Add accumulated files

214680/min/candle-20250324.csv

@@ -0,0 +1,706 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,204400,3662538838,1948,1948,1948,1948,15592
+20250324,204300,3662538838,1948,1948,1948,1948,0
+20250324,204200,3662538838,1948,1948,1948,1948,0
+20250324,204100,3662538838,1948,1948,1948,1948,0
+20250324,204000,3662538838,1948,1948,1948,1948,0
+20250324,203900,3662538838,1948,1948,1948,1948,0
+20250324,203800,3662538838,1948,1948,1948,1948,0
+20250324,203700,3662538838,1948,1948,1948,1948,0
+20250324,203600,3662538838,1948,1948,1948,1948,0
+20250324,203500,3662538838,1948,1948,1948,1948,0
+20250324,203400,3662538838,1948,1948,1948,1948,0
+20250324,203300,3662538838,1948,1948,1948,1948,0
+20250324,203200,3662538838,1948,1948,1948,1948,0
+20250324,203100,3662538838,1948,1948,1948,1948,0
+20250324,203000,3662538838,1948,1948,1948,1948,0
+20250324,202900,3662538838,1948,1948,1948,1948,0
+20250324,202800,3662538838,1948,1948,1948,1948,0
+20250324,202700,3662538838,1948,1948,1948,1948,0
+20250324,202600,3662538838,1948,1948,1948,1948,0
+20250324,202500,3662538838,1948,1948,1948,1948,0
+20250324,202400,3662538838,1948,1948,1948,1948,0
+20250324,202300,3662538838,1948,1948,1948,1948,0
+20250324,202200,3662538838,1948,1948,1948,1948,0
+20250324,202100,3662538838,1948,1948,1948,1948,0
+20250324,202000,3662538838,1948,1948,1948,1948,0
+20250324,201900,3662538838,1948,1948,1948,1948,0
+20250324,201800,3662538838,1948,1948,1948,1948,0
+20250324,201700,3662538838,1948,1948,1948,1948,0
+20250324,201600,3662538838,1948,1948,1948,1948,0
+20250324,201500,3662538838,1948,1948,1948,1948,0
+20250324,201400,3662538838,1948,1948,1948,1948,15592
+20250324,201300,3662538838,1948,1948,1948,1948,0
+20250324,201200,3662538838,1948,1948,1948,1948,0
+20250324,201100,3662538838,1948,1948,1948,1948,0
+20250324,201000,3662538838,1948,1948,1948,1948,0
+20250324,200900,3662538838,1948,1948,1948,1948,0
+20250324,200800,3662538838,1948,1948,1948,1948,0
+20250324,200700,3662538838,1948,1948,1948,1948,0
+20250324,200600,3662538838,1948,1948,1948,1948,0
+20250324,200500,3662538838,1948,1948,1948,1948,0
+20250324,200400,3662538838,1948,1948,1948,1948,0
+20250324,200300,3662538838,1948,1948,1948,1948,0
+20250324,200200,3662538838,1948,1948,1948,1948,0
+20250324,200100,3662538838,1948,1948,1948,1948,0
+20250324,200000,3662538838,1948,1948,1948,1948,0
+20250324,195900,3662538838,1948,1948,1948,1948,0
+20250324,195800,3662538838,1948,1948,1948,1948,0
+20250324,195700,3662538838,1948,1948,1948,1948,0
+20250324,195600,3662538838,1948,1948,1948,1948,0
+20250324,195500,3662538838,1948,1948,1948,1948,0
+20250324,195400,3662538838,1948,1948,1948,1948,0
+20250324,195300,3662538838,1948,1948,1948,1948,0
+20250324,195200,3662538838,1948,1948,1948,1948,0
+20250324,195100,3662538838,1948,1948,1948,1948,0
+20250324,195000,3662538838,1948,1948,1948,1948,0
+20250324,194900,3662538838,1948,1948,1948,1948,0
+20250324,194800,3662538838,1948,1948,1948,1948,0
+20250324,194700,3662538838,1948,1948,1948,1948,0
+20250324,194600,3662538838,1948,1948,1948,1948,0
+20250324,194500,3662538838,1948,1948,1948,1948,0
+20250324,194400,3662538838,1948,1948,1948,1948,15592
+20250324,194300,3662538838,1948,1948,1948,1948,0
+20250324,194200,3662538838,1948,1948,1948,1948,0
+20250324,194100,3662538838,1948,1948,1948,1948,0
+20250324,194000,3662538838,1948,1948,1948,1948,0
+20250324,193900,3662538838,1948,1948,1948,1948,0
+20250324,193800,3662538838,1948,1948,1948,1948,0
+20250324,193700,3662538838,1948,1948,1948,1948,0
+20250324,193600,3662538838,1948,1948,1948,1948,0
+20250324,193500,3662538838,1948,1948,1948,1948,0
+20250324,193400,3662538838,1948,1948,1948,1948,0
+20250324,193300,3662538838,1948,1948,1948,1948,0
+20250324,193200,3662538838,1948,1948,1948,1948,0
+20250324,193100,3662538838,1948,1948,1948,1948,0
+20250324,193000,3662538838,1948,1948,1948,1948,0
+20250324,192900,3662538838,1948,1948,1948,1948,0
+20250324,192800,3662538838,1948,1948,1948,1948,0
+20250324,192700,3662538838,1948,1948,1948,1948,0
+20250324,192600,3662538838,1948,1948,1948,1948,0
+20250324,192500,3662538838,1948,1948,1948,1948,0
+20250324,192400,3662538838,1948,1948,1948,1948,0
+20250324,192300,3662538838,1948,1948,1948,1948,0
+20250324,192200,3662538838,1948,1948,1948,1948,0
+20250324,192100,3662538838,1948,1948,1948,1948,0
+20250324,192000,3662538838,1948,1948,1948,1948,0
+20250324,191900,3662538838,1948,1948,1948,1948,0
+20250324,191800,3662538838,1948,1948,1948,1948,0
+20250324,191700,3662538838,1948,1948,1948,1948,0
+20250324,191600,3662538838,1948,1948,1948,1948,0
+20250324,191500,3662538838,1948,1948,1948,1948,0
+20250324,191400,3662538838,1948,1948,1948,1948,15592
+20250324,191300,3662538838,1948,1948,1948,1948,0
+20250324,191200,3662538838,1948,1948,1948,1948,0
+20250324,191100,3662538838,1948,1948,1948,1948,0
+20250324,191000,3662538838,1948,1948,1948,1948,0
+20250324,190900,3662538838,1948,1948,1948,1948,0
+20250324,190800,3662538838,1948,1948,1948,1948,0
+20250324,190700,3662538838,1948,1948,1948,1948,0
+20250324,190600,3662538838,1948,1948,1948,1948,0
+20250324,190500,3662538838,1948,1948,1948,1948,0
+20250324,190400,3662538838,1948,1948,1948,1948,0
+20250324,190300,3662538838,1948,1948,1948,1948,0
+20250324,190200,3662538838,1948,1948,1948,1948,0
+20250324,190100,3662538838,1948,1948,1948,1948,0
+20250324,190000,3662538838,1948,1948,1948,1948,0
+20250324,185900,3662538838,1948,1948,1948,1948,0
+20250324,185800,3662538838,1948,1948,1948,1948,0
+20250324,185700,3662538838,1948,1948,1948,1948,0
+20250324,185600,3662538838,1948,1948,1948,1948,0
+20250324,185500,3662538838,1948,1948,1948,1948,0
+20250324,185400,3662538838,1948,1948,1948,1948,0
+20250324,185300,3662538838,1948,1948,1948,1948,0
+20250324,185200,3662538838,1948,1948,1948,1948,0
+20250324,185100,3662538838,1948,1948,1948,1948,0
+20250324,185000,3662538838,1948,1948,1948,1948,0
+20250324,184900,3662538838,1948,1948,1948,1948,0
+20250324,184800,3662538838,1948,1948,1948,1948,0
+20250324,184700,3662538838,1948,1948,1948,1948,0
+20250324,184600,3662538838,1948,1948,1948,1948,0
+20250324,184500,3662538838,1948,1948,1948,1948,0
+20250324,184400,3662538838,1948,1948,1948,1948,15592
+20250324,184300,3662538838,1948,1948,1948,1948,0
+20250324,184200,3662538838,1948,1948,1948,1948,0
+20250324,184100,3662538838,1948,1948,1948,1948,0
+20250324,184000,3662538838,1948,1948,1948,1948,0
+20250324,183900,3662538838,1948,1948,1948,1948,0
+20250324,183800,3662538838,1948,1948,1948,1948,0
+20250324,183700,3662538838,1948,1948,1948,1948,0
+20250324,183600,3662538838,1948,1948,1948,1948,0
+20250324,183500,3662538838,1948,1948,1948,1948,0
+20250324,183400,3662538838,1948,1948,1948,1948,0
+20250324,183300,3662538838,1948,1948,1948,1948,0
+20250324,183200,3662538838,1948,1948,1948,1948,0
+20250324,183100,3662538838,1948,1948,1948,1948,0
+20250324,183000,3662538838,1948,1948,1948,1948,0
+20250324,182900,3662538838,1948,1948,1948,1948,0
+20250324,182800,3662538838,1948,1948,1948,1948,0
+20250324,182700,3662538838,1948,1948,1948,1948,0
+20250324,182600,3662538838,1948,1948,1948,1948,0
+20250324,182500,3662538838,1948,1948,1948,1948,0
+20250324,182400,3662538838,1948,1948,1948,1948,0
+20250324,182300,3662538838,1948,1948,1948,1948,0
+20250324,182200,3662538838,1948,1948,1948,1948,0
+20250324,182100,3662538838,1948,1948,1948,1948,0
+20250324,182000,3662538838,1948,1948,1948,1948,0
+20250324,181900,3662538838,1948,1948,1948,1948,0
+20250324,181800,3662538838,1948,1948,1948,1948,0
+20250324,181700,3662538838,1948,1948,1948,1948,0
+20250324,181600,3662538838,1948,1948,1948,1948,0
+20250324,181500,3662538838,1948,1948,1948,1948,0
+20250324,181400,3662538838,1948,1948,1948,1948,15592
+20250324,181300,3662538838,1948,1948,1948,1948,0
+20250324,181200,3662538838,1948,1948,1948,1948,0
+20250324,181100,3662538838,1948,1948,1948,1948,0
+20250324,181000,3662538838,1948,1948,1948,1948,0
+20250324,180900,3662538838,1948,1948,1948,1948,0
+20250324,180800,3662538838,1948,1948,1948,1948,0
+20250324,180700,3662538838,1948,1948,1948,1948,0
+20250324,180600,3662538838,1948,1948,1948,1948,0
+20250324,180500,3662538838,1948,1948,1948,1948,0
+20250324,180400,3662538838,1948,1948,1948,1948,0
+20250324,180300,3662538838,1948,1948,1948,1948,0
+20250324,180200,3662538838,1948,1948,1948,1948,0
+20250324,180100,3662538838,1948,1948,1948,1948,0
+20250324,180000,3662538838,1948,1948,1948,1948,0
+20250324,175900,3662538838,1948,1948,1948,1948,0
+20250324,175800,3662538838,1948,1948,1948,1948,0
+20250324,175700,3662538838,1948,1948,1948,1948,0
+20250324,175600,3662538838,1948,1948,1948,1948,0
+20250324,175500,3662538838,1948,1948,1948,1948,0
+20250324,175400,3662538838,1948,1948,1948,1948,0
+20250324,175300,3662538838,1948,1948,1948,1948,0
+20250324,175200,3662538838,1948,1948,1948,1948,0
+20250324,175100,3662538838,1948,1948,1948,1948,0
+20250324,175000,3662538838,1948,1948,1948,1948,0
+20250324,174900,3662538838,1948,1948,1948,1948,0
+20250324,174800,3662538838,1948,1948,1948,1948,0
+20250324,174700,3662538838,1948,1948,1948,1948,0
+20250324,174600,3662538838,1948,1948,1948,1948,0
+20250324,174500,3662538838,1948,1948,1948,1948,0
+20250324,174400,3662538838,1948,1948,1948,1948,15592
+20250324,174300,3662538838,1948,1948,1948,1948,0
+20250324,174200,3662538838,1948,1948,1948,1948,0
+20250324,174100,3662538838,1948,1948,1948,1948,0
+20250324,174000,3662538838,1948,1948,1948,1948,0
+20250324,173900,3662538838,1948,1948,1948,1948,0
+20250324,173800,3662538838,1948,1948,1948,1948,0
+20250324,173700,3662538838,1948,1948,1948,1948,0
+20250324,173600,3662538838,1948,1948,1948,1948,0
+20250324,173500,3662538838,1948,1948,1948,1948,0
+20250324,173400,3662538838,1948,1948,1948,1948,0
+20250324,173300,3662538838,1948,1948,1948,1948,0
+20250324,173200,3662538838,1948,1948,1948,1948,0
+20250324,173100,3662538838,1948,1948,1948,1948,0
+20250324,173000,3662538838,1948,1948,1948,1948,0
+20250324,172900,3662538838,1948,1948,1948,1948,0
+20250324,172800,3662538838,1948,1948,1948,1948,0
+20250324,172700,3662538838,1948,1948,1948,1948,0
+20250324,172600,3662538838,1948,1948,1948,1948,0
+20250324,172500,3662538838,1948,1948,1948,1948,0
+20250324,172400,3662538838,1948,1948,1948,1948,0
+20250324,172300,3662538838,1948,1948,1948,1948,0
+20250324,172200,3662538838,1948,1948,1948,1948,0
+20250324,172100,3662538838,1948,1948,1948,1948,0
+20250324,172000,3662538838,1948,1948,1948,1948,0
+20250324,171900,3662538838,1948,1948,1948,1948,0
+20250324,171800,3662538838,1948,1948,1948,1948,0
+20250324,171700,3662538838,1948,1948,1948,1948,0
+20250324,171600,3662538838,1948,1948,1948,1948,0
+20250324,171500,3662538838,1948,1948,1948,1948,0
+20250324,171400,3662538838,1948,1948,1948,1948,15592
+20250324,171300,3662538838,1948,1948,1948,1948,0
+20250324,171200,3662538838,1948,1948,1948,1948,0
+20250324,171100,3662538838,1948,1948,1948,1948,0
+20250324,171000,3662538838,1948,1948,1948,1948,0
+20250324,170900,3662538838,1948,1948,1948,1948,0
+20250324,170800,3662538838,1948,1948,1948,1948,0
+20250324,170700,3662538838,1948,1948,1948,1948,0
+20250324,170600,3662538838,1948,1948,1948,1948,0
+20250324,170500,3662538838,1948,1948,1948,1948,0
+20250324,170400,3662538838,1948,1948,1948,1948,0
+20250324,170300,3662538838,1948,1948,1948,1948,0
+20250324,170200,3662538838,1948,1948,1948,1948,0
+20250324,170100,3662538838,1948,1948,1948,1948,0
+20250324,170000,3662538838,1948,1948,1948,1948,0
+20250324,165900,3662538838,1948,1948,1948,1948,0
+20250324,165800,3662538838,1948,1948,1948,1948,0
+20250324,165700,3662538838,1948,1948,1948,1948,0
+20250324,165600,3662538838,1948,1948,1948,1948,0
+20250324,165500,3662538838,1948,1948,1948,1948,0
+20250324,165400,3662538838,1948,1948,1948,1948,0
+20250324,165300,3662538838,1948,1948,1948,1948,0
+20250324,165200,3662538838,1948,1948,1948,1948,0
+20250324,165100,3662538838,1948,1948,1948,1948,0
+20250324,165000,3662538838,1948,1948,1948,1948,0
+20250324,164900,3662538838,1948,1948,1948,1948,0
+20250324,164800,3662538838,1948,1948,1948,1948,0
+20250324,164700,3662538838,1948,1948,1948,1948,0
+20250324,164600,3662538838,1948,1948,1948,1948,0
+20250324,164500,3662538838,1948,1948,1948,1948,0
+20250324,164400,3662538838,1948,1948,1948,1948,15592
+20250324,164300,3662538838,1948,1948,1948,1948,0
+20250324,164200,3662538838,1948,1948,1948,1948,0
+20250324,164100,3662538838,1948,1948,1948,1948,0
+20250324,164000,3662538838,1948,1948,1948,1948,0
+20250324,163900,3662538838,1948,1948,1948,1948,0
+20250324,163800,3662538838,1948,1948,1948,1948,0
+20250324,163700,3662538838,1948,1948,1948,1948,0
+20250324,163600,3662538838,1948,1948,1948,1948,0
+20250324,163500,3662538838,1948,1948,1948,1948,0
+20250324,163400,3662538838,1948,1948,1948,1948,0
+20250324,163300,3662538838,1948,1948,1948,1948,0
+20250324,163200,3662538838,1948,1948,1948,1948,0
+20250324,163100,3662538838,1948,1948,1948,1948,0
+20250324,163000,3662538838,1948,1948,1948,1948,0
+20250324,162900,3662538838,1948,1948,1948,1948,0
+20250324,162800,3662538838,1948,1948,1948,1948,0
+20250324,162700,3662538838,1948,1948,1948,1948,0
+20250324,162600,3662538838,1948,1948,1948,1948,0
+20250324,162500,3662538838,1948,1948,1948,1948,0
+20250324,162400,3662538838,1948,1948,1948,1948,0
+20250324,162300,3662538838,1948,1948,1948,1948,0
+20250324,162200,3662538838,1948,1948,1948,1948,0
+20250324,162100,3662538838,1948,1948,1948,1948,0
+20250324,162000,3662538838,1948,1948,1948,1948,0
+20250324,161900,3662538838,1948,1948,1948,1948,0
+20250324,161800,3662538838,1948,1948,1948,1948,0
+20250324,161700,3662538838,1948,1948,1948,1948,0
+20250324,161600,3662538838,1948,1948,1948,1948,0
+20250324,161500,3662538838,1948,1948,1948,1948,0
+20250324,161400,3662538838,1948,1948,1948,1948,15592
+20250324,161300,3662538838,1948,1948,1948,1948,0
+20250324,161200,3662538838,1948,1948,1948,1948,0
+20250324,161100,3662538838,1948,1948,1948,1948,0
+20250324,161000,3662538838,1948,1948,1948,1948,0
+20250324,160900,3662538838,1948,1948,1948,1948,0
+20250324,160800,3662538838,1948,1948,1948,1948,0
+20250324,160700,3662538838,1948,1948,1948,1948,0
+20250324,160600,3662538838,1948,1948,1948,1948,0
+20250324,160500,3662538838,1948,1948,1948,1948,0
+20250324,160400,3662538838,1948,1948,1948,1948,0
+20250324,160300,3662538838,1948,1948,1948,1948,0
+20250324,160200,3662538838,1948,1948,1948,1948,0
+20250324,160100,3662538838,1948,1948,1948,1948,0
+20250324,160000,3662538838,1948,1948,1948,1948,0
+20250324,155900,3662538838,1948,1948,1948,1948,0
+20250324,155800,3662538838,1948,1948,1948,1948,0
+20250324,155700,3662538838,1948,1948,1948,1948,0
+20250324,155600,3662538838,1948,1948,1948,1948,0
+20250324,155500,3662538838,1948,1948,1948,1948,0
+20250324,155400,3662538838,1948,1948,1948,1948,0
+20250324,155300,3662538838,1948,1948,1948,1948,0
+20250324,155200,3662538838,1948,1948,1948,1948,0
+20250324,155100,3662538838,1948,1948,1948,1948,0
+20250324,155000,3662538838,1948,1948,1948,1948,0
+20250324,154900,3662538838,1948,1948,1948,1948,0
+20250324,154800,3662538838,1948,1948,1948,1948,0
+20250324,154700,3662538838,1948,1948,1948,1948,0
+20250324,154600,3662538838,1948,1948,1948,1948,0
+20250324,154500,3662538838,1948,1948,1948,1948,0
+20250324,154400,3662538838,1948,1948,1948,1948,15592
+20250324,154300,3662538838,1948,1948,1948,1948,0
+20250324,154200,3662538838,1948,1948,1948,1948,0
+20250324,154100,3662538838,1948,1948,1948,1948,0
+20250324,154000,3662538838,1948,1948,1948,1948,0
+20250324,153900,3662538838,1948,1948,1948,1948,0
+20250324,153800,3662538838,1948,1948,1948,1948,0
+20250324,153700,3662538838,1948,1948,1948,1948,0
+20250324,153600,3662538838,1948,1948,1948,1948,0
+20250324,153500,3662538838,1948,1948,1948,1948,0
+20250324,153400,3662538838,1948,1948,1948,1948,0
+20250324,153300,3662538838,1948,1948,1948,1948,0
+20250324,153200,3662538838,1948,1948,1948,1948,0
+20250324,153100,3662538838,1948,1948,1948,1948,0
+20250324,153000,3662538838,1948,1948,1948,1948,15592
+20250324,152900,3632165622,1957,1957,1957,1957,0
+20250324,152800,3632165622,1957,1957,1957,1957,0
+20250324,152700,3632165622,1957,1957,1957,1957,0
+20250324,152600,3632165622,1957,1957,1957,1957,0
+20250324,152500,3632165622,1957,1957,1957,1957,0
+20250324,152400,3632165622,1957,1957,1957,1957,0
+20250324,152300,3632165622,1957,1957,1957,1957,0
+20250324,152200,3632165622,1957,1957,1957,1957,0
+20250324,152100,3632165622,1957,1957,1957,1957,0
+20250324,152000,3632165622,1957,1957,1957,1957,0
+20250324,151900,3632165622,1957,1956,1957,1954,1458
+20250324,151800,3629314576,1957,1957,1957,1953,1582
+20250324,151700,3626222064,1957,1956,1958,1952,4548
+20250324,151600,3617332535,1952,1952,1956,1952,5532
+20250324,151500,3606534023,1956,1957,1957,1951,6805
+20250324,151400,3593251735,1958,1957,1958,1957,662
+20250324,151300,3591956200,1953,1953,1957,1953,445
+20250324,151200,3591087107,1953,1953,1953,1953,496
+20250324,151100,3590118419,1953,1953,1953,1952,1098
+20250324,151000,3587975017,1953,1957,1957,1952,1148
+20250324,150900,3585733329,1958,1954,1958,1952,4133
