726,1726,0
+20250328,123500,21126496,1726,1726,1726,1726,0
+20250328,123400,21126496,1726,1726,1726,1726,0
+20250328,123300,21126496,1726,1726,1726,1726,0
+20250328,123200,21126496,1726,1726,1726,1726,0
+20250328,123100,21126496,1726,1726,1726,1726,0
+20250328,123000,21126496,1726,1726,1726,1726,191
+20250328,122900,20796830,1726,1726,1726,1726,0
+20250328,122800,20796830,1726,1726,1726,1726,21
+20250328,122700,20760584,1726,1726,1726,1726,0
+20250328,122600,20760584,1726,1726,1726,1726,0
+20250328,122500,20760584,1726,1726,1726,1726,0
+20250328,122400,20760584,1726,1726,1726,1726,0
+20250328,122300,20760584,1726,1726,1726,1726,0
+20250328,122200,20760584,1726,1726,1726,1726,0
+20250328,122100,20760584,1726,1726,1726,1726,0
+20250328,122000,20760584,1726,1726,1726,1726,0
+20250328,121900,20760584,1726,1726,1726,1726,0
+20250328,121800,20760584,1726,1726,1726,1726,0
+20250328,121700,20760584,1726,1726,1726,1726,13
+20250328,121600,20738146,1731,1731,1731,1731,0
+20250328,121500,20738146,1731,1731,1731,1731,0
+20250328,121400,20738146,1731,1731,1731,1731,0
+20250328,121300,20738146,1731,1731,1731,1731,0
+20250328,121200,20738146,1731,1731,1731,1731,0
+20250328,121100,20738146,1731,1731,1731,1731,0
+20250328,121000,20738146,1731,1731,1731,1731,0
+20250328,120900,20738146,1731,1731,1731,1731,0
+20250328,120800,20738146,1731,1731,1731,1731,0
+20250328,120700,20738146,1731,1726,1731,1726,42
+20250328,120600,20665639,1726,1726,1726,1726,0
+20250328,120500,20665639,1726,1726,1726,1726,0
+20250328,120400,20665639,1726,1726,1726,1726,0
+20250328,120300,20665639,1726,1726,1726,1726,0
+20250328,120200,20665639,1726,1726,1726,1726,0
+20250328,120100,20665639,1726,1726,1726,1726,0
+20250328,120000,20665639,1726,1726,1726,1726,0
+20250328,115900,20665639,1726,1726,1726,1726,0
+20250328,115800,20665639,1726,1726,1726,1726,0
+20250328,115700,20665639,1726,1726,1726,1726,0
+20250328,115600,20665639,1726,1726,1726,1726,0
+20250328,115500,20665639,1726,1726,1726,1726,0
+20250328,115400,20665639,1726,1726,1726,1726,0
+20250328,115300,20665639,1726,1726,1726,1726,0
+20250328,115200,20665639,1726,1726,1726,1726,3
+20250328,115100,20660461,1725,1725,1725,1725,0
+20250328,115000,20660461,1725,1725,1725,1723,1848
+20250328,114900,17474602,1733,1733,1733,1733,0
+20250328,114800,17474602,1733,1733,1733,1733,0
+20250328,114700,17474602,1733,1733,1733,1733,0
+20250328,114600,17474602,1733,1733,1733,1733,0
+20250328,114500,17474602,1733,1733,1733,1733,0
+20250328,114400,17474602,1733,1733,1733,1733,0
+20250328,114300,17474602,1733,1733,1733,1733,0
+20250328,114200,17474602,1733,1733,1733,1733,0
+20250328,114100,17474602,1733,1731,1733,1731,100
+20250328,114000,17301488,1731,1731,1731,1731,0
+20250328,113900,17301488,1731,1731,1731,1731,0
+20250328,113800,17301488,1731,1731,1731,1731,0
+20250328,113700,17301488,1731,1731,1731,1731,0
+20250328,113600,17301488,1731,1731,1731,1731,0
+20250328,113500,17301488,1731,1731,1731,1731,30
+20250328,113400,17249558,1731,1731,1731,1731,0
+20250328,113300,17249558,1731,1731,1731,1731,0
+20250328,113200,17249558,1731,1731,1731,1731,0
+20250328,113100,17249558,1731,1731,1731,1731,0
+20250328,113000,17249558,1731,1731,1731,1731,0
+20250328,112900,17249558,1731,1731,1731,1731,0
+20250328,112800,17249558,1731,1731,1731,1731,0
+20250328,112700,17249558,1731,1731,1731,1731,1
+20250328,112600,17247827,1721,1721,1721,1721,0
+20250328,112500,17247827,1721,1721,1721,1721,0
+20250328,112400,17247827,1721,1721,1721,1721,0