+20250324,150800,3577664721,1951,1952,1954,1951,3791
+20250324,150700,3570265676,1952,1954,1954,1952,3249
+20250324,150600,3563921426,1954,1954,1959,1954,1079
+20250324,150500,3561813055,1959,1952,1959,1952,1107
+20250324,150400,3559650973,1952,1958,1960,1951,11294
+20250324,150300,3537593147,1957,1958,1958,1957,157
+20250324,150200,3537285744,1958,1957,1958,1957,1397
+20250324,150100,3534551692,1958,1960,1960,1957,833
+20250324,150000,3532921028,1960,1960,1960,1958,14
+20250324,145900,3532893592,1958,1958,1958,1957,434
+20250324,145800,3532044054,1958,1958,1960,1958,503
+20250324,145700,3531059178,1958,1958,1958,1958,3
+20250324,145600,3531053304,1960,1955,1960,1955,40
+20250324,145500,3530975094,1955,1959,1960,1955,1975
+20250324,145400,3527113174,1960,1959,1960,1955,6489
+20250324,145300,3514419798,1960,1961,1961,1960,696
+20250324,145200,3513055636,1960,1960,1961,1960,453
+20250324,145100,3512167740,1961,1961,1961,1961,10
+20250324,145000,3512148130,1960,1962,1962,1960,2836
+20250324,144900,3506587848,1962,1960,1962,1960,875
+20250324,144800,3504872447,1960,1959,1960,1955,1294
+20250324,144700,3502337573,1955,1961,1962,1954,15375
+20250324,144600,3472270901,1961,1960,1963,1957,1293
+20250324,144500,3469739627,1963,1967,1967,1957,12294
+20250324,144400,3445652758,1967,1969,1970,1967,245
+20250324,144300,3445170613,1970,1968,1970,1968,2236
+20250324,144200,3440770163,1968,1966,1968,1962,1835
+20250324,144100,3437165891,1973,1979,1980,1960,21547
+20250324,144000,3394829495,1970,1971,1981,1970,4289
+20250324,143900,3386379301,1971,1976,1981,1971,6264
+20250324,143800,3374008764,1977,1978,1982,1976,1321
+20250324,143700,3371397049,1988,1977,1988,1977,2810
+20250324,143600,3365830211,1977,1990,1990,1975,16285
+20250324,143500,3333613770,1981,1986,1990,1981,8567
+20250324,143400,3316620170,1989,1986,1990,1985,4776
+20250324,143300,3307139343,1986,1990,1990,1985,4073
+20250324,143200,3299050110,1987,1987,1987,1987,21
+20250324,143100,3299008383,1991,1987,1991,1987,31
+20250324,143000,3298946674,1987,1987,1987,1987,504
+20250324,142900,3297945226,1991,1991,1992,1991,262
+20250324,142800,3297423573,1991,1989,1992,1989,2473
+20250324,142700,3292504570,1985,1982,1985,1982,1858
+20250324,142600,3288816590,1984,1982,1984,1981,1725
+20250324,142500,3285397953,1985,1989,1989,1981,926
+20250324,142400,3283563452,1981,1985,1989,1981,5994
+20250324,142300,3271684029,1984,1984,1989,1984,1141
+20250324,142200,3269420280,1985,1988,1989,1984,3258
+20250324,142100,3262952228,1994,1994,1994,1994,0
+20250324,142000,3262952228,1994,1985,1994,1985,708
+20250324,141900,3261546812,1985,1985,1995,1985,3372
+20250324,141800,3254853379,1985,1987,1987,1985,6224
+20250324,141700,3242490735,1988,1990,1990,1987,3232
+20250324,141600,3236065614,1990,1990,1990,1990,788
+20250324,141500,3234497494,1990,1990,1998,1990,1615
+20250324,141400,3231275465,1990,1998,1998,1990,12
+20250324,141300,3231251577,1989,1990,1998,1987,2478
+20250324,141200,3226318530,1988,1996,1998,1987,18946
+20250324,141100,3188594069,1996,1999,1999,1996,2307
+20250324,141000,3183987388,1997,2000,2000,1997,2170
+20250324,140900,3179651257,1999,2005,2005,1999,398
+20250324,140800,3178855499,2000,2000,2000,1996,1616
+20250324,140700,3175624918,2000,1999,2005,1996,713
+20250324,140600,3174200825,1999,1995,1999,1995,748
+20250324,140500,3172706479,1999,1999,2000,1995,1365
+20250324,140400,3169980817,1999,1999,2010,1999,4879
+20250324,140300,3160227523,1999,2005,2005,1999,5148
+20250324,140200,3149929494,2010,2005,2015,2005,8751
+20250324,140100,3132363404,2005,2015,2015,2005,2492
+20250324,140000,3127352879,2010,2020,2020,2000,11011
+20250324,135900,3105175831,2015,1993,2015,1993,10312
+20250324,135800,3084492100,1992,1996,1997,1991,9497
+20250324,135700,3065553869,1997,1996,1999,1993,1977
+20250324,135600,3061607697,1996,2000,2000,1996,2626
+20250324,135500,3056359903,2000,1990,2005,1988,6191
+20250324,135400,3043978902,1995,1985,1996,1983,12498
+20250324,135300,3019167706,1983,1985,2000,1974,16253
+20250324,135200,2986841702,1975,2005,2005,1975,32597
+20250324,135100,2921831644,2005,2015,2015,1999,53185
+20250324,135000,2815386799,2020,2035,2040,2020,4233
+20250324,134900,2806809314,2035,1999,2050,1999,26932
+20250324,134800,2752091658,2010,2005,2015,1999,33861
+20250324,134700,2684306218,2005,2010,2015,2000,18816
+20250324,134600,2646619248,2015,2015,2015,2005,3739
+20250324,134500,2639110058,2015,2005,2025,2000,25331
+20250324,134400,2588198313,2005,2005,2020,1999,20074
+20250324,134300,2547925934,2005,2020,2025,1996,45136
+20250324,134200,2457572209,2020,2040,2050,2020,34439
+20250324,134100,2387378694,2040,2005,2055,2000,40725
+20250324,134000,2304476749,2000,1992,2015,1992,27623
+20250324,133900,2249136170,1995,2035,2040,1991,63029
+20250324,133800,2122545772,2030,2070,2070,2010,121726
+20250324,133700,1875577297,2065,2105,2105,2055,72814
+20250324,133600,1724520012,2105,2130,2140,2085,77487
+20250324,133500,1561001827,2145,2115,2170,2100,254024
+20250324,133400,1017466864,2150,2150,2150,2150,0
+20250324,133300,1017466864,2150,2150,2150,2150,0
+20250324,133200,1017466864,2150,2080,2150,2070,263819
+20250324,133100,456778334,2085,1952,2135,1952,120703
+20250324,133000,209463945,1952,1945,1952,1945,4098
+20250324,132900,201475311,1941,1941,1941,1941,1
+20250324,132800,201473370,1945,1945,1945,1945,0
+20250324,132700,201473370,1945,1945,1945,1945,10
+20250324,132600,201453920,1941,1945,1945,1941,40
+20250324,132500,201376240,1945,1945,1945,1945,0
+20250324,132400,201376240,1945,1945,1945,1945,1
+20250324,132300,201374295,1942,1942,1942,1942,128
+20250324,132200,201125719,1945,1945,1945,1945,0
+20250324,132100,201125719,1945,1945,1945,1945,4
+20250324,132000,201117939,1945,1944,1945,1944,10
+20250324,131900,201098498,1944,1944,1944,1944,1
+20250324,131800,201096554,1942,1943,1943,1942,56
+20250324,131700,200987772,1945,1945,1945,1945,0
+20250324,131600,200987772,1945,1945,1945,1945,1
+20250324,131500,200985827,1945,1945,1945,1945,0
+20250324,131400,200985827,1945,1945,1945,1945,0
+20250324,131300,200985827,1945,1945,1945,1945,0
+20250324,131200,200985827,1945,1945,1945,1945,0
+20250324,131100,200985827,1945,1945,1945,1945,0
+20250324,131000,200985827,1945,1945,1945,1945,0
+20250324,130900,200985827,1945,1945,1945,1945,1
+20250324,130800,200983882,1938,1941,1941,1938,4082
+20250324,130700,193072670,1941,1942,1942,1941,20
+20250324,130600,193033840,1943,1943,1943,1943,0
+20250324,130500,193033840,1943,1943,1943,1943,94
+20250324,130400,192851198,1943,1943,1943,1943,350
+20250324,130300,192171148,1945,1945,1945,1945,0
+20250324,130200,192171148,1945,1945,1945,1945,1
+20250324,130100,192169203,1948,1948,1948,1948,0
+20250324,130000,192169203,1948,1943,1948,1943,2
+20250324,125900,192165312,1943,1943,1943,1943,40
+20250324,125800,192087592,1943,1943,1948,1943,114
+20250324,125700,191865840,1943,1948,1948,1943,4
+20250324,125600,191858063,1943,1943,1943,1943,20
+20250324,125500,191819203,1943,1943,1943,1943,1
+20250324,125400,191817260,1945,1940,1945,1940,630
+20250324,125300,190592865,1945,1945,1945,1945,100
+20250324,125200,190398365,1945,1945,1945,1945,9
+20250324,125100,190380860,1945,1938,1945,1938,16
+20250324,125000,190349767,1938,1941,1941,1938,4
+20250324,124900,190342009,1945,1945,1945,1945,1
+20250324,124800,190340064,1942,1942,1942,1942,1596
+20250324,124700,187240632,1942,1942,1942,1942,1000
+20250324,124600,185298632,1938,1938,1938,1938,500
+20250324,124500,184329632,1942,1941,1942,1938,245
+20250324,124400,183854118,1942,1942,1942,1942,0
+20250324,124300,183854118,1942,1942,1942,1942,0
+20250324,124200,183854118,1942,1942,1942,1942,0
+20250324,124100,183854118,1942,1939,1942,1937,1001
+20250324,124000,181914105,1942,1942,1942,1942,0
+20250324,123900,181914105,1942,1942,1942,1942,0
+20250324,123800,181914105,1942,1942,1942,1942,0
+20250324,123700,181914105,1942,1942,1942,1942,2
+20250324,123600,181910221,1938,1942,1942,1938,615
+20250324,123500,180717504,1942,1942,1942,1942,0
+20250324,123400,180717504,1942,1942,1942,1942,0
+20250324,123300,180717504,1942,1942,1942,1942,0
+20250324,123200,180717504,1942,1941,1942,1941,35
+20250324,123100,180649568,1941,1941,1941,1941,0
+20250324,123000,180649568,1941,1941,1941,1941,11
+20250324,122900,180628217,1941,1941,1941,1941,5
+20250324,122800,180618512,1941,1941,1941,1941,0
+20250324,122700,180618512,1941,1941,1941,1941,0
+20250324,122600,180618512,1941,1941,1941,1941,0
+20250324,122500,180618512,1941,1941,1941,1941,185
+20250324,122400,180259427,1941,1941,1941,1941,0
+20250324,122300,180259427,1941,1941,1941,1941,125
+20250324,122200,180016802,1939,1939,1939,1939,0
+20250324,122100,180016802,1939,1940,1940,1938,702
+20250324,122000,178655941,1940,1942,1942,1940,45
+20250324,121900,178568592,1942,1942,1942,1942,1
+20250324,121800,178566650,1942,1942,1942,1942,0
+20250324,121700,178566650,1942,1942,1942,1942,0
+20250324,121600,178566650,1942,1942,1942,1942,0
+20250324,121500,178566650,1942,1941,1942,1941,30
+20250324,121400,178508410,1942,1942,1942,1942,0
+20250324,121300,178508410,1942,1942,1942,1942,23
+20250324,121200,178463744,1941,1941,1941,1941,0
+20250324,121100,178463744,1941,1941,1941,1941,75
+20250324,121000,178318169,1940,1941,1941,1940,49
+20250324,120900,178223089,1941,1941,1941,1941,105
+20250324,120800,178019284,1942,1942,1942,1942,0
+20250324,120700,178019284,1942,1942,1942,1942,0
+20250324,120600,178019284,1942,1942,1942,1942,0
+20250324,120500,178019284,1942,1942,1942,1942,0
+20250324,120400,178019284,1942,1942,1942,1942,1
+20250324,120300,178017342,1941,1941,1941,1941,0
+20250324,120200,178017342,1941,1942,1942,1941,2900
+20250324,120100,172386942,1942,1942,1942,1942,11
+20250324,120000,172365580,1942,1942,1942,1942,500
+20250324,115900,171394580,1936,1939,1939,1936,1140
+20250324,115800,169187486,1942,1942,1942,1942,0
+20250324,115700,169187486,1942,1938,1942,1936,1207
+20250324,115600,166850469,1942,1942,1942,1942,79
+20250324,115500,166697051,1942,1940,1942,1936,2807
+20250324,115400,161258940,1940,1942,1942,1940,3117
+20250324,115300,155211087,1944,1944,1944,1944,0
+20250324,115200,155211087,1944,1943,1944,1943,54
+20250324,115100,155106163,1943,1943,1943,1943,111
+20250324,115000,154890490,1943,1944,1944,1943,603
+20250324,114900,153718655,1944,1944,1944,1944,82
+20250324,114800,153559247,1944,1943,1944,1943,170
+20250324,114700,153228917,1944,1943,1944,1943,101
+20250324,114600,153032574,1944,1944,1944,1944,200
+20250324,114500,152643774,1944,1945,1945,1944,836
+20250324,114400,151018589,1944,1944,1944,1944,0
+20250324,114300,151018589,1944,1944,1944,1944,0
+20250324,114200,151018589,1944,1944,1944,1944,810
+20250324,114100,149443949,1950,1950,1950,1950,0
+20250324,114000,149443949,1950,1950,1950,1950,11
+20250324,113900,149422499,1950,1950,1950,1950,0
+20250324,113800,149422499,1950,1950,1950,1950,0
+20250324,113700,149422499,1950,1950,1950,1950,3
+20250324,113600,149416649,1950,1950,1950,1950,0
+20250324,113500,149416649,1950,1950,1950,1950,1
+20250324,113400,149414699,1943,1943,1943,1943,70
+20250324,113300,149278689,1951,1946,1951,1943,101
+20250324,113200,149082332,1951,1948,1951,1948,18
+20250324,113100,149047258,1948,1948,1948,1948,0
+20250324,113000,149047258,1948,1947,1951,1946,236
+20250324,112900,148587937,1952,1952,1952,1952,0
+20250324,112800,148587937,1952,1951,1952,1951,2
+20250324,112700,148584034,1952,1952,1952,1952,0
+20250324,112600,148584034,1952,1952,1952,1952,0
+20250324,112500,148584034,1952,1952,1952,1952,1
+20250324,112400,148582082,1944,1946,1946,1943,819
+20250324,112300,146989458,1952,1952,1952,1952,0
+20250324,112200,146989458,1952,1952,1952,1952,15
+20250324,112100,146960178,1953,1953,1953,1953,0
+20250324,112000,146960178,1953,1953,1953,1953,0
+20250324,111900,146960178,1953,1953,1953,1953,0
+20250324,111800,146960178,1953,1953,1953,1953,0
+20250324,111700,146960178,1953,1950,1953,1950,1001
+20250324,111600,145008222,1950,1949,1953,1941,6528
+20250324,111500,132321715,1953,1953,1953,1953,2
+20250324,111400,132317809,1951,1951,1951,1951,0
+20250324,111300,132317809,1951,1951,1951,1951,0
+20250324,111200,132317809,1951,1951,1951,1951,20
+20250324,111100,132278789,1951,1951,1951,1951,119
+20250324,111000,132046620,1953,1952,1953,1952,318
+20250324,110900,131425882,1953,1953,1953,1953,51
+20250324,110800,131326279,1953,1953,1953,1953,1
+20250324,110700,131324326,1953,1953,1953,1953,0
+20250324,110600,131324326,1953,1953,1953,1953,34
+20250324,110500,131257924,1952,1951,1952,1951,821
+20250324,110400,129655913,1951,1951,1951,1950,937
+20250324,110300,127827963,1951,1951,1951,1951,0
+20250324,110200,127827963,1951,1951,1951,1951,0
+20250324,110100,127827963,1951,1951,1951,1951,41
+20250324,110000,127747972,1951,1951,1951,1951,0
+20250324,105900,127747972,1951,1951,1951,1951,0
+20250324,105800,127747972,1951,1951,1951,1951,16
+20250324,105700,127716756,1951,1951,1951,1951,28
+20250324,105600,127662128,1951,1951,1951,1951,22
+20250324,105500,127619206,1951,1951,1951,1951,65
+20250324,105400,127492391,1951,1951,1951,1951,0
+20250324,105300,127492391,1951,1951,1951,1951,0
+20250324,105200,127492391,1951,1951,1951,1951,0
+20250324,105100,127492391,1951,1951,1951,1951,6
+20250324,105000,127480685,1950,1950,1950,1950,867
+20250324,104900,125790035,1950,1951,1951,1950,2
+20250324,104800,125786134,1951,1951,1951,1951,0
+20250324,104700,125786134,1951,1951,1951,1951,18
+20250324,104600,125751016,1951,1950,1951,1950,113
+20250324,104500,125530665,1953,1953,1953,1953,0
+20250324,104400,125530665,1953,1953,1953,1953,0
+20250324,104300,125530665,1953,1953,1953,1953,0
+20250324,104200,125530665,1953,1953,1953,1953,0
+20250324,104100,125530665,1953,1953,1953,1946,3034
+20250324,104000,119625444,1953,1953,1953,1953,0
+20250324,103900,119625444,1953,1953,1953,1953,0
+20250324,103800,119625444,1953,1953,1953,1953,10
+20250324,103700,119605914,1953,1953,1953,1953,0
+20250324,103600,119605914,1953,1953,1953,1953,0
+20250324,103500,119605914,1953,1953,1953,1953,20
+20250324,103400,119566854,1953,1953,1953,1953,0
+20250324,103300,119566854,1953,1953,1953,1953,0
+20250324,103200,119566854,1953,1953,1953,1953,0
+20250324,103100,119566854,1953,1953,1953,1953,0
+20250324,103000,119566854,1953,1953,1953,1953,0
+20250324,102900,119566854,1953,1953,1953,1953,0
+20250324,102800,119566854,1953,1953,1953,1953,1
+20250324,102700,119564901,1953,1953,1953,1953,0
+20250324,102600,119564901,1953,1952,1953,1952,3
+20250324,102500,119559044,1952,1952,1952,1952,1
+20250324,102400,119557092,1950,1950,1950,1950,565
+20250324,102300,118455342,1947,1947,1947,1947,1500
+20250324,102200,115534842,1950,1950,1950,1950,0
+20250324,102100,115534842,1950,1950,1950,1950,0
+20250324,102000,115534842,1950,1950,1950,1950,0
+20250324,101900,115534842,1950,1950,1950,1950,0
+20250324,101800,115534842,1950,1950,1950,1950,0
+20250324,101700,115534842,1950,1950,1950,1950,305
+20250324,101600,114940092,1950,1950,1950,1950,30
+20250324,101500,114881592,1953,1953,1953,1953,0
+20250324,101400,114881592,1953,1953,1953,1953,0
+20250324,101300,114881592,1953,1953,1953,1953,0
+20250324,101200,114881592,1953,1953,1953,1953,50
+20250324,101100,114783942,1954,1954,1954,1954,2
+20250324,101000,114780034,1946,1946,1946,1946,30
+20250324,100900,114721654,1950,1950,1950,1950,328
+20250324,100800,114082054,1948,1947,1949,1947,7945
+20250324,100700,98598416,1947,1947,1947,1947,10
+20250324,100600,98578946,1948,1948,1948,1948,12
+20250324,100500,98555570,1948,1948,1948,1948,1146
+20250324,100400,96323162,1949,1949,1949,1949,157
+20250324,100300,96017169,1950,1950,1950,1950,16
+20250324,100200,95985969,1950,1950,1950,1950,656
+20250324,100100,94706769,1950,1951,1951,1950,107
+20250324,100000,94498096,1954,1954,1954,1954,0
+20250324,095900,94498096,1954,1954,1954,1954,10
+20250324,095800,94478556,1951,1951,1951,1951,257
+20250324,095700,93977149,1951,1951,1951,1951,543
+20250324,095600,92917756,1950,1950,1950,1950,0
+20250324,095500,92917756,1950,1950,1950,1950,4
+20250324,095400,92909956,1950,1950,1950,1950,0
+20250324,095300,92909956,1950,1954,1954,1950,146
+20250324,095200,92625052,1954,1954,1954,1954,0
+20250324,095100,92625052,1954,1954,1954,1954,13
+20250324,095000,92599650,1954,1954,1954,1954,8
+20250324,094900,92584018,1954,1954,1954,1954,10
+20250324,094800,92564478,1954,1954,1954,1954,0
+20250324,094700,92564478,1954,1954,1954,1954,0
+20250324,094600,92564478,1954,1954,1954,1954,0
+20250324,094500,92564478,1954,1954,1954,1954,0
+20250324,094400,92564478,1954,1954,1954,1954,0
+20250324,094300,92564478,1954,1952,1954,1952,1296
+20250324,094200,90032892,1950,1952,1952,1950,116
+20250324,094100,89806690,1952,1952,1952,1952,709
+20250324,094000,88422722,1951,1949,1951,1949,705
+20250324,093900,87048274,1949,1949,1949,1949,101
+20250324,093800,86851425,1949,1947,1949,1938,2351
+20250324,093700,82288163,1950,1950,1950,1950,0
+20250324,093600,82288163,1950,1950,1952,1950,2692
+20250324,093500,77036203,1946,1948,1949,1946,2040
+20250324,093400,73060343,1950,1950,1950,1950,0
+20250324,093300,73060343,1950,1952,1952,1950,21