+20250328,112300,17247827,1721,1721,1721,1721,0
+20250328,112200,17247827,1721,1721,1721,1721,0
+20250328,112100,17247827,1721,1721,1721,1721,45
+20250328,112000,17170382,1733,1733,1733,1733,0
+20250328,111900,17170382,1733,1733,1733,1733,0
+20250328,111800,17170382,1733,1733,1733,1733,0
+20250328,111700,17170382,1733,1733,1733,1733,0
+20250328,111600,17170382,1733,1733,1733,1733,0
+20250328,111500,17170382,1733,1733,1733,1733,0
+20250328,111400,17170382,1733,1733,1733,1733,0
+20250328,111300,17170382,1733,1733,1733,1733,0
+20250328,111200,17170382,1733,1733,1733,1733,0
+20250328,111100,17170382,1733,1733,1733,1733,0
+20250328,111000,17170382,1733,1733,1733,1733,0
+20250328,110900,17170382,1733,1733,1733,1733,0
+20250328,110800,17170382,1733,1733,1733,1733,0
+20250328,110700,17170382,1733,1733,1733,1733,0
+20250328,110600,17170382,1733,1733,1733,1733,0
+20250328,110500,17170382,1733,1733,1733,1733,0
+20250328,110400,17170382,1733,1733,1733,1733,0
+20250328,110300,17170382,1733,1733,1733,1733,0
+20250328,110200,17170382,1733,1733,1733,1733,0
+20250328,110100,17170382,1733,1733,1733,1733,57
+20250328,110000,17071601,1733,1733,1733,1733,0
+20250328,105900,17071601,1733,1733,1733,1733,0
+20250328,105800,17071601,1733,1733,1733,1733,0
+20250328,105700,17071601,1733,1733,1733,1733,0
+20250328,105600,17071601,1733,1733,1733,1733,0
+20250328,105500,17071601,1733,1733,1733,1733,0
+20250328,105400,17071601,1733,1733,1733,1733,0
+20250328,105300,17071601,1733,1733,1733,1733,0
+20250328,105200,17071601,1733,1733,1733,1733,0
+20250328,105100,17071601,1733,1733,1733,1733,0
+20250328,105000,17071601,1733,1733,1733,1733,19
+20250328,104900,17038674,1733,1733,1733,1733,0
+20250328,104800,17038674,1733,1733,1733,1733,0
+20250328,104700,17038674,1733,1733,1733,1733,0
+20250328,104600,17038674,1733,1733,1733,1733,0
+20250328,104500,17038674,1733,1733,1733,1733,0
+20250328,104400,17038674,1733,1733,1733,1733,0
+20250328,104300,17038674,1733,1733,1733,1733,0
+20250328,104200,17038674,1733,1733,1733,1733,0
+20250328,104100,17038674,1733,1733,1733,1733,0
+20250328,104000,17038674,1733,1733,1733,1733,0
+20250328,103900,17038674,1733,1733,1733,1733,0
+20250328,103800,17038674,1733,1733,1733,1733,0
+20250328,103700,17038674,1733,1733,1733,1733,0
+20250328,103600,17038674,1733,1733,1733,1733,0
+20250328,103500,17038674,1733,1733,1733,1733,0
+20250328,103400,17038674,1733,1733,1733,1733,0
+20250328,103300,17038674,1733,1733,1733,1733,0
+20250328,103200,17038674,1733,1733,1733,1733,0
+20250328,103100,17038674,1733,1733,1733,1733,0
+20250328,103000,17038674,1733,1733,1733,1733,0
+20250328,102900,17038674,1733,1733,1733,1733,0
+20250328,102800,17038674,1733,1733,1733,1733,0
+20250328,102700,17038674,1733,1733,1733,1733,0
+20250328,102600,17038674,1733,1733,1733,1733,0
+20250328,102500,17038674,1733,1733,1733,1733,0
+20250328,102400,17038674,1733,1733,1733,1733,0
+20250328,102300,17038674,1733,1733,1733,1733,0
+20250328,102200,17038674,1733,1733,1733,1733,0
+20250328,102100,17038674,1733,1732,1733,1732,9
+20250328,102000,17023081,1732,1732,1732,1732,0
+20250328,101900,17023081,1732,1732,1732,1732,0
+20250328,101800,17023081,1732,1732,1732,1732,0
+20250328,101700,17023081,1732,1732,1732,1732,0
+20250328,101600,17023081,1732,1732,1732,1732,0
+20250328,101500,17023081,1732,1732,1732,1732,0
+20250328,101400,17023081,1732,1732,1732,1732,0
+20250328,101300,17023081,1732,1732,1732,1732,0
+20250328,101200,17023081,1732,1732,1732,1732,0