+20250324,093200,73019391,1949,1947,1952,1941,6547
+20250324,093100,60262221,1947,1947,1947,1936,1181
+20250324,093000,57969347,1949,1948,1949,1948,31
+20250324,092900,57908952,1950,1950,1950,1950,2
+20250324,092800,57905052,1948,1950,1950,1948,52
+20250324,092700,57803752,1950,1950,1950,1950,0
+20250324,092600,57803752,1950,1950,1950,1950,3
+20250324,092500,57797902,1950,1950,1950,1950,0
+20250324,092400,57797902,1950,1950,1950,1950,82
+20250324,092300,57638002,1945,1950,1950,1945,560
+20250324,092200,56548291,1950,1950,1950,1950,6
+20250324,092100,56536591,1950,1950,1950,1950,4
+20250324,092000,56528791,1951,1951,1951,1951,0
+20250324,091900,56528791,1951,1951,1951,1951,0
+20250324,091800,56528791,1951,1951,1951,1951,2
+20250324,091700,56524889,1951,1946,1951,1942,5002
+20250324,091600,46805829,1951,1946,1951,1946,64
+20250324,091500,46681027,1951,1951,1951,1951,5
+20250324,091400,46671272,1952,1952,1952,1952,2
+20250324,091300,46667368,1952,1952,1952,1952,500
+20250324,091200,45691368,1953,1953,1953,1953,100
+20250324,091100,45496068,1953,1945,1953,1945,688
+20250324,091000,44157900,1945,1946,1953,1945,4655
+20250324,090900,35103403,1954,1945,1954,1945,64
+20250324,090800,34978896,1955,1955,1955,1955,100
+20250324,090700,34783396,1959,1943,1959,1943,1001
+20250324,090600,32838437,1943,1951,1951,1943,2926
+20250324,090500,27145033,1962,1964,1964,1950,1672
+20250324,090400,23882958,1952,1953,1965,1951,685
+20250324,090300,22545253,1966,1956,1966,1953,4572
+20250324,090200,13608932,1974,1974,1974,1974,4
+20250324,090100,13601036,1955,1971,1971,1955,605
+20250324,090000,12415655,1971,1959,1971,1959,6330

214680/min/candle-20250325.csv

@@ -0,0 +1,704 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,204200,80144591563,2340,2340,2340,2340,296639
+20250325,204100,80144591563,2340,2340,2340,2340,0
+20250325,204000,80144591563,2340,2340,2340,2340,0
+20250325,203900,80144591563,2340,2340,2340,2340,0
+20250325,203800,80144591563,2340,2340,2340,2340,0
+20250325,203700,80144591563,2340,2340,2340,2340,0
+20250325,203600,80144591563,2340,2340,2340,2340,0
+20250325,203500,80144591563,2340,2340,2340,2340,0
+20250325,203400,80144591563,2340,2340,2340,2340,0
+20250325,203300,80144591563,2340,2340,2340,2340,0
+20250325,203200,80144591563,2340,2340,2340,2340,0
+20250325,203100,80144591563,2340,2340,2340,2340,0
+20250325,203000,80144591563,2340,2340,2340,2340,0
+20250325,202900,80144591563,2340,2340,2340,2340,0
+20250325,202800,80144591563,2340,2340,2340,2340,0
+20250325,202700,80144591563,2340,2340,2340,2340,0
+20250325,202600,80144591563,2340,2340,2340,2340,0
+20250325,202500,80144591563,2340,2340,2340,2340,0
+20250325,202400,80144591563,2340,2340,2340,2340,0
+20250325,202300,80144591563,2340,2340,2340,2340,0
+20250325,202200,80144591563,2340,2340,2340,2340,0
+20250325,202100,80144591563,2340,2340,2340,2340,0
+20250325,202000,80144591563,2340,2340,2340,2340,0
+20250325,201900,80144591563,2340,2340,2340,2340,0
+20250325,201800,80144591563,2340,2340,2340,2340,0
+20250325,201700,80144591563,2340,2340,2340,2340,0
+20250325,201600,80144591563,2340,2340,2340,2340,0
+20250325,201500,80144591563,2340,2340,2340,2340,0
+20250325,201400,80144591563,2340,2340,2340,2340,0
+20250325,201300,80144591563,2340,2340,2340,2340,0
+20250325,201200,80144591563,2340,2340,2340,2340,296639
+20250325,201100,80144591563,2340,2340,2340,2340,0
+20250325,201000,80144591563,2340,2340,2340,2340,0
+20250325,200900,80144591563,2340,2340,2340,2340,0
+20250325,200800,80144591563,2340,2340,2340,2340,0
+20250325,200700,80144591563,2340,2340,2340,2340,0
+20250325,200600,80144591563,2340,2340,2340,2340,0
+20250325,200500,80144591563,2340,2340,2340,2340,0
+20250325,200400,80144591563,2340,2340,2340,2340,0
+20250325,200300,80144591563,2340,2340,2340,2340,0
+20250325,200200,80144591563,2340,2340,2340,2340,0
+20250325,200100,80144591563,2340,2340,2340,2340,0
+20250325,200000,80144591563,2340,2340,2340,2340,0
+20250325,195900,80144591563,2340,2340,2340,2340,0
+20250325,195800,80144591563,2340,2340,2340,2340,0
+20250325,195700,80144591563,2340,2340,2340,2340,0
+20250325,195600,80144591563,2340,2340,2340,2340,0
+20250325,195500,80144591563,2340,2340,2340,2340,0
+20250325,195400,80144591563,2340,2340,2340,2340,0
+20250325,195300,80144591563,2340,2340,2340,2340,0
+20250325,195200,80144591563,2340,2340,2340,2340,0
+20250325,195100,80144591563,2340,2340,2340,2340,0
+20250325,195000,80144591563,2340,2340,2340,2340,0
+20250325,194900,80144591563,2340,2340,2340,2340,0
+20250325,194800,80144591563,2340,2340,2340,2340,0
+20250325,194700,80144591563,2340,2340,2340,2340,0
+20250325,194600,80144591563,2340,2340,2340,2340,0
+20250325,194500,80144591563,2340,2340,2340,2340,0
+20250325,194400,80144591563,2340,2340,2340,2340,0
+20250325,194300,80144591563,2340,2340,2340,2340,0
+20250325,194200,80144591563,2340,2340,2340,2340,296639
+20250325,194100,80144591563,2340,2340,2340,2340,0
+20250325,194000,80144591563,2340,2340,2340,2340,0
+20250325,193900,80144591563,2340,2340,2340,2340,0
+20250325,193800,80144591563,2340,2340,2340,2340,0
+20250325,193700,80144591563,2340,2340,2340,2340,0
+20250325,193600,80144591563,2340,2340,2340,2340,0
+20250325,193500,80144591563,2340,2340,2340,2340,0
+20250325,193400,80144591563,2340,2340,2340,2340,0
+20250325,193300,80144591563,2340,2340,2340,2340,0
+20250325,193200,80144591563,2340,2340,2340,2340,0
+20250325,193100,80144591563,2340,2340,2340,2340,0
+20250325,193000,80144591563,2340,2340,2340,2340,0
+20250325,192900,80144591563,2340,2340,2340,2340,0
+20250325,192800,80144591563,2340,2340,2340,2340,0
+20250325,192700,80144591563,2340,2340,2340,2340,0
+20250325,192600,80144591563,2340,2340,2340,2340,0
+20250325,192500,80144591563,2340,2340,2340,2340,0
+20250325,192400,80144591563,2340,2340,2340,2340,0
+20250325,192300,80144591563,2340,2340,2340,2340,0
+20250325,192200,80144591563,2340,2340,2340,2340,0
+20250325,192100,80144591563,2340,2340,2340,2340,0
+20250325,192000,80144591563,2340,2340,2340,2340,0
+20250325,191900,80144591563,2340,2340,2340,2340,0
+20250325,191800,80144591563,2340,2340,2340,2340,0
+20250325,191700,80144591563,2340,2340,2340,2340,0
+20250325,191600,80144591563,2340,2340,2340,2340,0
+20250325,191500,80144591563,2340,2340,2340,2340,0
+20250325,191400,80144591563,2340,2340,2340,2340,0
+20250325,191300,80144591563,2340,2340,2340,2340,0
+20250325,191200,80144591563,2340,2340,2340,2340,296639
+20250325,191100,80144591563,2340,2340,2340,2340,0
+20250325,191000,80144591563,2340,2340,2340,2340,0
+20250325,190900,80144591563,2340,2340,2340,2340,0
+20250325,190800,80144591563,2340,2340,2340,2340,0
+20250325,190700,80144591563,2340,2340,2340,2340,0
+20250325,190600,80144591563,2340,2340,2340,2340,0
+20250325,190500,80144591563,2340,2340,2340,2340,0
+20250325,190400,80144591563,2340,2340,2340,2340,0
+20250325,190300,80144591563,2340,2340,2340,2340,0
+20250325,190200,80144591563,2340,2340,2340,2340,0
+20250325,190100,80144591563,2340,2340,2340,2340,0
+20250325,190000,80144591563,2340,2340,2340,2340,0
+20250325,185900,80144591563,2340,2340,2340,2340,0
+20250325,185800,80144591563,2340,2340,2340,2340,0
+20250325,185700,80144591563,2340,2340,2340,2340,0
+20250325,185600,80144591563,2340,2340,2340,2340,0
+20250325,185500,80144591563,2340,2340,2340,2340,0
+20250325,185400,80144591563,2340,2340,2340,2340,0
+20250325,185300,80144591563,2340,2340,2340,2340,0
+20250325,185200,80144591563,2340,2340,2340,2340,0
+20250325,185100,80144591563,2340,2340,2340,2340,0
+20250325,185000,80144591563,2340,2340,2340,2340,0
+20250325,184900,80144591563,2340,2340,2340,2340,0
+20250325,184800,80144591563,2340,2340,2340,2340,0
+20250325,184700,80144591563,2340,2340,2340,2340,0
+20250325,184600,80144591563,2340,2340,2340,2340,0
+20250325,184500,80144591563,2340,2340,2340,2340,0
+20250325,184400,80144591563,2340,2340,2340,2340,0
+20250325,184300,80144591563,2340,2340,2340,2340,0
+20250325,184200,80144591563,2340,2340,2340,2340,296639
+20250325,184100,80144591563,2340,2340,2340,2340,0
+20250325,184000,80144591563,2340,2340,2340,2340,0
+20250325,183900,80144591563,2340,2340,2340,2340,0
+20250325,183800,80144591563,2340,2340,2340,2340,0
+20250325,183700,80144591563,2340,2340,2340,2340,0
+20250325,183600,80144591563,2340,2340,2340,2340,0
+20250325,183500,80144591563,2340,2340,2340,2340,0
+20250325,183400,80144591563,2340,2340,2340,2340,0
+20250325,183300,80144591563,2340,2340,2340,2340,0
+20250325,183200,80144591563,2340,2340,2340,2340,0
+20250325,183100,80144591563,2340,2340,2340,2340,0
+20250325,183000,80144591563,2340,2340,2340,2340,0
+20250325,182900,80144591563,2340,2340,2340,2340,0
+20250325,182800,80144591563,2340,2340,2340,2340,0
+20250325,182700,80144591563,2340,2340,2340,2340,0
+20250325,182600,80144591563,2340,2340,2340,2340,0
+20250325,182500,80144591563,2340,2340,2340,2340,0
+20250325,182400,80144591563,2340,2340,2340,2340,0
+20250325,182300,80144591563,2340,2340,2340,2340,0
+20250325,182200,80144591563,2340,2340,2340,2340,0
+20250325,182100,80144591563,2340,2340,2340,2340,0
+20250325,182000,80144591563,2340,2340,2340,2340,0
+20250325,181900,80144591563,2340,2340,2340,2340,0
+20250325,181800,80144591563,2340,2340,2340,2340,0
+20250325,181700,80144591563,2340,2340,2340,2340,0
+20250325,181600,80144591563,2340,2340,2340,2340,0
+20250325,181500,80144591563,2340,2340,2340,2340,0
+20250325,181400,80144591563,2340,2340,2340,2340,0
+20250325,181300,80144591563,2340,2340,2340,2340,0
+20250325,181200,80144591563,2340,2340,2340,2340,296639
+20250325,181100,80144591563,2340,2340,2340,2340,0
+20250325,181000,80144591563,2340,2340,2340,2340,0
+20250325,180900,80144591563,2340,2340,2340,2340,0
+20250325,180800,80144591563,2340,2340,2340,2340,0
+20250325,180700,80144591563,2340,2340,2340,2340,0
+20250325,180600,80144591563,2340,2340,2340,2340,0
+20250325,180500,80144591563,2340,2340,2340,2340,0
+20250325,180400,80144591563,2340,2340,2340,2340,0
+20250325,180300,80144591563,2340,2340,2340,2340,0
+20250325,180200,80144591563,2340,2340,2340,2340,0
+20250325,180100,80144591563,2340,2340,2340,2340,0
+20250325,180000,80144591563,2340,2340,2340,2340,0
+20250325,175900,80144591563,2340,2340,2340,2340,0
+20250325,175800,80144591563,2340,2340,2340,2340,0
+20250325,175700,80144591563,2340,2340,2340,2340,0
+20250325,175600,80144591563,2340,2340,2340,2340,0
+20250325,175500,80144591563,2340,2340,2340,2340,0
+20250325,175400,80144591563,2340,2340,2340,2340,0
+20250325,175300,80144591563,2340,2340,2340,2340,0
+20250325,175200,80144591563,2340,2340,2340,2340,0
+20250325,175100,80144591563,2340,2340,2340,2340,0
+20250325,175000,80144591563,2340,2340,2340,2340,0
+20250325,174900,80144591563,2340,2340,2340,2340,0
+20250325,174800,80144591563,2340,2340,2340,2340,0
+20250325,174700,80144591563,2340,2340,2340,2340,0
+20250325,174600,80144591563,2340,2340,2340,2340,0
+20250325,174500,80144591563,2340,2340,2340,2340,0
+20250325,174400,80144591563,2340,2340,2340,2340,0
+20250325,174300,80144591563,2340,2340,2340,2340,0
+20250325,174200,80144591563,2340,2340,2340,2340,296639
+20250325,174100,80144591563,2340,2340,2340,2340,0
+20250325,174000,80144591563,2340,2340,2340,2340,0
+20250325,173900,80144591563,2340,2340,2340,2340,0
+20250325,173800,80144591563,2340,2340,2340,2340,0
+20250325,173700,80144591563,2340,2340,2340,2340,0
+20250325,173600,80144591563,2340,2340,2340,2340,0
+20250325,173500,80144591563,2340,2340,2340,2340,0
+20250325,173400,80144591563,2340,2340,2340,2340,0
+20250325,173300,80144591563,2340,2340,2340,2340,0
+20250325,173200,80144591563,2340,2340,2340,2340,0
+20250325,173100,80144591563,2340,2340,2340,2340,0
+20250325,173000,80144591563,2340,2340,2340,2340,0
+20250325,172900,80144591563,2340,2340,2340,2340,0
+20250325,172800,80144591563,2340,2340,2340,2340,0
+20250325,172700,80144591563,2340,2340,2340,2340,0
+20250325,172600,80144591563,2340,2340,2340,2340,0
+20250325,172500,80144591563,2340,2340,2340,2340,0
+20250325,172400,80144591563,2340,2340,2340,2340,0
+20250325,172300,80144591563,2340,2340,2340,2340,0
+20250325,172200,80144591563,2340,2340,2340,2340,0
+20250325,172100,80144591563,2340,2340,2340,2340,0
+20250325,172000,80144591563,2340,2340,2340,2340,0
+20250325,171900,80144591563,2340,2340,2340,2340,0
+20250325,171800,80144591563,2340,2340,2340,2340,0
+20250325,171700,80144591563,2340,2340,2340,2340,0
+20250325,171600,80144591563,2340,2340,2340,2340,0
+20250325,171500,80144591563,2340,2340,2340,2340,0
+20250325,171400,80144591563,2340,2340,2340,2340,0
+20250325,171300,80144591563,2340,2340,2340,2340,0
+20250325,171200,80144591563,2340,2340,2340,2340,296639
+20250325,171100,80144591563,2340,2340,2340,2340,0
+20250325,171000,80144591563,2340,2340,2340,2340,0
+20250325,170900,80144591563,2340,2340,2340,2340,0
+20250325,170800,80144591563,2340,2340,2340,2340,0
+20250325,170700,80144591563,2340,2340,2340,2340,0
+20250325,170600,80144591563,2340,2340,2340,2340,0
+20250325,170500,80144591563,2340,2340,2340,2340,0
+20250325,170400,80144591563,2340,2340,2340,2340,0
+20250325,170300,80144591563,2340,2340,2340,2340,0
+20250325,170200,80144591563,2340,2340,2340,2340,0
+20250325,170100,80144591563,2340,2340,2340,2340,0
+20250325,170000,80144591563,2340,2340,2340,2340,0
+20250325,165900,80144591563,2340,2340,2340,2340,0
+20250325,165800,80144591563,2340,2340,2340,2340,0
+20250325,165700,80144591563,2340,2340,2340,2340,0
+20250325,165600,80144591563,2340,2340,2340,2340,0
+20250325,165500,80144591563,2340,2340,2340,2340,0
+20250325,165400,80144591563,2340,2340,2340,2340,0
+20250325,165300,80144591563,2340,2340,2340,2340,0
+20250325,165200,80144591563,2340,2340,2340,2340,0
+20250325,165100,80144591563,2340,2340,2340,2340,0
+20250325,165000,80144591563,2340,2340,2340,2340,0
+20250325,164900,80144591563,2340,2340,2340,2340,0
+20250325,164800,80144591563,2340,2340,2340,2340,0
+20250325,164700,80144591563,2340,2340,2340,2340,0
+20250325,164600,80144591563,2340,2340,2340,2340,0
+20250325,164500,80144591563,2340,2340,2340,2340,0
+20250325,164400,80144591563,2340,2340,2340,2340,0
+20250325,164300,80144591563,2340,2340,2340,2340,0
+20250325,164200,80144591563,2340,2340,2340,2340,296639
+20250325,164100,80144591563,2340,2340,2340,2340,0
+20250325,164000,80144591563,2340,2340,2340,2340,0
+20250325,163900,80144591563,2340,2340,2340,2340,0
+20250325,163800,80144591563,2340,2340,2340,2340,0
+20250325,163700,80144591563,2340,2340,2340,2340,0
+20250325,163600,80144591563,2340,2340,2340,2340,0
+20250325,163500,80144591563,2340,2340,2340,2340,0
+20250325,163400,80144591563,2340,2340,2340,2340,0
+20250325,163300,80144591563,2340,2340,2340,2340,0
+20250325,163200,80144591563,2340,2340,2340,2340,0
+20250325,163100,80144591563,2340,2340,2340,2340,0
+20250325,163000,80144591563,2340,2340,2340,2340,0
+20250325,162900,80144591563,2340,2340,2340,2340,0
+20250325,162800,80144591563,2340,2340,2340,2340,0
+20250325,162700,80144591563,2340,2340,2340,2340,0
+20250325,162600,80144591563,2340,2340,2340,2340,0
+20250325,162500,80144591563,2340,2340,2340,2340,0
+20250325,162400,80144591563,2340,2340,2340,2340,0
+20250325,162300,80144591563,2340,2340,2340,2340,0
+20250325,162200,80144591563,2340,2340,2340,2340,0
+20250325,162100,80144591563,2340,2340,2340,2340,0
+20250325,162000,80144591563,2340,2340,2340,2340,0
+20250325,161900,80144591563,2340,2340,2340,2340,0
+20250325,161800,80144591563,2340,2340,2340,2340,0
+20250325,161700,80144591563,2340,2340,2340,2340,0
+20250325,161600,80144591563,2340,2340,2340,2340,0
+20250325,161500,80144591563,2340,2340,2340,2340,0
+20250325,161400,80144591563,2340,2340,2340,2340,0
+20250325,161300,80144591563,2340,2340,2340,2340,0
+20250325,161200,80144591563,2340,2340,2340,2340,296639
+20250325,161100,80144591563,2340,2340,2340,2340,0
+20250325,161000,80144591563,2340,2340,2340,2340,0
+20250325,160900,80144591563,2340,2340,2340,2340,0
+20250325,160800,80144591563,2340,2340,2340,2340,0
+20250325,160700,80144591563,2340,2340,2340,2340,0
+20250325,160600,80144591563,2340,2340,2340,2340,0
+20250325,160500,80144591563,2340,2340,2340,2340,0
+20250325,160400,80144591563,2340,2340,2340,2340,0
+20250325,160300,80144591563,2340,2340,2340,2340,0
+20250325,160200,80144591563,2340,2340,2340,2340,0
+20250325,160100,80144591563,2340,2340,2340,2340,0
+20250325,160000,80144591563,2340,2340,2340,2340,0
+20250325,155900,80144591563,2340,2340,2340,2340,0
+20250325,155800,80144591563,2340,2340,2340,2340,0
+20250325,155700,80144591563,2340,2340,2340,2340,0
+20250325,155600,80144591563,2340,2340,2340,2340,0
+20250325,155500,80144591563,2340,2340,2340,2340,0
+20250325,155400,80144591563,2340,2340,2340,2340,0
+20250325,155300,80144591563,2340,2340,2340,2340,0
+20250325,155200,80144591563,2340,2340,2340,2340,0
+20250325,155100,80144591563,2340,2340,2340,2340,0
+20250325,155000,80144591563,2340,2340,2340,2340,0
+20250325,154900,80144591563,2340,2340,2340,2340,0
+20250325,154800,80144591563,2340,2340,2340,2340,0
+20250325,154700,80144591563,2340,2340,2340,2340,0
+20250325,154600,80144591563,2340,2340,2340,2340,0
+20250325,154500,80144591563,2340,2340,2340,2340,0
+20250325,154400,80144591563,2340,2340,2340,2340,0
+20250325,154300,80144591563,2340,2340,2340,2340,0
+20250325,154200,80144591563,2340,2340,2340,2340,296639
+20250325,154100,80144591563,2340,2340,2340,2340,0
+20250325,154000,80144591563,2340,2340,2340,2340,0
+20250325,153900,80144591563,2340,2340,2340,2340,0
+20250325,153800,80144591563,2340,2340,2340,2340,0
+20250325,153700,80144591563,2340,2340,2340,2340,0
+20250325,153600,80144591563,2340,2340,2340,2340,0
+20250325,153500,80144591563,2340,2340,2340,2340,0
+20250325,153400,80144591563,2340,2340,2340,2340,0
+20250325,153300,80144591563,2340,2340,2340,2340,0
+20250325,153200,80144591563,2340,2340,2340,2340,0
+20250325,153100,80144591563,2340,2340,2340,2340,0
+20250325,153000,80144591563,2340,2340,2340,2340,296639
+20250325,152900,79450456303,2330,2330,2330,2330,0
+20250325,152800,79450456303,2330,2330,2330,2330,0
+20250325,152700,79450456303,2330,2330,2330,2330,0
+20250325,152600,79450456303,2330,2330,2330,2330,0
+20250325,152500,79450456303,2330,2330,2330,2330,0
+20250325,152400,79450456303,2330,2330,2330,2330,0
+20250325,152300,79450456303,2330,2330,2330,2330,0
+20250325,152200,79450456303,2330,2330,2330,2330,0
+20250325,152100,79450456303,2330,2330,2330,2330,0
+20250325,152000,79450456303,2330,2330,2330,2330,0
+20250325,151900,79450456303,2330,2320,2330,2305,303060
+20250325,151800,78748140515,2320,2330,2345,2305,301631
+20250325,151700,78047416109,2325,2350,2350,2325,194379
+20250325,151600,77593866474,2350,2340,2355,2335,162081
+20250325,151500,77213688694,2340,2375,2380,2325,403386
+20250325,151400,76267980784,2380,2385,2385,2350,363886
+20250325,151300,75407115620,2380,2410,2415,2370,301301
+20250325,151200,74688992591,2410,2450,2455,2375,555755
+20250325,151100,73354119866,2450,2460,2460,2420,345556
+20250325,151000,72511052303,2455,2480,2490,2455,141261
+20250325,150900,72162082993,2475,2475,2480,2465,66431
+20250325,150800,71997865596,2475,2495,2495,2475,97869
+20250325,150700,71754734251,2495,2470,2495,2465,94092
+20250325,150600,71521203146,2475,2480,2485,2470,70457
+20250325,150500,71346951371,2485,2480,2485,2475,75360
+20250325,150400,71160115298,2480,2485,2495,2480,67580
+20250325,150300,70991972663,2485,2500,2505,2485,220678
+20250325,150200,70441063303,2500,2485,2505,2480,98436
+20250325,150100,70195838177,2485,2485,2495,2480,146244
+20250325,150000,69832103927,2485,2460,2485,2460,129940
+20250325,145900,69510360554,2460,2470,2470,2460,66915
+20250325,145800,69345423803,2465,2480,2480,2465,86906
+20250325,145700,69130757343,2475,2480,2490,2470,109674
+20250325,145600,68858871089,2485,2485,2490,2480,84927
+20250325,145500,68648037273,2485,2485,2510,2480,262421
+20250325,145400,67993109883,2495,2480,2510,2480,421218
+20250325,145300,66942722482,2480,2455,2485,2450,278647
+20250325,145200,66254590624,2455,2435,2460,2435,156775
+20250325,145100,65870436714,2440,2435,2440,2430,19200
+20250325,145000,65823686774,2435,2430,2450,2430,56897
+20250325,144900,65684994929,2435,2442,2450,2430,75285
+20250325,144800,65501409276,2440,2442,2450,2425,85561
+20250325,144700,65292892091,2445,2435,2450,2430,74581
+20250325,144600,65110925840,2430,2415,2440,2410,134499
+20250325,144500,64784418922,2415,2435,2445,2415,136602
+20250325,144400,64452984714,2435,2437,2445,2420,148324
+20250325,144300,64092412452,2440,2460,2460,2430,192634
+20250325,144200,63622404326,2460,2455,2470,2455,76541
+20250325,144100,63433848846,2460,2450,2465,2450,52878
+20250325,144000,63303934487,2450,2465,2465,2445,67476
+20250325,143900,63138465635,2460,2455,2465,2455,31829
+20250325,143800,63060122294,2460,2460,2465,2450,53304
+20250325,143700,62929119614,2460,2457,2470,2445,86749
+20250325,143600,62716348842,2455,2475,2475,2450,80485
+20250325,143500,62518306198,2475,2455,2485,2445,153494
+20250325,143400,62139925233,2460,2470,2480,2450,72322
+20250325,143300,61962178223,2475,2447,2480,2445,203886
+20250325,143200,61459259900,2445,2465,2470,2440,207659
+20250325,143100,60949566901,2465,2480,2485,2460,154450
+20250325,143000,60568450750,2480,2485,2490,2475,55097
+20250325,142900,60431682898,2480,2480,2485,2475,54249
+20250325,142800,60297170965,2480,2485,2490,2480,76744
+20250325,142700,60106488483,2490,2490,2495,2480,87227
+20250325,142600,59889421177,2490,2475,2495,2465,169760
+20250325,142500,59468601566,2475,2480,2485,2460,159108
+20250325,142400,59075320918,2485,2485,2490,2465,285994
+20250325,142300,58367093800,2485,2500,2505,2485,173926
+20250325,142200,57932964664,2505,2505,2515,2490,351915
+20250325,142100,57052772096,2505,2505,2515,2500,224095
+20250325,142000,56490948289,2510,2485,2530,2485,3075556
+20250325,141900,48728409589,2490,2475,2495,2465,322737
+20250325,141800,47928824321,2475,2480,2495,2455,442724
+20250325,141700,46834156648,2480,2430,2490,2415,1007711
+20250325,141600,44360749851,2430,2410,2430,2395,221700
+20250325,141500,43825240193,2405,2395,2420,2390,171489
+20250325,141400,43411905618,2390,2415,2415,2390,96116
+20250325,141300,43180990414,2415,2400,2425,2390,303542
+20250325,141200,42448919285,2400,2390,2400,2370,108350
+20250325,141100,42190742310,2395,2395,2405,2375,168748
+20250325,141000,41787057240,2395,2380,2425,2375,450300
+20250325,140900,40705314397,2385,2340,2385,2340,174645
+20250325,140800,40293752397,2340,2325,2345,2315,155331
+20250325,140700,39931545438,2325,2370,2375,2305,382119
+20250325,140600,39038601233,2375,2385,2390,2370,69073
+20250325,140500,38874147576,2385,2385,2385,2365,68498
+20250325,140400,38711427896,2385,2375,2390,2365,89290
+20250325,140300,38499110491,2375,2400,2410,2360,237978
+20250325,140200,37932613070,2400,2380,2415,2380,163428
+20250325,140100,37539830485,2380,2395,2420,2380,241372
+20250325,140000,36960740751,2395,2410,2410,2385,131913
+20250325,135900,36644927991,2405,2415,2420,2395,296207
+20250325,135800,35932052581,2410,2400,2435,2395,675930
+20250325,135700,34299244512,2400,2360,2405,2355,321162
+20250325,135600,33533179196,2355,2355,2365,2345,98953
+20250325,135500,33300273883,2350,2345,2380,2340,144579
+20250325,135400,32959681014,2350,2380,2390,2330,276034
+20250325,135300,32309808441,2385,2360,2415,2355,518052
+20250325,135200,31073934492,2360,2360,2370,2330,352163
+20250325,135100,30245919275,2365,2375,2380,2355,301041
+20250325,135000,29532357274,2375,2380,2400,2370,374949
+20250325,134900,28638418822,2385,2400,2410,2370,609442
+20250325,134800,27183376939,2400,2380,2430,2380,787687
+20250325,134700,25298479348,2380,2380,2380,2380,0
+20250325,134600,25298479348,2380,2365,2380,2355,317655
+20250325,134500,24544701023,2365,2320,2365,2310,1024741
+20250325,134400,22146918052,2325,2240,2345,2235,926172
+20250325,134300,20030171620,2235,2190,2250,2185,253802
+20250325,134200,19465172137,2185,2195,2215,2175,123660
+20250325,134100,19193483047,2190,2190,2240,2190,352661
+20250325,134000,18411636969,2190,2130,2195,2130,400998
+20250325,133900,17541294187,2130,2100,2130,2095,83639
+20250325,133800,17364856597,2105,2100,2120,2090,143103
+20250325,133700,17063801376,2100,2110,2115,2085,177949
+20250325,133600,16691031041,2110,2145,2160,2090,375322
+20250325,133500,15898502657,2150,2230,2260,2140,557438
+20250325,133400,14669397561,2235,2245,2250,2230,82433
+20250325,133300,14484532746,2245,2235,2245,2215,127563
+20250325,133200,14199239721,2225,2240,2240,2210,54916
+20250325,133100,14077251634,2240,2250,2255,2215,104469
+20250325,133000,13843628464,2245,2230,2255,2220,102270
+20250325,132900,13614500939,2225,2225,2255,2225,108201
+20250325,132800,13372108395,2225,2205,2230,2205,72532
+20250325,132700,13211018480,2210,2205,2230,2200,78571
+20250325,132600,13037113423,2210,2205,2220,2190,162220
+20250325,132500,12679992760,2215,2250,2255,2190,209352
+20250325,132400,12214844373,2250,2245,2260,2225,91409
+20250325,132300,12009535243,2240,2260,2275,2235,261027
+20250325,132200,11420887071,2257,2240,2265,2215,357697
+20250325,132100,10621055347,2240,2250,2300,2240,727073
+20250325,132000,8974032757,2245,2225,2255,2220,304644
+20250325,131900,8291025559,2225,2220,2265,2210,561975
+20250325,131800,7033953330,2225,2200,2235,2175,699765
+20250325,131700,5487804200,2200,2165,2210,2145,975370
+20250325,131600,3364017165,2145,2145,2145,2145,0
+20250325,131500,3364017165,2145,2145,2145,2145,0
+20250325,131400,3364017165,2145,2110,2145,2110,134892
+20250325,131300,3075683700,2120,2100,2130,2100,26780
+20250325,131200,3018915005,2095,2115,2115,2095,17322
+20250325,131100,2982419145,2115,2105,2125,2085,23707
+20250325,131000,2932556565,2105,2130,2140,2105,65281
+20250325,130900,2793437220,2135,2125,2140,2120,59725
+20250325,130800,2666020235,2120,2140,2140,2120,20135
+20250325,130700,2623080830,2140,2115,2140,2105,103196
+20250325,130600,2403355020,2120,2115,2120,2105,38156
+20250325,130500,2322797015,2115,2110,2120,2100,46768
+20250325,130400,2224293317,2110,2120,2135,2105,91182
+20250325,130300,2030795378,2125,2115,2130,2100,111554
+20250325,130200,1794427307,2130,2075,2130,2070,142432
+20250325,130100,1494499825,2075,2060,2075,2050,24901
+20250325,130000,1442936290,2065,2040,2070,2040,20271
+20250325,125900,1401181440,2040,2040,2040,2040,1
+20250325,125800,1401179400,2030,2040,2040,2030,3131
+20250325,125700,1394816265,2045,2040,2045,2040,4
+20250325,125600,1394808100,2040,2045,2045,2040,1933
+20250325,125500,1390860130,2050,2050,2050,2050,1999
+20250325,125400,1386762180,2050,2045,2050,2045,422
+20250325,125300,1385899180,2040,2040,2050,2040,818
+20250325,125200,1384230450,2040,2050,2050,2040,370
+20250325,125100,1383471970,2050,2050,2050,2040,238
+20250325,125000,1382984370,2040,2055,2055,2040,22
+20250325,124900,1382939460,2040,2050,2055,2040,8503
+20250325,124800,1365512785,2050,2045,2050,2045,1269
+20250325,124700,1362911435,2050,2050,2050,2045,550
+20250325,124600,1361786435,2050,2040,2050,2040,1005
+20250325,124500,1359731130,2040,2040,2040,2040,80
+20250325,124400,1359567930,2045,2040,2045,2040,123
+20250325,124300,1359316400,2045,2045,2045,2040,261
+20250325,124200,1358782935,2045,2050,2050,2040,3971
+20250325,124100,1350672045,2050,2055,2055,2045,7558
+20250325,124000,1335176990,2055,2060,2060,2050,618
+20250325,123900,1333909925,2060,2065,2065,2050,2859
+20250325,123800,1328022140,2055,2050,2065,2050,11419
+20250325,123700,1304510810,2060,2040,2060,2035,16560
+20250325,123600,1270550920,2035,2025,2035,2025,6099
+20250325,123500,1258169315,2015,2025,2030,2015,4624
+20250325,123400,1248822755,2030,2040,2040,2030,509
+20250325,123300,1247789475,2040,2040,2040,2040,16
+20250325,123200,1247756835,2040,2035,2040,2035,10
+20250325,123100,1247736460,2040,2040,2040,2040,0
+20250325,123000,1247736460,2040,2040,2040,2030,600
+20250325,122900,1246514440,2040,2030,2040,2030,7584
+20250325,122800,1231075445,2030,2035,2035,2030,316
+20250325,122700,1230433755,2035,2030,2035,2030,1582
+20250325,122600,1227222280,2030,2025,2030,2025,2004
+20250325,122500,1223164165,2030,2030,2035,2025,1375
+20250325,122400,1220375985,2035,2035,2035,2035,0
+20250325,122300,1220375985,2035,2035,2035,2035,1054
+20250325,122200,1218231095,2035,2035,2040,2035,849
+20250325,122100,1216503375,2035,2040,2040,2035,3124
+20250325,122000,1210131190,2040,2040,2040,2040,5278
+20250325,121900,1199364070,2045,2040,2045,2040,385
+20250325,121800,1198578620,2045,2045,2045,2045,13127
+20250325,121700,1171733905,2050,2050,2050,2050,1500
+20250325,121600,1168658905,2050,2045,2050,2045,546
+20250325,121500,1167541430,2045,2045,2050,2040,6934
+20250325,121400,1153340085,2045,2045,2045,2040,1162
+20250325,121300,1150964045,2045,2045,2050,2045,1237
+20250325,121200,1148434360,2045,2040,2045,2040,531
+20250325,121100,1147348980,2045,2055,2055,2040,4611
+20250325,121000,1137922855,2045,2060,2065,2045,13587
+20250325,120900,1109973195,2060,2065,2070,2045,13270
+20250325,120800,1082601815,2060,2050,2075,2045,46593
+20250325,120700,986553665,2050,2050,2060,2050,12812
+20250325,120600,960254505,2045,2040,2045,2040,6961
+20250325,120500,946042815,2040,2040,2040,2035,1885
+20250325,120400,942197840,2045,2045,2050,2045,9735
+20250325,120300,922285740,2045,2025,2055,2025,38159
+20250325,120200,844369250,2030,2015,2030,2015,10032
+20250325,120100,824070435,2010,2010,2010,2010,1977
+20250325,120000,820096665,2010,2010,2010,2010,3909
+20250325,115900,812239575,2010,1996,2010,1996,9727
+20250325,115800,792746170,1996,1996,1996,1996,0
+20250325,115700,792746170,1996,1994,1996,1994,362
+20250325,115600,792023706,1995,1996,1996,1994,13708
+20250325,115500,764675703,1998,1998,1998,1998,0
+20250325,115400,764675703,1998,1998,1998,1998,991
+20250325,115300,762695685,1998,2000,2000,1998,5775
+20250325,115200,751147107,2005,2005,2005,2005,20
+20250325,115100,751107007,2005,2005,2005,2005,0
+20250325,115000,751107007,2005,2005,2005,2005,0
+20250325,114900,751107007,2005,2005,2005,2005,100
+20250325,114800,750906507,2000,2000,2000,2000,0
+20250325,114700,750906507,2000,2000,2000,2000,371
+20250325,114600,750164507,2000,2000,2000,2000,0
+20250325,114500,750164507,2000,2000,2000,2000,0
+20250325,114400,750164507,2000,2000,2000,2000,100
+20250325,114300,749964507,2005,2000,2005,2000,258
+20250325,114200,749448007,2010,2010,2010,2010,0
+20250325,114100,749448007,2010,2010,2010,2010,1
+20250325,114000,749445997,2000,2000,2000,2000,0
+20250325,113900,749445997,2000,2000,2000,2000,1000
+20250325,113800,747445997,2000,2000,2000,2000,5
+20250325,113700,747435997,2000,2005,2005,2000,701
+20250325,113600,746033447,2005,2005,2005,2005,0
+20250325,113500,746033447,2005,2005,2005,2005,1114
+20250325,113400,743799877,2000,2000,2000,2000,0
+20250325,113300,743799877,2000,2000,2000,2000,420
+20250325,113200,742959877,2005,2005,2005,2005,1494
+20250325,113100,739964407,2005,2005,2005,2005,1303
+20250325,113000,737351892,2005,2005,2005,2005,200
+20250325,112900,736950892,2005,2005,2005,2005,300
+20250325,112800,736349392,2005,2005,2005,2005,1184
+20250325,112700,733975472,2015,2015,2015,2005,5002
+20250325,112600,723946442,2005,2010,2010,2005,200
+20250325,112500,723544922,2005,2010,2010,2005,436
+20250325,112400,722668812,2015,2015,2015,2015,733
+20250325,112300,721191817,2020,2020,2030,2020,2014
+20250325,112200,717110517,2025,2025,2030,2010,2557
+20250325,112100,711924902,2035,2005,2035,2000,17081
+20250325,112000,677311492,2005,2010,2010,2005,3048
+20250325,111900,671187037,2010,2010,2010,2010,700
+20250325,111800,669780037,2010,2010,2010,2010,667
+20250325,111700,668439367,2010,2010,2010,2010,378
+20250325,111600,667679587,2010,2010,2010,2010,1159
+20250325,111500,665349997,2010,2010,2010,2010,80
+20250325,111400,665189197,2010,2010,2010,2010,1627
+20250325,111300,661918927,2010,2005,2010,2005,1402
+20250325,111200,659101952,2010,2010,2010,2000,865
+20250325,111100,657365882,2010,2010,2010,2010,1092
+20250325,111000,655170962,2010,2020,2020,2010,5044
+20250325,110900,644987062,2015,2010,2020,2010,3997
+20250325,110800,636940387,2010,2000,2010,2000,2552
+20250325,110700,631817422,2002,2002,2002,2002,0
+20250325,110600,631817422,2002,2002,2002,2002,0
+20250325,110500,631817422,2002,2000,2002,2000,40
+20250325,110400,631737402,2000,2000,2000,2000,0
+20250325,110300,631737402,2000,1996,2005,1995,4217
+20250325,110200,623319945,1997,1997,1997,1997,0
+20250325,110100,623319945,1997,1995,1997,1995,260
+20250325,110000,622800805,1995,1995,1995,1995,832
+20250325,105900,621140965,1995,1996,1996,1995,65
+20250325,105800,621011230,1996,1996,1996,1996,3
+20250325,105700,621005242,1996,1996,1996,1996,100
+20250325,105600,620805642,1996,2005,2005,1996,267
+20250325,105500,620272189,2000,2000,2000,2000,20
+20250325,105400,620232189,2000,2000,2000,2000,1
+20250325,105300,620230189,1996,1996,1996,1996,41
+20250325,105200,620148353,1996,1996,1996,1996,39
+20250325,105100,620070509,1995,1999,1999,1995,2133
+20250325,105000,615807678,1999,2000,2000,1999,2445
+20250325,104900,610919857,2005,2010,2010,2005,1148
+20250325,104800,608614312,2010,2005,2010,2005,1372
+20250325,104700,605861792,2000,1993,2000,1993,1352
+20250325,104600,603164973,1993,1997,1997,1993,333
+20250325,104500,602501138,1997,1997,1997,1997,40
+20250325,104400,602421258,1997,1995,1997,1995,155
+20250325,104300,602111828,1995,2000,2005,1995,1760
+20250325,104200,598591119,1998,1998,1998,1998,576
+20250325,104100,597440271,1998,2000,2000,1998,2783
+20250325,104000,591876250,2000,2005,2005,2000,623
+20250325,103900,590628275,2005,2010,2010,2005,1016
+20250325,103800,588590415,2010,2010,2010,2005,301
+20250325,103700,587986570,2010,2045,2045,1999,19270
+20250325,103600,549035082,2045,2005,2045,2000,43641
+20250325,103500,460811917,2000,1990,2015,1990,15331
+20250325,103400,430138920,1982,1982,1982,1982,9
+20250325,103300,430121082,1987,1988,1988,1987,3350
+20250325,103200,423461432,1988,1987,1992,1982,5299
+20250325,103100,412921491,1986,1980,1986,1978,8394
+20250325,103000,396280392,1980,1970,1980,1970,1639
+20250325,102900,393037699,1970,1968,1970,1968,1301
+20250325,102800,390475429,1969,1968,1969,1968,517
+20250325,102700,389457599,1968,1963,1968,1963,344
+20250325,102600,388782322,1967,1967,1967,1967,80
+20250325,102500,388624962,1967,1967,1967,1967,1