+20250328,101100,17023081,1732,1732,1732,1732,0
+20250328,101000,17023081,1732,1732,1732,1732,2
+20250328,100900,17019617,1731,1731,1731,1731,0
+20250328,100800,17019617,1731,1731,1731,1731,0
+20250328,100700,17019617,1731,1731,1731,1731,93
+20250328,100600,16858634,1734,1734,1734,1734,0
+20250328,100500,16858634,1734,1734,1734,1734,0
+20250328,100400,16858634,1734,1717,1734,1717,600
+20250328,100300,15827681,1717,1717,1717,1717,0
+20250328,100200,15827681,1717,1717,1717,1717,0
+20250328,100100,15827681,1717,1717,1717,1717,0
+20250328,100000,15827681,1717,1717,1717,1717,0
+20250328,095900,15827681,1717,1717,1717,1717,0
+20250328,095800,15827681,1717,1717,1717,1717,0
+20250328,095700,15827681,1717,1717,1717,1717,0
+20250328,095600,15827681,1717,1717,1717,1717,0
+20250328,095500,15827681,1717,1717,1717,1717,0
+20250328,095400,15827681,1717,1717,1717,1717,0
+20250328,095300,15827681,1717,1717,1717,1717,61
+20250328,095200,15722944,1717,1717,1717,1717,0
+20250328,095100,15722944,1717,1717,1717,1717,0
+20250328,095000,15722944,1717,1717,1717,1717,0
+20250328,094900,15722944,1717,1717,1717,1717,3
+20250328,094800,15717793,1711,1711,1711,1711,0
+20250328,094700,15717793,1711,1715,1715,1711,342
+20250328,094600,15132181,1717,1717,1717,1717,0
+20250328,094500,15132181,1717,1717,1717,1717,1
+20250328,094400,15130464,1717,1717,1717,1717,0
+20250328,094300,15130464,1717,1717,1717,1717,0
+20250328,094200,15130464,1717,1717,1717,1717,0
+20250328,094100,15130464,1717,1718,1718,1717,2
+20250328,094000,15127029,1718,1718,1718,1718,3
+20250328,093900,15121875,1718,1718,1718,1718,600
+20250328,093800,14091075,1718,1718,1718,1718,0
+20250328,093700,14091075,1718,1718,1718,1718,0
+20250328,093600,14091075,1718,1718,1718,1718,0
+20250328,093500,14091075,1718,1718,1718,1718,0
+20250328,093400,14091075,1718,1718,1718,1718,0
+20250328,093300,14091075,1718,1718,1718,1718,0
+20250328,093200,14091075,1718,1718,1718,1718,0
+20250328,093100,14091075,1718,1710,1718,1710,42
+20250328,093000,14019159,1710,1712,1712,1710,56
+20250328,092900,13923387,1718,1718,1718,1718,2224
+20250328,092800,10102555,1718,1718,1718,1718,1
+20250328,092700,10100837,1718,1720,1720,1718,42
+20250328,092600,10028678,1732,1732,1732,1732,0
+20250328,092500,10028678,1732,1732,1732,1732,0
+20250328,092400,10028678,1732,1732,1732,1732,0
+20250328,092300,10028678,1732,1732,1732,1732,0
+20250328,092200,10028678,1732,1732,1732,1732,0
+20250328,092100,10028678,1732,1732,1732,1732,0
+20250328,092000,10028678,1732,1718,1732,1718,31
+20250328,091900,9975406,1732,1721,1732,1710,2001
+20250328,091800,6548143,1735,1735,1735,1735,100
+20250328,091700,6374643,1736,1728,1736,1728,200
+20250328,091600,6028246,1730,1730,1730,1730,0
+20250328,091500,6028246,1730,1730,1730,1730,0
+20250328,091400,6028246,1730,1730,1730,1730,61
+20250328,091300,5922716,1723,1723,1723,1723,0
+20250328,091200,5922716,1723,1723,1723,1723,1
+20250328,091100,5920993,1722,1720,1722,1720,2
+20250328,091000,5917551,1719,1719,1719,1719,12
+20250328,090900,5896923,1720,1723,1723,1720,1262
+20250328,090800,3723865,1723,1725,1725,1723,302
+20250328,090700,3203516,1724,1724,1724,1724,0
+20250328,090600,3203516,1724,1725,1725,1724,307
+20250328,090500,2674241,1737,1737,1737,1737,0
+20250328,090400,2674241,1737,1737,1737,1737,10
+20250328,090300,2656871,1722,1722,1722,1722,0
+20250328,090200,2656871,1722,1722,1722,1722,240
+20250328,090100,2243591,1725,1730,1730,1725,1193
+20250328,090000,184228,1738,1738,1738,1738,106