+20250325,102400,388622995,1965,1965,1965,1965,10
+20250325,102300,388603345,1969,1970,1970,1969,502
+20250325,102200,387614407,1970,1970,1970,1970,0
+20250325,102100,387614407,1970,1970,1970,1962,663
+20250325,102000,386311582,1978,1971,1978,1970,133
+20250325,101900,386049494,1980,1974,1985,1974,3203
+20250325,101800,379703406,1974,1972,1974,1962,3622
+20250325,101700,372559046,1972,1972,1972,1972,50
+20250325,101600,372460446,1972,1972,1972,1972,1
+20250325,101500,372458474,1961,1961,1961,1961,66
+20250325,101400,372329048,1974,1978,1978,1969,2457
+20250325,101300,367474102,1978,1949,1980,1949,25164
+20250325,101200,317904408,1949,1949,1949,1949,461
+20250325,101100,317005919,1949,1949,1949,1949,0
+20250325,101000,317005919,1949,1950,1950,1949,21
+20250325,100900,316964970,1950,1950,1950,1950,0
+20250325,100800,316964970,1950,1951,1951,1949,232
+20250325,100700,316512793,1951,1951,1951,1951,1
+20250325,100600,316510842,1948,1948,1948,1948,296
+20250325,100500,315934234,1952,1952,1952,1952,0
+20250325,100400,315934234,1952,1952,1952,1952,0
+20250325,100300,315934234,1952,1948,1952,1948,473
+20250325,100200,315012826,1948,1948,1948,1948,118
+20250325,100100,314782962,1952,1948,1952,1948,70
+20250325,100000,314646598,1947,1947,1947,1947,0
+20250325,095900,314646598,1947,1947,1947,1947,1000
+20250325,095800,312699598,1947,1948,1948,1947,747
+20250325,095700,311244661,1948,1953,1953,1948,3052
+20250325,095600,305299308,1948,1948,1953,1948,358
+20250325,095500,304601772,1948,1950,1953,1948,182
+20250325,095400,304247133,1950,1950,1950,1950,0
+20250325,095300,304247133,1950,1950,1950,1950,10
+20250325,095200,304227633,1950,1950,1950,1950,10
+20250325,095100,304208133,1951,1952,1952,1951,20
+20250325,095000,304169103,1953,1953,1953,1953,0
+20250325,094900,304169103,1953,1953,1953,1953,0
+20250325,094800,304169103,1953,1948,1953,1948,3415
+20250325,094700,297515134,1948,1954,1954,1948,1953
+20250325,094600,293708901,1949,1955,1956,1949,1774
+20250325,094500,290251355,1956,1955,1956,1955,13
+20250325,094400,290225930,1956,1949,1956,1949,128
+20250325,094300,289976433,1957,1950,1957,1949,1108
+20250325,094200,287816864,1956,1956,1956,1955,121
+20250325,094100,287580189,1950,1951,1951,1950,293
+20250325,094000,287008827,1958,1958,1958,1958,0
+20250325,093900,287008827,1958,1958,1958,1958,400
+20250325,093800,286225627,1958,1958,1958,1958,100
+20250325,093700,286029827,1958,1950,1962,1950,720
+20250325,093600,284621048,1946,1946,1955,1946,1746
+20250325,093500,281217000,1944,1944,1944,1944,0
+20250325,093400,281217000,1944,1945,1948,1944,2090
+20250325,093300,277152384,1949,1943,1949,1943,9
+20250325,093200,277134891,1943,1944,1949,1942,9146
+20250325,093100,259362369,1944,1948,1948,1944,8614
+20250325,093000,242600456,1948,1947,1949,1947,879
+20250325,092900,240888359,1947,1953,1953,1947,4804
+20250325,092800,231527155,1949,1949,1953,1949,917
+20250325,092700,229739918,1949,1948,1954,1946,8536
+20250325,092600,213118014,1948,1951,1951,1948,6687
+20250325,092500,200083076,1951,1954,1954,1951,5175
+20250325,092400,189981843,1954,1957,1962,1954,1979
+20250325,092300,186113936,1956,1954,1956,1953,900
+20250325,092200,184355236,1953,1962,1966,1953,6353
+20250325,092100,171913629,1963,1961,1963,1961,825
+20250325,092000,170295762,1961,1966,1966,1961,418
+20250325,091900,169475564,1966,1961,1966,1960,764
+20250325,091800,167975084,1961,1961,1967,1961,1357
+20250325,091700,165314001,1959,1961,1961,1959,4060
+20250325,091600,157354930,1970,1971,1971,1970,607
+20250325,091500,156158540,1961,1965,1971,1960,5633
+20250325,091400,145100450,1965,1967,1967,1965,2911
+20250325,091300,139378528,1967,1970,1970,1967,2959
+20250325,091200,133554136,1970,1974,1974,1970,1829
+20250325,091100,129949527,1974,1974,1974,1974,100
+20250325,091000,129752127,1974,1977,1977,1974,1322
+20250325,090900,127138928,1977,1974,1978,1971,3361
+20250325,090800,120498209,1976,1976,1976,1976,201
+20250325,090700,120101033,1969,1969,1984,1967,6464
+20250325,090600,107370453,1984,1978,1985,1971,13911
+20250325,090500,79818443,1978,1971,1978,1962,11012
+20250325,090400,58071636,1973,1974,1974,1959,4362
+20250325,090300,49480173,1974,1971,1974,1953,8983
+20250325,090200,31778373,1971,1953,1971,1953,10876
+20250325,090100,10451101,1962,1963,1963,1952,84
+20250325,090000,10287062,1952,1952,1962,1951,5271

214680/min/candle-20250326.csv

@@ -0,0 +1,704 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,204200,15406648836,2160,2160,2160,2160,120205
+20250326,204100,15406648836,2160,2160,2160,2160,0
+20250326,204000,15406648836,2160,2160,2160,2160,0
+20250326,203900,15406648836,2160,2160,2160,2160,0
+20250326,203800,15406648836,2160,2160,2160,2160,0
+20250326,203700,15406648836,2160,2160,2160,2160,0
+20250326,203600,15406648836,2160,2160,2160,2160,0
+20250326,203500,15406648836,2160,2160,2160,2160,0
+20250326,203400,15406648836,2160,2160,2160,2160,0
+20250326,203300,15406648836,2160,2160,2160,2160,0
+20250326,203200,15406648836,2160,2160,2160,2160,0
+20250326,203100,15406648836,2160,2160,2160,2160,0
+20250326,203000,15406648836,2160,2160,2160,2160,0
+20250326,202900,15406648836,2160,2160,2160,2160,0
+20250326,202800,15406648836,2160,2160,2160,2160,0
+20250326,202700,15406648836,2160,2160,2160,2160,0
+20250326,202600,15406648836,2160,2160,2160,2160,0
+20250326,202500,15406648836,2160,2160,2160,2160,0
+20250326,202400,15406648836,2160,2160,2160,2160,0
+20250326,202300,15406648836,2160,2160,2160,2160,0
+20250326,202200,15406648836,2160,2160,2160,2160,0
+20250326,202100,15406648836,2160,2160,2160,2160,0
+20250326,202000,15406648836,2160,2160,2160,2160,0
+20250326,201900,15406648836,2160,2160,2160,2160,0
+20250326,201800,15406648836,2160,2160,2160,2160,0
+20250326,201700,15406648836,2160,2160,2160,2160,0
+20250326,201600,15406648836,2160,2160,2160,2160,0
+20250326,201500,15406648836,2160,2160,2160,2160,0
+20250326,201400,15406648836,2160,2160,2160,2160,0
+20250326,201300,15406648836,2160,2160,2160,2160,0
+20250326,201200,15406648836,2160,2160,2160,2160,120205
+20250326,201100,15406648836,2160,2160,2160,2160,0
+20250326,201000,15406648836,2160,2160,2160,2160,0
+20250326,200900,15406648836,2160,2160,2160,2160,0
+20250326,200800,15406648836,2160,2160,2160,2160,0
+20250326,200700,15406648836,2160,2160,2160,2160,0
+20250326,200600,15406648836,2160,2160,2160,2160,0
+20250326,200500,15406648836,2160,2160,2160,2160,0
+20250326,200400,15406648836,2160,2160,2160,2160,0
+20250326,200300,15406648836,2160,2160,2160,2160,0
+20250326,200200,15406648836,2160,2160,2160,2160,0
+20250326,200100,15406648836,2160,2160,2160,2160,0
+20250326,200000,15406648836,2160,2160,2160,2160,0
+20250326,195900,15406648836,2160,2160,2160,2160,0
+20250326,195800,15406648836,2160,2160,2160,2160,0
+20250326,195700,15406648836,2160,2160,2160,2160,0
+20250326,195600,15406648836,2160,2160,2160,2160,0
+20250326,195500,15406648836,2160,2160,2160,2160,0
+20250326,195400,15406648836,2160,2160,2160,2160,0
+20250326,195300,15406648836,2160,2160,2160,2160,0
+20250326,195200,15406648836,2160,2160,2160,2160,0
+20250326,195100,15406648836,2160,2160,2160,2160,0
+20250326,195000,15406648836,2160,2160,2160,2160,0
+20250326,194900,15406648836,2160,2160,2160,2160,0
+20250326,194800,15406648836,2160,2160,2160,2160,0
+20250326,194700,15406648836,2160,2160,2160,2160,0
+20250326,194600,15406648836,2160,2160,2160,2160,0
+20250326,194500,15406648836,2160,2160,2160,2160,0
+20250326,194400,15406648836,2160,2160,2160,2160,0
+20250326,194300,15406648836,2160,2160,2160,2160,0
+20250326,194200,15406648836,2160,2160,2160,2160,120205
+20250326,194100,15406648836,2160,2160,2160,2160,0
+20250326,194000,15406648836,2160,2160,2160,2160,0
+20250326,193900,15406648836,2160,2160,2160,2160,0
+20250326,193800,15406648836,2160,2160,2160,2160,0
+20250326,193700,15406648836,2160,2160,2160,2160,0
+20250326,193600,15406648836,2160,2160,2160,2160,0
+20250326,193500,15406648836,2160,2160,2160,2160,0
+20250326,193400,15406648836,2160,2160,2160,2160,0
+20250326,193300,15406648836,2160,2160,2160,2160,0
+20250326,193200,15406648836,2160,2160,2160,2160,0
+20250326,193100,15406648836,2160,2160,2160,2160,0
+20250326,193000,15406648836,2160,2160,2160,2160,0
+20250326,192900,15406648836,2160,2160,2160,2160,0
+20250326,192800,15406648836,2160,2160,2160,2160,0
+20250326,192700,15406648836,2160,2160,2160,2160,0
+20250326,192600,15406648836,2160,2160,2160,2160,0
+20250326,192500,15406648836,2160,2160,2160,2160,0
+20250326,192400,15406648836,2160,2160,2160,2160,0
+20250326,192300,15406648836,2160,2160,2160,2160,0
+20250326,192200,15406648836,2160,2160,2160,2160,0
+20250326,192100,15406648836,2160,2160,2160,2160,0
+20250326,192000,15406648836,2160,2160,2160,2160,0
+20250326,191900,15406648836,2160,2160,2160,2160,0
+20250326,191800,15406648836,2160,2160,2160,2160,0
+20250326,191700,15406648836,2160,2160,2160,2160,0
+20250326,191600,15406648836,2160,2160,2160,2160,0
+20250326,191500,15406648836,2160,2160,2160,2160,0
+20250326,191400,15406648836,2160,2160,2160,2160,0
+20250326,191300,15406648836,2160,2160,2160,2160,0
+20250326,191200,15406648836,2160,2160,2160,2160,120205
+20250326,191100,15406648836,2160,2160,2160,2160,0
+20250326,191000,15406648836,2160,2160,2160,2160,0
+20250326,190900,15406648836,2160,2160,2160,2160,0
+20250326,190800,15406648836,2160,2160,2160,2160,0
+20250326,190700,15406648836,2160,2160,2160,2160,0
+20250326,190600,15406648836,2160,2160,2160,2160,0
+20250326,190500,15406648836,2160,2160,2160,2160,0
+20250326,190400,15406648836,2160,2160,2160,2160,0
+20250326,190300,15406648836,2160,2160,2160,2160,0
+20250326,190200,15406648836,2160,2160,2160,2160,0
+20250326,190100,15406648836,2160,2160,2160,2160,0
+20250326,190000,15406648836,2160,2160,2160,2160,0
+20250326,185900,15406648836,2160,2160,2160,2160,0
+20250326,185800,15406648836,2160,2160,2160,2160,0
+20250326,185700,15406648836,2160,2160,2160,2160,0
+20250326,185600,15406648836,2160,2160,2160,2160,0
+20250326,185500,15406648836,2160,2160,2160,2160,0
+20250326,185400,15406648836,2160,2160,2160,2160,0
+20250326,185300,15406648836,2160,2160,2160,2160,0
+20250326,185200,15406648836,2160,2160,2160,2160,0
+20250326,185100,15406648836,2160,2160,2160,2160,0
+20250326,185000,15406648836,2160,2160,2160,2160,0
+20250326,184900,15406648836,2160,2160,2160,2160,0
+20250326,184800,15406648836,2160,2160,2160,2160,0
+20250326,184700,15406648836,2160,2160,2160,2160,0
+20250326,184600,15406648836,2160,2160,2160,2160,0
+20250326,184500,15406648836,2160,2160,2160,2160,0
+20250326,184400,15406648836,2160,2160,2160,2160,0
+20250326,184300,15406648836,2160,2160,2160,2160,0
+20250326,184200,15406648836,2160,2160,2160,2160,120205
+20250326,184100,15406648836,2160,2160,2160,2160,0
+20250326,184000,15406648836,2160,2160,2160,2160,0
+20250326,183900,15406648836,2160,2160,2160,2160,0
+20250326,183800,15406648836,2160,2160,2160,2160,0
+20250326,183700,15406648836,2160,2160,2160,2160,0
+20250326,183600,15406648836,2160,2160,2160,2160,0
+20250326,183500,15406648836,2160,2160,2160,2160,0
+20250326,183400,15406648836,2160,2160,2160,2160,0
+20250326,183300,15406648836,2160,2160,2160,2160,0
+20250326,183200,15406648836,2160,2160,2160,2160,0
+20250326,183100,15406648836,2160,2160,2160,2160,0
+20250326,183000,15406648836,2160,2160,2160,2160,0
+20250326,182900,15406648836,2160,2160,2160,2160,0
+20250326,182800,15406648836,2160,2160,2160,2160,0
+20250326,182700,15406648836,2160,2160,2160,2160,0
+20250326,182600,15406648836,2160,2160,2160,2160,0
+20250326,182500,15406648836,2160,2160,2160,2160,0
+20250326,182400,15406648836,2160,2160,2160,2160,0
+20250326,182300,15406648836,2160,2160,2160,2160,0
+20250326,182200,15406648836,2160,2160,2160,2160,0
+20250326,182100,15406648836,2160,2160,2160,2160,0
+20250326,182000,15406648836,2160,2160,2160,2160,0
+20250326,181900,15406648836,2160,2160,2160,2160,0
+20250326,181800,15406648836,2160,2160,2160,2160,0
+20250326,181700,15406648836,2160,2160,2160,2160,0
+20250326,181600,15406648836,2160,2160,2160,2160,0
+20250326,181500,15406648836,2160,2160,2160,2160,0
+20250326,181400,15406648836,2160,2160,2160,2160,0
+20250326,181300,15406648836,2160,2160,2160,2160,0
+20250326,181200,15406648836,2160,2160,2160,2160,120205
+20250326,181100,15406648836,2160,2160,2160,2160,0
+20250326,181000,15406648836,2160,2160,2160,2160,0
+20250326,180900,15406648836,2160,2160,2160,2160,0
+20250326,180800,15406648836,2160,2160,2160,2160,0
+20250326,180700,15406648836,2160,2160,2160,2160,0
+20250326,180600,15406648836,2160,2160,2160,2160,0
+20250326,180500,15406648836,2160,2160,2160,2160,0
+20250326,180400,15406648836,2160,2160,2160,2160,0
+20250326,180300,15406648836,2160,2160,2160,2160,0
+20250326,180200,15406648836,2160,2160,2160,2160,0
+20250326,180100,15406648836,2160,2160,2160,2160,0
+20250326,180000,15406648836,2160,2160,2160,2160,0
+20250326,175900,15406648836,2160,2160,2160,2160,0
+20250326,175800,15406648836,2160,2160,2160,2160,0
+20250326,175700,15406648836,2160,2160,2160,2160,0
+20250326,175600,15406648836,2160,2160,2160,2160,0
+20250326,175500,15406648836,2160,2160,2160,2160,0
+20250326,175400,15406648836,2160,2160,2160,2160,0
+20250326,175300,15406648836,2160,2160,2160,2160,0
+20250326,175200,15406648836,2160,2160,2160,2160,0
+20250326,175100,15406648836,2160,2160,2160,2160,0
+20250326,175000,15406648836,2160,2160,2160,2160,0
+20250326,174900,15406648836,2160,2160,2160,2160,0
+20250326,174800,15406648836,2160,2160,2160,2160,0
+20250326,174700,15406648836,2160,2160,2160,2160,0
+20250326,174600,15406648836,2160,2160,2160,2160,0
+20250326,174500,15406648836,2160,2160,2160,2160,0
+20250326,174400,15406648836,2160,2160,2160,2160,0
+20250326,174300,15406648836,2160,2160,2160,2160,0
+20250326,174200,15406648836,2160,2160,2160,2160,120205
+20250326,174100,15406648836,2160,2160,2160,2160,0
+20250326,174000,15406648836,2160,2160,2160,2160,0
+20250326,173900,15406648836,2160,2160,2160,2160,0
+20250326,173800,15406648836,2160,2160,2160,2160,0
+20250326,173700,15406648836,2160,2160,2160,2160,0
+20250326,173600,15406648836,2160,2160,2160,2160,0
+20250326,173500,15406648836,2160,2160,2160,2160,0
+20250326,173400,15406648836,2160,2160,2160,2160,0
+20250326,173300,15406648836,2160,2160,2160,2160,0
+20250326,173200,15406648836,2160,2160,2160,2160,0
+20250326,173100,15406648836,2160,2160,2160,2160,0
+20250326,173000,15406648836,2160,2160,2160,2160,0
+20250326,172900,15406648836,2160,2160,2160,2160,0
+20250326,172800,15406648836,2160,2160,2160,2160,0
+20250326,172700,15406648836,2160,2160,2160,2160,0
+20250326,172600,15406648836,2160,2160,2160,2160,0
+20250326,172500,15406648836,2160,2160,2160,2160,0
+20250326,172400,15406648836,2160,2160,2160,2160,0
+20250326,172300,15406648836,2160,2160,2160,2160,0
+20250326,172200,15406648836,2160,2160,2160,2160,0
+20250326,172100,15406648836,2160,2160,2160,2160,0
+20250326,172000,15406648836,2160,2160,2160,2160,0
+20250326,171900,15406648836,2160,2160,2160,2160,0
+20250326,171800,15406648836,2160,2160,2160,2160,0
+20250326,171700,15406648836,2160,2160,2160,2160,0
+20250326,171600,15406648836,2160,2160,2160,2160,0
+20250326,171500,15406648836,2160,2160,2160,2160,0
+20250326,171400,15406648836,2160,2160,2160,2160,0
+20250326,171300,15406648836,2160,2160,2160,2160,0
+20250326,171200,15406648836,2160,2160,2160,2160,120205
+20250326,171100,15406648836,2160,2160,2160,2160,0
+20250326,171000,15406648836,2160,2160,2160,2160,0
+20250326,170900,15406648836,2160,2160,2160,2160,0
+20250326,170800,15406648836,2160,2160,2160,2160,0
+20250326,170700,15406648836,2160,2160,2160,2160,0
+20250326,170600,15406648836,2160,2160,2160,2160,0
+20250326,170500,15406648836,2160,2160,2160,2160,0
+20250326,170400,15406648836,2160,2160,2160,2160,0
+20250326,170300,15406648836,2160,2160,2160,2160,0
+20250326,170200,15406648836,2160,2160,2160,2160,0
+20250326,170100,15406648836,2160,2160,2160,2160,0
+20250326,170000,15406648836,2160,2160,2160,2160,0
+20250326,165900,15406648836,2160,2160,2160,2160,0
+20250326,165800,15406648836,2160,2160,2160,2160,0
+20250326,165700,15406648836,2160,2160,2160,2160,0
+20250326,165600,15406648836,2160,2160,2160,2160,0
+20250326,165500,15406648836,2160,2160,2160,2160,0
+20250326,165400,15406648836,2160,2160,2160,2160,0
+20250326,165300,15406648836,2160,2160,2160,2160,0
+20250326,165200,15406648836,2160,2160,2160,2160,0
+20250326,165100,15406648836,2160,2160,2160,2160,0
+20250326,165000,15406648836,2160,2160,2160,2160,0
+20250326,164900,15406648836,2160,2160,2160,2160,0
+20250326,164800,15406648836,2160,2160,2160,2160,0
+20250326,164700,15406648836,2160,2160,2160,2160,0
+20250326,164600,15406648836,2160,2160,2160,2160,0
+20250326,164500,15406648836,2160,2160,2160,2160,0
+20250326,164400,15406648836,2160,2160,2160,2160,0
+20250326,164300,15406648836,2160,2160,2160,2160,0
+20250326,164200,15406648836,2160,2160,2160,2160,120205
+20250326,164100,15406648836,2160,2160,2160,2160,0
+20250326,164000,15406648836,2160,2160,2160,2160,0
+20250326,163900,15406648836,2160,2160,2160,2160,0
+20250326,163800,15406648836,2160,2160,2160,2160,0
+20250326,163700,15406648836,2160,2160,2160,2160,0
+20250326,163600,15406648836,2160,2160,2160,2160,0
+20250326,163500,15406648836,2160,2160,2160,2160,0
+20250326,163400,15406648836,2160,2160,2160,2160,0
+20250326,163300,15406648836,2160,2160,2160,2160,0
+20250326,163200,15406648836,2160,2160,2160,2160,0
+20250326,163100,15406648836,2160,2160,2160,2160,0
+20250326,163000,15406648836,2160,2160,2160,2160,0
+20250326,162900,15406648836,2160,2160,2160,2160,0
+20250326,162800,15406648836,2160,2160,2160,2160,0
+20250326,162700,15406648836,2160,2160,2160,2160,0
+20250326,162600,15406648836,2160,2160,2160,2160,0
+20250326,162500,15406648836,2160,2160,2160,2160,0
+20250326,162400,15406648836,2160,2160,2160,2160,0
+20250326,162300,15406648836,2160,2160,2160,2160,0
+20250326,162200,15406648836,2160,2160,2160,2160,0
+20250326,162100,15406648836,2160,2160,2160,2160,0
+20250326,162000,15406648836,2160,2160,2160,2160,0
+20250326,161900,15406648836,2160,2160,2160,2160,0
+20250326,161800,15406648836,2160,2160,2160,2160,0
+20250326,161700,15406648836,2160,2160,2160,2160,0
+20250326,161600,15406648836,2160,2160,2160,2160,0
+20250326,161500,15406648836,2160,2160,2160,2160,0
+20250326,161400,15406648836,2160,2160,2160,2160,0
+20250326,161300,15406648836,2160,2160,2160,2160,0
+20250326,161200,15406648836,2160,2160,2160,2160,120205
+20250326,161100,15406648836,2160,2160,2160,2160,0
+20250326,161000,15406648836,2160,2160,2160,2160,0
+20250326,160900,15406648836,2160,2160,2160,2160,0
+20250326,160800,15406648836,2160,2160,2160,2160,0
+20250326,160700,15406648836,2160,2160,2160,2160,0
+20250326,160600,15406648836,2160,2160,2160,2160,0
+20250326,160500,15406648836,2160,2160,2160,2160,0
+20250326,160400,15406648836,2160,2160,2160,2160,0
+20250326,160300,15406648836,2160,2160,2160,2160,0
+20250326,160200,15406648836,2160,2160,2160,2160,0
+20250326,160100,15406648836,2160,2160,2160,2160,0
+20250326,160000,15406648836,2160,2160,2160,2160,0
+20250326,155900,15406648836,2160,2160,2160,2160,0
+20250326,155800,15406648836,2160,2160,2160,2160,0
+20250326,155700,15406648836,2160,2160,2160,2160,0
+20250326,155600,15406648836,2160,2160,2160,2160,0
+20250326,155500,15406648836,2160,2160,2160,2160,0
+20250326,155400,15406648836,2160,2160,2160,2160,0
+20250326,155300,15406648836,2160,2160,2160,2160,0
+20250326,155200,15406648836,2160,2160,2160,2160,0
+20250326,155100,15406648836,2160,2160,2160,2160,0
+20250326,155000,15406648836,2160,2160,2160,2160,0
+20250326,154900,15406648836,2160,2160,2160,2160,0
+20250326,154800,15406648836,2160,2160,2160,2160,0
+20250326,154700,15406648836,2160,2160,2160,2160,0
+20250326,154600,15406648836,2160,2160,2160,2160,0
+20250326,154500,15406648836,2160,2160,2160,2160,0
+20250326,154400,15406648836,2160,2160,2160,2160,0
+20250326,154300,15406648836,2160,2160,2160,2160,0
+20250326,154200,15406648836,2160,2160,2160,2160,120205
+20250326,154100,15406648836,2160,2160,2160,2160,0
+20250326,154000,15406648836,2160,2160,2160,2160,0
+20250326,153900,15406648836,2160,2160,2160,2160,0
+20250326,153800,15406648836,2160,2160,2160,2160,0
+20250326,153700,15406648836,2160,2160,2160,2160,0
+20250326,153600,15406648836,2160,2160,2160,2160,0
+20250326,153500,15406648836,2160,2160,2160,2160,0
+20250326,153400,15406648836,2160,2160,2160,2160,0
+20250326,153300,15406648836,2160,2160,2160,2160,0
+20250326,153200,15406648836,2160,2160,2160,2160,0
+20250326,153100,15406648836,2160,2160,2160,2160,0
+20250326,153000,15406648836,2160,2160,2160,2160,120205
+20250326,152900,15147006036,2170,2170,2170,2170,0
+20250326,152800,15147006036,2170,2170,2170,2170,0
+20250326,152700,15147006036,2170,2170,2170,2170,0
+20250326,152600,15147006036,2170,2170,2170,2170,0
+20250326,152500,15147006036,2170,2170,2170,2170,0
+20250326,152400,15147006036,2170,2170,2170,2170,0
+20250326,152300,15147006036,2170,2170,2170,2170,0
+20250326,152200,15147006036,2170,2170,2170,2170,0
+20250326,152100,15147006036,2170,2170,2170,2170,0
+20250326,152000,15147006036,2170,2170,2170,2170,0
+20250326,151900,15147006036,2170,2170,2175,2155,34906
+20250326,151800,15071524756,2175,2175,2180,2170,10770
+20250326,151700,15048142101,2180,2185,2185,2175,12472
+20250326,151600,15020940511,2180,2180,2190,2180,5820
+20250326,151500,15008228586,2190,2185,2190,2175,16882
+20250326,151400,14971354336,2175,2170,2185,2170,43220
+20250326,151300,14877300961,2170,2175,2175,2170,9328
+20250326,151200,14857046766,2175,2175,2175,2170,3043
+20250326,151100,14850442951,2170,2170,2175,2165,9969
+20250326,151000,14828823376,2170,2170,2175,2170,3660
+20250326,150900,14820881091,2175,2160,2175,2160,23101
+20250326,150800,14770767806,2160,2165,2170,2160,2744
+20250326,150700,14764825811,2165,2170,2170,2165,8137
+20250326,150600,14747209191,2170,2170,2170,2165,897
+20250326,150500,14745266596,2170,2170,2175,2170,11160
+20250326,150400,14721046541,2170,2170,2170,2170,305
+20250326,150300,14720384691,2170,2170,2175,2170,1135
+20250326,150200,14717917201,2175,2170,2175,2170,2851
+20250326,150100,14711726181,2170,2175,2175,2170,1448
+20250326,150000,14708582211,2175,2165,2175,2155,46239
+20250326,145900,14608333666,2170,2165,2170,2160,1574
+20250326,145800,14604927706,2165,2165,2170,2165,7634
+20250326,145700,14588399876,2165,2170,2170,2165,5307
+20250326,145600,14576907341,2165,2165,2170,2160,11288
+20250326,145500,14552468541,2165,2165,2165,2160,3308
+20250326,145400,14545316351,2165,2165,2165,2160,5097
+20250326,145300,14534304481,2165,2160,2165,2160,9793
+20250326,145200,14513133226,2160,2165,2165,2160,843
+20250326,145100,14511311986,2165,2165,2170,2160,2821
+20250326,145000,14505202921,2165,2165,2165,2160,1115
+20250326,144900,14502791481,2165,2170,2170,2160,3378
+20250326,144800,14495477311,2170,2165,2170,2165,687
+20250326,144700,14493989216,2165,2165,2165,2160,2672
+20250326,144600,14488204341,2165,2165,2170,2160,3285
+20250326,144500,14481094026,2165,2165,2170,2165,6131
+20250326,144400,14467815546,2165,2160,2165,2160,1557
+20250326,144300,14464452376,2160,2170,2170,2160,4917
+20250326,144200,14453810491,2165,2160,2175,2160,27532
+20250326,144100,14394111651,2150,2165,2170,2150,21002
+20250326,144000,14348689471,2155,2165,2165,2155,4412
+20250326,143900,14339162706,2160,2155,2165,2155,19945
+20250326,143800,14296059106,2160,2155,2160,2150,6968
+20250326,143700,14281043006,2155,2155,2155,2150,2303
+20250326,143600,14276083837,2155,2155,2157,2155,2299
+20250326,143500,14271129486,2155,2160,2160,2155,11217
+20250326,143400,14246949978,2157,2160,2160,2155,2504
+20250326,143300,14241545002,2155,2160,2160,2155,1414
+20250326,143200,14238497087,2155,2160,2160,2155,8407
+20250326,143100,14220347497,2160,2135,2160,2135,51484
+20250326,143000,14109590387,2140,2135,2140,2125,38069
+20250326,142900,14028472012,2140,2135,2140,2130,5795
+20250326,142800,14016103282,2140,2140,2140,2130,4542
+20250326,142700,14006407692,2140,2140,2145,2135,16052
+20250326,142600,13972083647,2140,2140,2140,2135,7310
+20250326,142500,13956473057,2140,2135,2140,2130,11019
+20250326,142400,13932945232,2135,2135,2140,2130,9751
+20250326,142300,13912143627,2135,2145,2145,2130,35305
+20250326,142200,13836780927,2145,2145,2145,2140,10782
+20250326,142100,13813703377,2145,2145,2150,2140,11372
+20250326,142000,13789359062,2140,2145,2150,2140,14132
+20250326,141900,13759100012,2150,2150,2150,2140,12284
+20250326,141800,13732755837,2145,2145,2150,2140,9691
+20250326,141700,13711967087,2150,2145,2150,2145,12194
+20250326,141600,13685772152,2150,2145,2150,2145,9335
+20250326,141500,13665746672,2150,2145,2150,2145,22513
+20250326,141400,13617403562,2150,2155,2155,2145,81714
+20250326,141300,13441835242,2150,2155,2160,2150,20204
+20250326,141200,13398346297,2160,2160,2160,2155,14226
+20250326,141100,13367688907,2160,2165,2165,2155,5781
+20250326,141000,13355227722,2160,2165,2165,2155,42967
+20250326,140900,13262530072,2165,2165,2165,2160,14375
+20250326,140800,13231472412,2165,2165,2170,2160,27873
+20250326,140700,13171182637,2165,2170,2170,2165,2401
+20250326,140600,13165978397,2170,2170,2170,2165,17120
+20250326,140500,13128908352,2170,2170,2170,2165,3899
+20250326,140400,13120450027,2170,2165,2170,2165,2317
+20250326,140300,13115431572,2165,2165,2170,2165,8806
+20250326,140200,13096364962,2170,2170,2170,2165,15566
+20250326,140100,13062590607,2170,2170,2170,2165,25140
+20250326,140000,13008147732,2170,2175,2175,2165,47820
+20250326,135900,12904366637,2170,2170,2175,2170,5068
+20250326,135800,12893362861,2170,2180,2180,2170,20047
+20250326,135700,12849770431,2180,2180,2185,2175,7590
+20250326,135600,12833227731,2185,2180,2185,2180,5118
+20250326,135500,12822070466,2180,2180,2185,2180,3534
+20250326,135400,12814365871,2185,2185,2185,2180,5952
+20250326,135300,12801379766,2180,2180,2190,2180,7380
+20250326,135200,12785260411,2185,2185,2185,2180,1508
+20250326,135100,12781971346,2180,2190,2190,2180,13958
+20250326,135000,12751474841,2190,2190,2190,2185,581
+20250326,134900,12750205196,2185,2190,2190,2185,1490
+20250326,134800,12746947479,2185,2190,2190,2185,839
+20250326,134700,12745110174,2190,2190,2190,2185,481
+20250326,134600,12744058119,2185,2190,2195,2185,7223
+20250326,134500,12728245369,2190,2185,2195,2185,10789
+20250326,134400,12704611860,2190,2185,2190,2185,6604
+20250326,134300,12690181755,2185,2185,2185,2180,1222
+20250326,134200,12687514315,2185,2175,2185,2170,16176
+20250326,134100,12652294245,2175,2175,2175,2170,5114
+20250326,134000,12641172425,2175,2175,2180,2175,2910
+20250326,133900,12634842625,2180,2175,2180,2170,13761
+20250326,133800,12604939170,2175,2180,2185,2175,7317
+20250326,133700,12589002685,2185,2180,2185,2175,6434
+20250326,133600,12574996700,2180,2180,2185,2175,9640
+20250326,133500,12554016660,2180,2180,2185,2175,9068
+20250326,133400,12534246580,2180,2180,2185,2180,3216
+20250326,133300,12527227075,2185,2185,2187,2180,7042
+20250326,133200,12511841425,2187,2185,2190,2185,485
+20250326,133100,12510781663,2185,2190,2195,2185,15908
+20250326,133000,12475973958,2185,2175,2190,2170,41409
+20250326,132900,12385854953,2175,2185,2190,2175,33084
+20250326,132800,12313763218,2185,2190,2190,2180,7571
+20250326,132700,12297222898,2190,2185,2190,2180,15387
+20250326,132600,12263603368,2185,2195,2195,2185,8871
+20250326,132500,12244209468,2185,2195,2195,2185,12351
+20250326,132400,12217181683,2195,2195,2200,2190,13012
+20250326,132300,12188631833,2195,2195,2195,2190,4870
+20250326,132200,12177960233,2195,2195,2195,2195,1622
+20250326,132100,12174399943,2195,2195,2195,2190,3979
+20250326,132000,12165677928,2190,2200,2200,2190,14779
+20250326,131900,12133229978,2200,2195,2200,2195,1874
+20250326,131800,12129110398,2195,2185,2205,2185,36549
+20250326,131700,12048817553,2190,2190,2195,2185,14103
+20250326,131600,12017935928,2190,2190,2195,2190,20433
+20250326,131500,11973186773,2195,2190,2195,2190,6625
+20250326,131400,11958677423,2190,2190,2195,2190,8139
+20250326,131300,11940848518,2195,2195,2200,2195,6691
+20250326,131200,11926161558,2195,2195,2200,2195,14639
+20250326,131100,11894027406,2200,2195,2200,2190,10895
+20250326,131000,11870127041,2195,2195,2200,2190,11578
+20250326,130900,11844724492,2195,2195,2200,2195,18993
+20250326,130800,11803021372,2195,2195,2200,2195,25936
+20250326,130700,11746085737,2195,2210,2210,2195,49928
+20250326,130600,11636263277,2210,2200,2210,2200,7533
+20250326,130500,11619652342,2205,2210,2210,2205,21451
+20250326,130400,11572335707,2210,2205,2210,2205,2201
+20250326,130300,11567479382,2205,2215,2215,2205,29142
+20250326,130200,11503141712,2215,2210,2215,2205,35012
+20250326,130100,11425770302,2205,2225,2225,2205,11443
+20250326,130000,11400486507,2215,2210,2225,2205,23777
+20250326,125900,11347895037,2215,2225,2225,2210,16816
+20250326,125800,11310607092,2220,2220,2225,2220,23874
+20250326,125700,11257601772,2220,2220,2225,2215,5840
+20250326,125600,11244635712,2220,2220,2220,2215,7581
+20250326,125500,11227830032,2225,2205,2225,2205,22749
+20250326,125400,11177521213,2210,2210,2225,2200,93163
+20250326,125300,10971827373,2215,2225,2225,2210,65768
+20250326,125200,10826260103,2220,2225,2230,2215,33307
+20250326,125100,10752255338,2230,2230,2230,2225,9367
+20250326,125000,10731386433,2230,2230,2235,2230,24843
+20250326,124900,10675986528,2230,2230,2235,2225,16704
+20250326,124800,10638762313,2230,2235,2235,2225,9647
+20250326,124700,10617245288,2230,2235,2235,2230,4405
+20250326,124600,10607421908,2230,2235,2240,2230,12529
+20250326,124500,10579426288,2240,2245,2245,2235,7032
+20250326,124400,10563675188,2240,2240,2240,2235,15182
+20250326,124300,10529673028,2235,2230,2240,2225,29385
+20250326,124200,10464023173,2230,2240,2245,2215,162651
+20250326,124100,10101382193,2245,2245,2250,2245,12318
+20250326,124000,10073728158,2245,2250,2250,2245,813
+20250326,123900,10071902783,2250,2250,2250,2245,935
+20250326,123800,10069801988,2250,2250,2250,2245,5770
+20250326,123700,10056839068,2250,2255,2255,2250,1645
+20250326,123600,10053137223,2250,2255,2255,2250,547
+20250326,123500,10051906448,2250,2255,2255,2250,2469
+20250326,123400,10046349813,2255,2250,2255,2250,2103
+20250326,123300,10041617393,2250,2245,2250,2245,8932
+20250326,123200,10021547998,2245,2250,2250,2245,3030
+20250326,123100,10014745123,2245,2250,2250,2240,20080
+20250326,123000,9969703043,2250,2250,2255,2245,5128
+20250326,122900,9958166688,2250,2250,2255,2250,1768
+20250326,122800,9954188678,2255,2260,2260,2245,2125
+20250326,122700,9949407208,2250,2245,2260,2245,13917
+20250326,122600,9918122673,2245,2250,2255,2245,18681
+20250326,122500,9876153278,2255,2250,2255,2250,5403
+20250326,122400,9863995958,2250,2255,2255,2250,19965
+20250326,122300,9819018023,2255,2260,2260,2255,1338
+20250326,122200,9816000698,2260,2260,2260,2255,3516
+20250326,122100,9808054571,2260,2260,2260,2255,1051
+20250326,122000,9805684441,2255,2255,2260,2250,6445
+20250326,121900,9791140971,2260,2260,2265,2255,5352
+20250326,121800,9779071839,2260,2270,2270,2255,2175
+20250326,121700,9774154844,2270,2260,2270,2255,11539
+20250326,121600,9748044054,2260,2255,2260,2255,7341
+20250326,121500,9731470374,2260,2260,2260,2250,4697
+20250326,121400,9720887899,2260,2250,2260,2250,19010
+20250326,121300,9678078699,2250,2255,2255,2250,2725
+20250326,121200,9671947194,2255,2255,2260,2250,18643
+20250326,121100,9629976144,2255,2255,2260,2255,4069
+20250326,121000,9620797634,2255,2255,2260,2250,3666
+20250326,120900,9612543849,2260,2255,2260,2250,28900
+20250326,120800,9547427284,2255,2255,2260,2255,7309
+20250326,120700,9530942669,2255,2255,2265,2250,19742
+20250326,120600,9486403429,2255,2260,2265,2250,19598
+20250326,120500,9442203289,2260,2250,2265,2250,20807
+20250326,120400,9395283967,2255,2260,2270,2250,80296
+20250326,120300,9214265275,2265,2270,2270,2260,11974
+20250326,120200,9187156720,2270,2265,2270,2265,2001
+20250326,120100,9182620920,2270,2270,2275,2265,13072
+20250326,120000,9152953545,2270,2275,2275,2265,16927
+20250326,115900,9114562665,2275,2265,2275,2260,15580
+20250326,115800,9079223765,2270,2265,2270,2260,20760
+20250326,115700,9032213915,2265,2270,2280,2260,38366
+20250326,115600,8945190685,2270,2290,2290,2260,107970
+20250326,115500,8699906970,2285,2285,2290,2280,66382
+20250326,115400,8548318731,2287,2305,2310,2285,123802
+20250326,115300,8264421073,2300,2330,2330,2300,269961
+20250326,115200,7639679983,2330,2275,2340,2270,452923
+20250326,115100,6589311405,2275,2270,2275,2265,3196
+20250326,115000,6582056730,2270,2270,2270,2265,179
+20250326,114900,6581651220,2270,2260,2270,2260,155
+20250326,114800,6581299790,2260,2270,2270,2260,552
+20250326,114700,6580049145,2270,2270,2270,2260,8161
+20250326,114600,6561584180,2275,2275,2275,2270,2007
+20250326,114500,6557027660,2275,2275,2280,2275,457
+20250326,114400,6555987930,2280,2275,2280,2275,1139
+20250326,114300,6553396195,2275,2280,2285,2275,4609
+20250326,114200,6542890245,2285,2280,2285,2280,5706
+20250326,114100,6529877880,2280,2280,2280,2270,2115
+20250326,114000,6525058420,2280,2270,2280,2270,21197
+20250326,113900,6476798360,2270,2265,2275,2265,2411
+20250326,113800,6471316055,2270,2265,2270,2265,6636
+20250326,113700,6456260500,2265,2260,2265,2260,2457
+20250326,113600,6450698710,2260,2265,2265,2260,5944
+20250326,113500,6437265250,2265,2260,2265,2260,1173
+20250326,113400,6434611500,2260,2260,2265,2260,339
+20250326,113300,6433845105,2260,2260,2260,2260,383
+20250326,113200,6432979525,2265,2265,2265,2260,3430
+20250326,113100,6425225855,2260,2260,2260,2260,1138
+20250326,113000,6422653975,2260,2265,2265,2260,825
+20250326,112900,6420789435,2260,2260,2265,2260,5026
+20250326,112800,6409430625,2260,2265,2265,2260,462
+20250326,112700,6408385395,2260,2260,2260,2260,323
+20250326,112600,6407655415,2260,2270,2270,2260,9305
+20250326,112500,6386618520,2270,2270,2270,2265,2069
+20250326,112400,6381931155,2265,2270,2270,2265,562
+20250326,112300,6380657110,2265,2260,2265,2260,1338
+20250326,112200,6377631540,2265,2265,2265,2260,790
+20250326,112100,6375842210,2265,2260,2265,2260,4
+20250326,112000,6375833155,2265,2270,2270,2260,601
+20250326,111900,6374473440,2260,2265,2270,2260,17047
+20250326,111800,6335939715,2260,2260,2265,2260,352
+20250326,111700,6335144185,2260,2255,2260,2255,5426
+20250326,111600,6322904340,2255,2260,2260,2255,2540
+20250326,111500,6317173345,2255,2265,2265,2255,7856
+20250326,111400,6299452990,2260,2270,2270,2255,4017
+20250326,111300,6290382600,2270,2270,2270,2255,18917
+20250326,111200,6247636575,2265,2265,2270,2260,4578
+20250326,111100,6237271170,2265,2265,2270,2265,1743
+20250326,111000,6233323240,2265,2270,2270,2265,679
+20250326,110900,6231785025,2265,2270,2270,2265,2916
+20250326,110800,6225180200,2270,2265,2270,2265,790
+20250326,110700,6223390100,2270,2275,2275,2270,336
+20250326,110600,6222627355,2275,2275,2275,2275,498
+20250326,110500,6221494405,2275,2275,2275,2260,27515
+20250326,110400,6159210435,2275,2270,2275,2270,1365
+20250326,110300,6156106325,2270,2275,2275,2270,875
+20250326,110200,6154119855,2270,2270,2270,2270,637
+20250326,110100,6152673865,2270,2265,2275,2265,1621
+20250326,110000,6148996215,2265,2270,2270,2265,4223
+20250326,105900,6139431065,2265,2270,2270,2265,911
+20250326,105800,6137367270,2265,2265,2270,2265,971
+20250326,105700,6135167695,2270,2265,2270,2265,1429
+20250326,105600,6131930680,2270,2270,2270,2265,2462
+20250326,105500,6126350100,2270,2270,2275,2270,1646
+20250326,105400,6122613625,2275,2260,2275,2260,28
+20250326,105300,6122550080,2275,2270,2275,2260,2937
+20250326,105200,6115886675,2265,2265,2270,2265,4235
+20250326,105100,6106279315,2265,2265,2270,2260,2253
+20250326,105000,6101185280,2265,2265,2270,2260,6273
+20250326,104900,6087004550,2260,2275,2275,2260,4881
+20250326,104800,6075970400,2275,2265,2275,2260,25337
+20250326,104700,6018636565,2275,2270,2275,2265,5991
+20250326,104600,6005059365,2270,2270,2270,2270,1352
+20250326,104500,6001990325,2270,2265,2270,2265,2152
+20250326,104400,5997105525,2265,2270,2270,2265,6832
+20250326,104300,5981597140,2270,2275,2275,2270,5976
+20250326,104200,5968031455,2270,2270,2270,2270,2837
+20250326,104100,5961591465,2270,2270,2270,2270,14678
+20250326,104000,5928272405,2275,2275,2280,2275,14252
+20250326,103900,5895832140,2275,2280,2280,2275,2335
+20250326,103800,5890509470,2280,2280,2280,2275,2277
+20250326,103700,5885328605,2280,2280,2285,2275,3903
+20250326,103600,5876431060,2280,2280,2285,2275,5034
+20250326,103500,5864960680,2280,2280,2280,2275,3696
+20250326,103400,5856538895,2280,2280,2280,2280,3606
+20250326,103300,5848317215,2280,2280,2285,2280,10544
+20250326,103200,5824268700,2285,2285,2285,2280,7775
+20250326,103100,5806530100,2285,2280,2285,2280,2314
+20250326,103000,5801248455,2285,2285,2285,2280,10471
+20250326,102900,5777330015,2285,2275,2285,2275,6952
+20250326,102800,5761450910,2280,2280,2280,2275,7251
+20250326,102700,5744929920,2280,2280,2285,2275,23246
+20250326,102600,5691928525,2285,2290,2290,2285,16450
+20250326,102500,5654319245,2290,2275,2295,2275,57139
+20250326,102400,5523575675,2280,2270,2280,2270,21771
+20250326,102300,5474027925,2265,2265,2270,2265,4241
+20250326,102200,5464403750,2265,2265,2275,2265,19902
+20250326,102100,5419325205,2275,2270,2275,2265,5790
+20250326,102000,5406204810,2265,2270,2275,2265,5013
+20250326,101900,5394832610,2270,2265,2275,2265,7878
+20250326,101800,5376974675,2275,2270,2275,2265,5012
+20250326,101700,5365610130,2270,2275,2275,2270,5736
+20250326,101600,5352588310,2275,2270,2275,2270,18216
+20250326,101500,5311174160,2270,2265,2270,2260,11514
+20250326,101400,5285066960,2260,2260,2260,2260,2383
+20250326,101300,5279681380,2260,2262,2262,2260,854
+20250326,101200,5277751240,2265,2265,2270,2265,1609
+20250326,101100,5274106720,2270,2265,2270,2260,1195
+20250326,101000,5271400070,2265,2260,2265,2260,3779
+20250326,100900,5262843195,2265,2255,2265,2255,6161
+20250326,100800,5248932550,2255,2260,2260,2255,8357
+20250326,100700,5230084430,2260,2255,2265,2255,3870
+20250326,100600,5221353635,2255,2260,2265,2255,7343
+20250326,100500,5204756080,2260,2265,2265,2260,5049
+20250326,100400,5193327075,2265,2265,2270,2260,6763
+20250326,100300,5178010345,2265,2265,2270,2265,4758
+20250326,100200,5167230969,2265,2275,2275,2265,13627
+20250326,100100,5136305664,2270,2270,2275,2260,16232
+20250326,100000,5099446524,2275,2265,2275,2260,16568
+20250326,095900,5061858684,2265,2260,2265,2260,1223
+20250326,095800,5059094684,2260,2265,2265,2260,6337
+20250326,095700,5044765244,2265,2260,2265,2260,671
+20250326,095600,5043248534,2260,2260,2265,2260,16010
+20250326,095500,5007060874,2265,2265,2265,2260,4584
+20250326,095400,4996685609,2265,2260,2265,2260,4538
+20250326,095300,4986428619,2265,2265,2265,2260,2658
+20250326,095200,4980418824,2265,2260,2265,2255,9145
+20250326,095100,4959741554,2255,2255,2260,2255,1794
+20250326,095000,4955687139,2260,2250,2260,2250,10475
+20250326,094900,4932077289,2255,2255,2255,2250,6918
+20250326,094800,4916486889,2255,2255,2260,2250,3699
+20250326,094700,4908146484,2255,2255,2260,2255,8456
+20250326,094600,4889078144,2255,2265,2265,2255,8403
+20250326,094500,4870091724,2260,2260,2265,2255,6952
+20250326,094400,4854399904,2260,2260,2265,2255,10488
+20250326,094300,4830740124,2260,2260,2265,2255,1247
+20250326,094200,4827923279,2265,2265,2265,2255,14502
+20250326,094100,4795181874,2260,2265,2265,2260,4239
+20250326,094000,4785601129,2265,2265,2265,2255,9654
+20250326,093900,4763782654,2260,2260,2265,2255,5339
+20250326,093800,4751723524,2260,2265,2265,2260,4947
+20250326,093700,4740534509,2265,2270,2270,2265,5813
+20250326,093600,4727366829,2270,2275,2275,2270,21080
+20250326,093500,4679501751,2270,2280,2290,2270,17908
+20250326,093400,4638672736,2280,2290,2290,2280,23841
+20250326,093300,4584182351,2290,2270,2290,2270,50196
+20250326,093200,4469609581,2275,2265,2280,2265,39797
+20250326,093100,4379153734,2265,2270,2270,2260,22727
+20250326,093000,4327611769,2265,2260,2265,2250,29272
+20250326,092900,4261481324,2255,2245,2260,2240,19380
+20250326,092800,4217859474,2245,2245,2250,2245,21804
+20250326,092700,4168908684,2245,2255,2255,2245,20409
+20250326,092600,4123025139,2250,2255,2260,2250,28462
+20250326,092500,4058842394,2260,2245,2260,2240,33214
+20250326,092400,3984100616,2240,2245,2255,2240,64611
+20250326,092300,3838989481,2250,2250,2250,2245,12453
+20250326,092200,3811012281,2245,2265,2265,2245,68207
+20250326,092100,3657377677,2265,2260,2270,2260,24844
+20250326,092000,3601106957,2265,2260,2265,2255,29799
+20250326,091900,3533840382,2260,2260,2270,2250,19386
+20250326,091800,3490048960,2255,2265,2270,2250,35026
+20250326,091700,3411002885,2270,2265,2270,2260,27139
+20250326,091600,3349503655,2265,2255,2265,2250,31182
+20250326,091500,3279106215,2255,2255,2265,2250,23689
+20250326,091400,3225681640,2255,2265,2270,2255,12678
+20250326,091300,3197016205,2265,2270,2270,2260,14084
+20250326,091200,3165138964,2265,2270,2275,2265,10413
+20250326,091100,3141517264,2270,2265,2285,2265,38865
+20250326,091000,3053040467,2265,2255,2270,2250,29931
+20250326,090900,2985381910,2255,2270,2270,2240,200276
+20250326,090800,2534333733,2265,2275,2295,2265,190981
+20250326,090700,2099806653,2275,2275,2275,2255,82943
+20250326,090600,1911990778,2275,2285,2285,2270,102964
+20250326,090500,1677757793,2280,2290,2295,2280,34704
+20250326,090400,1598346967,2290,2300,2305,2285,60303
+20250326,090300,1460009847,2305,2285,2305,2280,83639
+20250326,090200,1267978947,2285,2270,2290,2270,53278
+20250326,090100,1146588687,2275,2285,2305,2275,112856
+20250326,090000,888339825,2285,2270,2300,2265,388639

214680/min/candle-20250327.csv

@@ -0,0 +1,704 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,204200,4918358322,2085,2085,2085,2085,103348
+20250327,204100,4918358322,2085,2085,2085,2085,0
+20250327,204000,4918358322,2085,2085,2085,2085,0
+20250327,203900,4918358322,2085,2085,2085,2085,0
+20250327,203800,4918358322,2085,2085,2085,2085,0
+20250327,203700,4918358322,2085,2085,2085,2085,0
+20250327,203600,4918358322,2085,2085,2085,2085,0
+20250327,203500,4918358322,2085,2085,2085,2085,0
+20250327,203400,4918358322,2085,2085,2085,2085,0
+20250327,203300,4918358322,2085,2085,2085,2085,0
+20250327,203200,4918358322,2085,2085,2085,2085,0
+20250327,203100,4918358322,2085,2085,2085,2085,0
+20250327,203000,4918358322,2085,2085,2085,2085,0
+20250327,202900,4918358322,2085,2085,2085,2085,0
+20250327,202800,4918358322,2085,2085,2085,2085,0
+20250327,202700,4918358322,2085,2085,2085,2085,0
+20250327,202600,4918358322,2085,2085,2085,2085,0
+20250327,202500,4918358322,2085,2085,2085,2085,0
+20250327,202400,4918358322,2085,2085,2085,2085,0
+20250327,202300,4918358322,2085,2085,2085,2085,0
+20250327,202200,4918358322,2085,2085,2085,2085,0
+20250327,202100,4918358322,2085,2085,2085,2085,0
+20250327,202000,4918358322,2085,2085,2085,2085,0
+20250327,201900,4918358322,2085,2085,2085,2085,0
+20250327,201800,4918358322,2085,2085,2085,2085,0
+20250327,201700,4918358322,2085,2085,2085,2085,0
+20250327,201600,4918358322,2085,2085,2085,2085,0
+20250327,201500,4918358322,2085,2085,2085,2085,0
+20250327,201400,4918358322,2085,2085,2085,2085,0
+20250327,201300,4918358322,2085,2085,2085,2085,0
+20250327,201200,4918358322,2085,2085,2085,2085,103348
+20250327,201100,4918358322,2085,2085,2085,2085,0
+20250327,201000,4918358322,2085,2085,2085,2085,0
+20250327,200900,4918358322,2085,2085,2085,2085,0
+20250327,200800,4918358322,2085,2085,2085,2085,0
+20250327,200700,4918358322,2085,2085,2085,2085,0
+20250327,200600,4918358322,2085,2085,2085,2085,0
+20250327,200500,4918358322,2085,2085,2085,2085,0
+20250327,200400,4918358322,2085,2085,2085,2085,0
+20250327,200300,4918358322,2085,2085,2085,2085,0
+20250327,200200,4918358322,2085,2085,2085,2085,0
+20250327,200100,4918358322,2085,2085,2085,2085,0
+20250327,200000,4918358322,2085,2085,2085,2085,0
+20250327,195900,4918358322,2085,2085,2085,2085,0
+20250327,195800,4918358322,2085,2085,2085,2085,0
+20250327,195700,4918358322,2085,2085,2085,2085,0
+20250327,195600,4918358322,2085,2085,2085,2085,0
+20250327,195500,4918358322,2085,2085,2085,2085,0
+20250327,195400,4918358322,2085,2085,2085,2085,0
+20250327,195300,4918358322,2085,2085,2085,2085,0
+20250327,195200,4918358322,2085,2085,2085,2085,0
+20250327,195100,4918358322,2085,2085,2085,2085,0
+20250327,195000,4918358322,2085,2085,2085,2085,0
+20250327,194900,4918358322,2085,2085,2085,2085,0
+20250327,194800,4918358322,2085,2085,2085,2085,0
+20250327,194700,4918358322,2085,2085,2085,2085,0
+20250327,194600,4918358322,2085,2085,2085,2085,0
+20250327,194500,4918358322,2085,2085,2085,2085,0
+20250327,194400,4918358322,2085,2085,2085,2085,0
+20250327,194300,4918358322,2085,2085,2085,2085,0
+20250327,194200,4918358322,2085,2085,2085,2085,103348
+20250327,194100,4918358322,2085,2085,2085,2085,0
+20250327,194000,4918358322,2085,2085,2085,2085,0
+20250327,193900,4918358322,2085,2085,2085,2085,0
+20250327,193800,4918358322,2085,2085,2085,2085,0
+20250327,193700,4918358322,2085,2085,2085,2085,0
+20250327,193600,4918358322,2085,2085,2085,2085,0
+20250327,193500,4918358322,2085,2085,2085,2085,0
+20250327,193400,4918358322,2085,2085,2085,2085,0
+20250327,193300,4918358322,2085,2085,2085,2085,0
+20250327,193200,4918358322,2085,2085,2085,2085,0
+20250327,193100,4918358322,2085,2085,2085,2085,0
+20250327,193000,4918358322,2085,2085,2085,2085,0
+20250327,192900,4918358322,2085,2085,2085,2085,0
+20250327,192800,4918358322,2085,2085,2085,2085,0
+20250327,192700,4918358322,2085,2085,2085,2085,0
+20250327,192600,4918358322,2085,2085,2085,2085,0
+20250327,192500,4918358322,2085,2085,2085,2085,0
+20250327,192400,4918358322,2085,2085,2085,2085,0
+20250327,192300,4918358322,2085,2085,2085,2085,0
+20250327,192200,4918358322,2085,2085,2085,2085,0
+20250327,192100,4918358322,2085,2085,2085,2085,0
+20250327,192000,4918358322,2085,2085,2085,2085,0
+20250327,191900,4918358322,2085,2085,2085,2085,0
+20250327,191800,4918358322,2085,2085,2085,2085,0
+20250327,191700,4918358322,2085,2085,2085,2085,0
+20250327,191600,4918358322,2085,2085,2085,2085,0
+20250327,191500,4918358322,2085,2085,2085,2085,0
+20250327,191400,4918358322,2085,2085,2085,2085,0
+20250327,191300,4918358322,2085,2085,2085,2085,0
+20250327,191200,4918358322,2085,2085,2085,2085,103348
+20250327,191100,4918358322,2085,2085,2085,2085,0
+20250327,191000,4918358322,2085,2085,2085,2085,0
+20250327,190900,4918358322,2085,2085,2085,2085,0
+20250327,190800,4918358322,2085,2085,2085,2085,0
+20250327,190700,4918358322,2085,2085,2085,2085,0
+20250327,190600,4918358322,2085,2085,2085,2085,0
+20250327,190500,4918358322,2085,2085,2085,2085,0
+20250327,190400,4918358322,2085,2085,2085,2085,0
+20250327,190300,4918358322,2085,2085,2085,2085,0
+20250327,190200,4918358322,2085,2085,2085,2085,0
+20250327,190100,4918358322,2085,2085,2085,2085,0
+20250327,190000,4918358322,2085,2085,2085,2085,0
+20250327,185900,4918358322,2085,2085,2085,2085,0
+20250327,185800,4918358322,2085,2085,2085,2085,0
+20250327,185700,4918358322,2085,2085,2085,2085,0
+20250327,185600,4918358322,2085,2085,2085,2085,0
+20250327,185500,4918358322,2085,2085,2085,2085,0
+20250327,185400,4918358322,2085,2085,2085,2085,0
+20250327,185300,4918358322,2085,2085,2085,2085,0
+20250327,185200,4918358322,2085,2085,2085,2085,0
+20250327,185100,4918358322,2085,2085,2085,2085,0
+20250327,185000,4918358322,2085,2085,2085,2085,0
+20250327,184900,4918358322,2085,2085,2085,2085,0
+20250327,184800,4918358322,2085,2085,2085,2085,0
+20250327,184700,4918358322,2085,2085,2085,2085,0
+20250327,184600,4918358322,2085,2085,2085,2085,0
+20250327,184500,4918358322,2085,2085,2085,2085,0
+20250327,184400,4918358322,2085,2085,2085,2085,0
+20250327,184300,4918358322,2085,2085,2085,2085,0
+20250327,184200,4918358322,2085,2085,2085,2085,103348
+20250327,184100,4918358322,2085,2085,2085,2085,0
+20250327,184000,4918358322,2085,2085,2085,2085,0
+20250327,183900,4918358322,2085,2085,2085,2085,0
+20250327,183800,4918358322,2085,2085,2085,2085,0
+20250327,183700,4918358322,2085,2085,2085,2085,0
+20250327,183600,4918358322,2085,2085,2085,2085,0
+20250327,183500,4918358322,2085,2085,2085,2085,0
+20250327,183400,4918358322,2085,2085,2085,2085,0
+20250327,183300,4918358322,2085,2085,2085,2085,0
+20250327,183200,4918358322,2085,2085,2085,2085,0
+20250327,183100,4918358322,2085,2085,2085,2085,0
+20250327,183000,4918358322,2085,2085,2085,2085,0
+20250327,182900,4918358322,2085,2085,2085,2085,0
+20250327,182800,4918358322,2085,2085,2085,2085,0
+20250327,182700,4918358322,2085,2085,2085,2085,0
+20250327,182600,4918358322,2085,2085,2085,2085,0
+20250327,182500,4918358322,2085,2085,2085,2085,0
+20250327,182400,4918358322,2085,2085,2085,2085,0
+20250327,182300,4918358322,2085,2085,2085,2085,0
+20250327,182200,4918358322,2085,2085,2085,2085,0
+20250327,182100,4918358322,2085,2085,2085,2085,0
+20250327,182000,4918358322,2085,2085,2085,2085,0
+20250327,181900,4918358322,2085,2085,2085,2085,0
+20250327,181800,4918358322,2085,2085,2085,2085,0
+20250327,181700,4918358322,2085,2085,2085,2085,0
+20250327,181600,4918358322,2085,2085,2085,2085,0
+20250327,181500,4918358322,2085,2085,2085,2085,0
+20250327,181400,4918358322,2085,2085,2085,2085,0
+20250327,181300,4918358322,2085,2085,2085,2085,0
+20250327,181200,4918358322,2085,2085,2085,2085,103348
+20250327,181100,4918358322,2085,2085,2085,2085,0
+20250327,181000,4918358322,2085,2085,2085,2085,0
+20250327,180900,4918358322,2085,2085,2085,2085,0
+20250327,180800,4918358322,2085,2085,2085,2085,0
+20250327,180700,4918358322,2085,2085,2085,2085,0
+20250327,180600,4918358322,2085,2085,2085,2085,0
+20250327,180500,4918358322,2085,2085,2085,2085,0
+20250327,180400,4918358322,2085,2085,2085,2085,0
+20250327,180300,4918358322,2085,2085,2085,2085,0
+20250327,180200,4918358322,2085,2085,2085,2085,0
+20250327,180100,4918358322,2085,2085,2085,2085,0
+20250327,180000,4918358322,2085,2085,2085,2085,0
+20250327,175900,4918358322,2085,2085,2085,2085,0
+20250327,175800,4918358322,2085,2085,2085,2085,0
+20250327,175700,4918358322,2085,2085,2085,2085,0
+20250327,175600,4918358322,2085,2085,2085,2085,0
+20250327,175500,4918358322,2085,2085,2085,2085,0
+20250327,175400,4918358322,2085,2085,2085,2085,0
+20250327,175300,4918358322,2085,2085,2085,2085,0
+20250327,175200,4918358322,2085,2085,2085,2085,0
+20250327,175100,4918358322,2085,2085,2085,2085,0
+20250327,175000,4918358322,2085,2085,2085,2085,0
+20250327,174900,4918358322,2085,2085,2085,2085,0
+20250327,174800,4918358322,2085,2085,2085,2085,0
+20250327,174700,4918358322,2085,2085,2085,2085,0
+20250327,174600,4918358322,2085,2085,2085,2085,0
+20250327,174500,4918358322,2085,2085,2085,2085,0
+20250327,174400,4918358322,2085,2085,2085,2085,0
+20250327,174300,4918358322,2085,2085,2085,2085,0
+20250327,174200,4918358322,2085,2085,2085,2085,103348
+20250327,174100,4918358322,2085,2085,2085,2085,0
+20250327,174000,4918358322,2085,2085,2085,2085,0
+20250327,173900,4918358322,2085,2085,2085,2085,0
+20250327,173800,4918358322,2085,2085,2085,2085,0
+20250327,173700,4918358322,2085,2085,2085,2085,0
+20250327,173600,4918358322,2085,2085,2085,2085,0
+20250327,173500,4918358322,2085,2085,2085,2085,0
+20250327,173400,4918358322,2085,2085,2085,2085,0
+20250327,173300,4918358322,2085,2085,2085,2085,0
+20250327,173200,4918358322,2085,2085,2085,2085,0
+20250327,173100,4918358322,2085,2085,2085,2085,0
+20250327,173000,4918358322,2085,2085,2085,2085,0
+20250327,172900,4918358322,2085,2085,2085,2085,0
+20250327,172800,4918358322,2085,2085,2085,2085,0
+20250327,172700,4918358322,2085,2085,2085,2085,0
+20250327,172600,4918358322,2085,2085,2085,2085,0
+20250327,172500,4918358322,2085,2085,2085,2085,0
+20250327,172400,4918358322,2085,2085,2085,2085,0
+20250327,172300,4918358322,2085,2085,2085,2085,0
+20250327,172200,4918358322,2085,2085,2085,2085,0
+20250327,172100,4918358322,2085,2085,2085,2085,0
+20250327,172000,4918358322,2085,2085,2085,2085,0
+20250327,171900,4918358322,2085,2085,2085,2085,0
+20250327,171800,4918358322,2085,2085,2085,2085,0
+20250327,171700,4918358322,2085,2085,2085,2085,0
+20250327,171600,4918358322,2085,2085,2085,2085,0
+20250327,171500,4918358322,2085,2085,2085,2085,0
+20250327,171400,4918358322,2085,2085,2085,2085,0
+20250327,171300,4918358322,2085,2085,2085,2085,0
+20250327,171200,4918358322,2085,2085,2085,2085,103348
+20250327,171100,4918358322,2085,2085,2085,2085,0
+20250327,171000,4918358322,2085,2085,2085,2085,0
+20250327,170900,4918358322,2085,2085,2085,2085,0
+20250327,170800,4918358322,2085,2085,2085,2085,0
+20250327,170700,4918358322,2085,2085,2085,2085,0
+20250327,170600,4918358322,2085,2085,2085,2085,0
+20250327,170500,4918358322,2085,2085,2085,2085,0
+20250327,170400,4918358322,2085,2085,2085,2085,0
+20250327,170300,4918358322,2085,2085,2085,2085,0
+20250327,170200,4918358322,2085,2085,2085,2085,0
+20250327,170100,4918358322,2085,2085,2085,2085,0
+20250327,170000,4918358322,2085,2085,2085,2085,0
+20250327,165900,4918358322,2085,2085,2085,2085,0
+20250327,165800,4918358322,2085,2085,2085,2085,0
+20250327,165700,4918358322,2085,2085,2085,2085,0
+20250327,165600,4918358322,2085,2085,2085,2085,0
+20250327,165500,4918358322,2085,2085,2085,2085,0
+20250327,165400,4918358322,2085,2085,2085,2085,0
+20250327,165300,4918358322,2085,2085,2085,2085,0
+20250327,165200,4918358322,2085,2085,2085,2085,0
+20250327,165100,4918358322,2085,2085,2085,2085,0
+20250327,165000,4918358322,2085,2085,2085,2085,0
+20250327,164900,4918358322,2085,2085,2085,2085,0
+20250327,164800,4918358322,2085,2085,2085,2085,0
+20250327,164700,4918358322,2085,2085,2085,2085,0
+20250327,164600,4918358322,2085,2085,2085,2085,0
+20250327,164500,4918358322,2085,2085,2085,2085,0
+20250327,164400,4918358322,2085,2085,2085,2085,0
+20250327,164300,4918358322,2085,2085,2085,2085,0
+20250327,164200,4918358322,2085,2085,2085,2085,103348
+20250327,164100,4918358322,2085,2085,2085,2085,0
+20250327,164000,4918358322,2085,2085,2085,2085,0
+20250327,163900,4918358322,2085,2085,2085,2085,0
+20250327,163800,4918358322,2085,2085,2085,2085,0
+20250327,163700,4918358322,2085,2085,2085,2085,0
+20250327,163600,4918358322,2085,2085,2085,2085,0
+20250327,163500,4918358322,2085,2085,2085,2085,0
+20250327,163400,4918358322,2085,2085,2085,2085,0
+20250327,163300,4918358322,2085,2085,2085,2085,0
+20250327,163200,4918358322,2085,2085,2085,2085,0
+20250327,163100,4918358322,2085,2085,2085,2085,0
+20250327,163000,4918358322,2085,2085,2085,2085,0
+20250327,162900,4918358322,2085,2085,2085,2085,0
+20250327,162800,4918358322,2085,2085,2085,2085,0
+20250327,162700,4918358322,2085,2085,2085,2085,0
+20250327,162600,4918358322,2085,2085,2085,2085,0
+20250327,162500,4918358322,2085,2085,2085,2085,0
+20250327,162400,4918358322,2085,2085,2085,2085,0
+20250327,162300,4918358322,2085,2085,2085,2085,0
+20250327,162200,4918358322,2085,2085,2085,2085,0
+20250327,162100,4918358322,2085,2085,2085,2085,0
+20250327,162000,4918358322,2085,2085,2085,2085,0
+20250327,161900,4918358322,2085,2085,2085,2085,0
+20250327,161800,4918358322,2085,2085,2085,2085,0
+20250327,161700,4918358322,2085,2085,2085,2085,0
+20250327,161600,4918358322,2085,2085,2085,2085,0
+20250327,161500,4918358322,2085,2085,2085,2085,0
+20250327,161400,4918358322,2085,2085,2085,2085,0
+20250327,161300,4918358322,2085,2085,2085,2085,0
+20250327,161200,4918358322,2085,2085,2085,2085,103348
+20250327,161100,4918358322,2085,2085,2085,2085,0
+20250327,161000,4918358322,2085,2085,2085,2085,0
+20250327,160900,4918358322,2085,2085,2085,2085,0
+20250327,160800,4918358322,2085,2085,2085,2085,0
+20250327,160700,4918358322,2085,2085,2085,2085,0
+20250327,160600,4918358322,2085,2085,2085,2085,0
+20250327,160500,4918358322,2085,2085,2085,2085,0
+20250327,160400,4918358322,2085,2085,2085,2085,0
+20250327,160300,4918358322,2085,2085,2085,2085,0
+20250327,160200,4918358322,2085,2085,2085,2085,0
+20250327,160100,4918358322,2085,2085,2085,2085,0
+20250327,160000,4918358322,2085,2085,2085,2085,0
+20250327,155900,4918358322,2085,2085,2085,2085,0
+20250327,155800,4918358322,2085,2085,2085,2085,0
+20250327,155700,4918358322,2085,2085,2085,2085,0
+20250327,155600,4918358322,2085,2085,2085,2085,0
+20250327,155500,4918358322,2085,2085,2085,2085,0
+20250327,155400,4918358322,2085,2085,2085,2085,0
+20250327,155300,4918358322,2085,2085,2085,2085,0
+20250327,155200,4918358322,2085,2085,2085,2085,0
+20250327,155100,4918358322,2085,2085,2085,2085,0
+20250327,155000,4918358322,2085,2085,2085,2085,0
+20250327,154900,4918358322,2085,2085,2085,2085,0
+20250327,154800,4918358322,2085,2085,2085,2085,0
+20250327,154700,4918358322,2085,2085,2085,2085,0
+20250327,154600,4918358322,2085,2085,2085,2085,0
+20250327,154500,4918358322,2085,2085,2085,2085,0
+20250327,154400,4918358322,2085,2085,2085,2085,0
+20250327,154300,4918358322,2085,2085,2085,2085,0
+20250327,154200,4918358322,2085,2085,2085,2085,103348
+20250327,154100,4918358322,2085,2085,2085,2085,0
+20250327,154000,4918358322,2085,2085,2085,2085,0
+20250327,153900,4918358322,2085,2085,2085,2085,0
+20250327,153800,4918358322,2085,2085,2085,2085,0
+20250327,153700,4918358322,2085,2085,2085,2085,0
+20250327,153600,4918358322,2085,2085,2085,2085,0
+20250327,153500,4918358322,2085,2085,2085,2085,0
+20250327,153400,4918358322,2085,2085,2085,2085,0
+20250327,153300,4918358322,2085,2085,2085,2085,0
+20250327,153200,4918358322,2085,2085,2085,2085,0
+20250327,153100,4918358322,2085,2085,2085,2085,0
+20250327,153000,4918358322,2085,2085,2085,2085,103348
+20250327,152900,4702877742,2087,2087,2087,2087,0
+20250327,152800,4702877742,2087,2087,2087,2087,0
+20250327,152700,4702877742,2087,2087,2087,2087,0
+20250327,152600,4702877742,2087,2087,2087,2087,0
+20250327,152500,4702877742,2087,2087,2087,2087,0
+20250327,152400,4702877742,2087,2087,2087,2087,0
+20250327,152300,4702877742,2087,2087,2087,2087,0
+20250327,152200,4702877742,2087,2087,2087,2087,0
+20250327,152100,4702877742,2087,2087,2087,2087,0
+20250327,152000,4702877742,2087,2087,2087,2087,0
+20250327,151900,4702877742,2087,2092,2092,2085,25767
+20250327,151800,4649053453,2090,2092,2095,2090,18234
+20250327,151700,4610932742,2092,2090,2095,2090,4661
+20250327,151600,4601188710,2092,2090,2100,2090,14843
+20250327,151500,4570165358,2090,2095,2100,2090,14985
+20250327,151400,4538816323,2100,2095,2100,2095,5288
+20250327,151300,4527737943,2100,2095,2105,2095,12773
+20250327,151200,4500944643,2105,2110,2110,2095,4325
+20250327,151100,4491877623,2100,2105,2105,2095,12155
+20250327,151000,4466347023,2105,2105,2105,2100,3530
+20250327,150900,4458933873,2105,2100,2105,2100,2500
+20250327,150800,4453673873,2105,2105,2105,2105,106
+20250327,150700,4453450743,2105,2110,2110,2100,3924
+20250327,150600,4445184928,2110,2105,2110,2105,1018
+20250327,150500,4443039963,2105,2105,2105,2105,1150
+20250327,150400,4440619213,2105,2105,2105,2100,3525
+20250327,150300,4433200788,2105,2105,2105,2095,3553
+20250327,150200,4425749603,2105,2102,2105,2100,494
+20250327,150100,4424712140,2105,2100,2105,2095,5581
+20250327,150000,4412993145,2100,2097,2100,2097,15
+20250327,145900,4412961648,2100,2100,2100,2097,190
+20250327,145800,4412562654,2105,2105,2105,2095,966
+20250327,145700,4410533814,2105,2095,2105,2095,2690
+20250327,145600,4404885856,2095,2105,2105,2095,7728
+20250327,145500,4388669750,2102,2105,2105,2102,3485
+20250327,145400,4381344211,2105,2105,2105,2100,1477
+20250327,145300,4378241777,2105,2100,2105,2095,1414
+20250327,145200,4375278602,2105,2105,2105,2100,364
+20250327,145100,4374512652,2105,2100,2105,2100,202
+20250327,145000,4374087447,2105,2100,2105,2095,963
+20250327,144900,4372066047,2100,2095,2100,2095,2372
+20250327,144800,4367092362,2100,2095,2100,2090,2214
+20250327,144700,4362453337,2095,2090,2100,2090,2653
+20250327,144600,4356907047,2100,2100,2100,2090,3336
+20250327,144500,4349924062,2100,2105,2105,2095,1823
+20250327,144400,4346104797,2100,2095,2110,2095,4217
+20250327,144300,4337244517,2095,2095,2095,2090,5987
+20250327,144200,4324702777,2095,2100,2100,2095,4005
+20250327,144100,4316306805,2100,2095,2100,2090,5255
+20250327,144000,4305322465,2095,2090,2095,2090,5364
+20250327,143900,4294103980,2090,2095,2095,2090,1078
+20250327,143800,4291845575,2095,2090,2095,2090,7656
+20250327,143700,4275836340,2090,2090,2090,2085,2155
+20250327,143600,4271332938,2090,2085,2090,2085,1990
+20250327,143500,4267174478,2090,2090,2090,2085,2740
+20250327,143400,4261455878,2090,2085,2090,2080,6001
+20250327,143300,4248939258,2085,2090,2090,2080,21996
+20250327,143200,4203076883,2085,2090,2090,2085,2811
+20250327,143100,4197209351,2090,2080,2090,2080,5530
+20250327,143000,4185695621,2075,2095,2100,2075,59824
+20250327,142900,4061067741,2095,2090,2095,2090,18504
+20250327,142800,4022387031,2090,2095,2095,2090,3932
+20250327,142700,4014166541,2095,2100,2100,2095,9016
+20250327,142600,3995277381,2095,2095,2100,2090,6377
+20250327,142500,3981925761,2095,2100,2105,2090,97308
+20250327,142400,3777746841,2105,2105,2105,2105,6084
+20250327,142300,3764940021,2110,2110,2110,2105,883
+20250327,142200,3763077811,2110,2105,2110,2105,566
+20250327,142100,3761884366,2110,2105,2110,2105,6736
+20250327,142000,3747703121,2105,2100,2105,2100,1670
+20250327,141900,3744190841,2105,2100,2110,2100,10417
+20250327,141800,3722312116,2100,2105,2110,2100,32933
+20250327,141700,3653071406,2105,2105,2110,2105,3627
+20250327,141600,3645436551,2105,2110,2110,2105,4913
+20250327,141500,3635083711,2110,2115,2115,2105,15552
+20250327,141400,3602314891,2110,2115,2115,2110,6093
+20250327,141300,3589457476,2115,2125,2125,2110,65545
+20250327,141200,3450833756,2125,2125,2130,2125,1075
+20250327,141100,3448549076,2125,2125,2130,2125,2166
+20250327,141000,3443946236,2125,2130,2130,2125,337
+20250327,140900,3443228451,2130,2130,2130,2125,5
+20250327,140800,3443217806,2125,2130,2135,2125,5021
+20250327,140700,3432510491,2125,2125,2125,2125,214
+20250327,140600,3432055741,2125,2125,2125,2125,206
+20250327,140500,3431617991,2120,2120,2120,2120,207
+20250327,140400,3431179151,2130,2125,2130,2120,2103
+20250327,140300,3426710136,2120,2120,2120,2120,982
+20250327,140200,3424628296,2125,2125,2125,2125,80
+20250327,140100,3424458296,2125,2125,2125,2120,6150
+20250327,140000,3411396206,2125,2130,2130,2125,108
+20250327,135900,3411166346,2130,2130,2130,2130,613
+20250327,135800,3409860656,2135,2135,2135,2130,298
+20250327,135700,3409224641,2135,2125,2135,2125,2432
+20250327,135600,3404044581,2130,2130,2130,2130,1547
+20250327,135500,3400749471,2130,2125,2130,2125,2409
+20250327,135400,3395619386,2125,2125,2125,2125,500
+20250327,135300,3394556886,2130,2125,2130,2125,2227
+20250327,135200,3389824506,2125,2125,2125,2120,1470
+20250327,135100,3386701626,2120,2120,2125,2120,2256
+20250327,135000,3381918656,2120,2120,2120,2120,1615
+20250327,134900,3378494856,2120,2120,2120,2120,1925
+20250327,134800,3374413856,2125,2120,2125,2120,1608
+20250327,134700,3371004376,2125,2125,2125,2120,334
+20250327,134600,3370296286,2125,2125,2125,2125,6699
+20250327,134500,3356060911,2125,2125,2125,2125,500
+20250327,134400,3354998411,2125,2130,2130,2125,206
+20250327,134300,3354560621,2130,2125,2130,2120,1162
+20250327,134200,3352092506,2125,2125,2130,2125,165
+20250327,134100,3351741871,2125,2125,2125,2125,363
+20250327,134000,3350970496,2125,2120,2125,2120,136
+20250327,133900,3350681951,2120,2120,2125,2115,18145
+20250327,133800,3312225626,2120,2120,2120,2120,2050
+20250327,133700,3307879626,2120,2125,2125,2120,4273
+20250327,133600,3298820816,2125,2125,2125,2120,2220
+20250327,133500,3294108056,2125,2125,2125,2125,7
+20250327,133400,3294093181,2125,2125,2125,2125,5594
+20250327,133300,3282205931,2125,2125,2125,2125,407
+20250327,133200,3281341056,2130,2125,2130,2125,77
+20250327,133100,3281177416,2125,2125,2130,2125,18
+20250327,133000,3281139116,2125,2125,2125,2125,0
+20250327,132900,3281139116,2125,2125,2125,2125,524
+20250327,132800,3280025616,2125,2125,2125,2125,25
+20250327,132700,3279972491,2130,2130,2130,2130,103
+20250327,132600,3279753101,2125,2125,2125,2125,2671
+20250327,132500,3274077226,2125,2130,2130,2125,1258
+20250327,132400,3271402751,2130,2130,2130,2130,1
+20250327,132300,3271400621,2130,2125,2130,2125,406
+20250327,132200,3270537366,2125,2125,2125,2125,1233
+20250327,132100,3267917241,2120,2125,2125,2120,346
+20250327,132000,3267182221,2125,2125,2125,2125,251
+20250327,131900,3266648846,2125,2125,2125,2120,391
+20250327,131800,3265818731,2125,2125,2125,2125,1700
+20250327,131700,3262206231,2125,2125,2125,2125,1229
+20250327,131600,3259594606,2130,2130,2130,2130,46
+20250327,131500,3259496626,2120,2125,2125,2120,5010
+20250327,131400,3248866941,2125,2125,2125,2125,310
+20250327,131300,3248208191,2125,2125,2125,2125,101
+20250327,131200,3247993566,2130,2130,2130,2130,4
+20250327,131100,3247985046,2125,2130,2130,2125,1056
+20250327,131000,3245741006,2125,2125,2125,2125,520
+20250327,130900,3244636006,2130,2130,2130,2125,1671
+20250327,130800,3241083376,2130,2130,2130,2125,157
+20250327,130700,3240749716,2130,2125,2130,2120,5802
+20250327,130600,3228445866,2130,2125,2130,2125,236
+20250327,130500,3227943191,2130,2130,2130,2125,9
+20250327,130400,3227924031,2130,2130,2130,2130,141
+20250327,130300,3227623701,2130,2130,2130,2130,1010
+20250327,130200,3225472401,2130,2125,2130,2120,7481
+20250327,130100,3209603651,2125,2130,2130,2125,1524
+20250327,130000,3206365146,2130,2130,2130,2125,1741
+20250327,125900,3202665346,2135,2130,2135,2130,5903
+20250327,125800,3190091946,2130,2130,2135,2130,220
+20250327,125700,3189623326,2135,2135,2135,2135,550
+20250327,125600,3188449076,2135,2130,2135,2130,280
+20250327,125500,3187852661,2135,2135,2135,2135,69
+20250327,125400,3187705346,2135,2135,2135,2135,0
+20250327,125300,3187705346,2135,2135,2135,2135,9
+20250327,125200,3187686131,2135,2130,2135,2130,71
+20250327,125100,3187534851,2135,2135,2135,2130,511
+20250327,125000,3186443871,2135,2135,2135,2135,13
+20250327,124900,3186416116,2135,2135,2135,2130,2715
+20250327,124800,3180620646,2135,2135,2135,2135,87
+20250327,124700,3180434901,2135,2135,2135,2135,333
+20250327,124600,3179723946,2135,2140,2140,2130,774
+20250327,124500,3178073946,2140,2135,2140,2135,3467
+20250327,124400,3170657826,2140,2135,2140,2135,411
+20250327,124300,3169780301,2135,2140,2140,2130,156
+20250327,124200,3169447246,2140,2132,2140,2132,1369
+20250327,124100,3166525712,2135,2140,2140,2135,1820
+20250327,124000,3162636997,2140,2140,2140,2135,7822
+20250327,123900,3145907942,2135,2130,2140,2130,7881
+20250327,123800,3129102757,2130,2135,2135,2130,2978
+20250327,123700,3122750227,2135,2135,2135,2130,105
+20250327,123600,3122526552,2135,2135,2135,2135,408
+20250327,123500,3121655472,2130,2135,2135,2130,348
+20250327,123400,3120913357,2130,2130,2135,2130,238
+20250327,123300,3120406412,2130,2135,2135,2130,559
+20250327,123200,3119214092,2135,2125,2135,2125,10698
+20250327,123100,3096430362,2130,2130,2130,2125,988
+20250327,123000,3094329422,2130,2125,2130,2125,330
+20250327,122900,3093627522,2125,2125,2125,2125,1
+20250327,122800,3093625397,2125,2130,2130,2120,2103
+20250327,122700,3089159662,2125,2125,2125,2125,18
+20250327,122600,3089121412,2125,2125,2127,2125,2901
+20250327,122500,3082956767,2125,2125,2125,2125,606
+20250327,122400,3081669017,2120,2120,2120,2120,4518
+20250327,122300,3072090857,2120,2120,2120,2120,500
+20250327,122200,3071030857,2120,2120,2120,2120,724
+20250327,122100,3069495977,2120,2125,2125,2120,727
+20250327,122000,3067954712,2120,2120,2125,2120,1152
+20250327,121900,3065511377,2120,2120,2120,2120,618
+20250327,121800,3064201217,2120,2125,2125,2120,273
+20250327,121700,3063621812,2125,2120,2125,2120,2646
+20250327,121600,3058004062,2125,2125,2125,2120,3593
+20250327,121500,3050386337,2125,2125,2125,2125,1
+20250327,121400,3050384212,2125,2125,2125,2125,0
+20250327,121300,3050384212,2125,2125,2125,2125,100
+20250327,121200,3050171712,2120,2125,2125,2120,3631
+20250327,121100,3042455842,2130,2125,2130,2125,192
+20250327,121000,3042047732,2130,2130,2130,2130,6003
+20250327,120900,3029261342,2130,2130,2130,2130,154
+20250327,120800,3028933322,2130,2125,2130,2120,1131
+20250327,120700,3026527337,2130,2125,2130,2125,326
+20250327,120600,3025833957,2125,2125,2125,2125,1398
+20250327,120500,3022863207,2130,2125,2130,2125,449
+20250327,120400,3021908762,2125,2125,2125,2125,196
+20250327,120300,3021492262,2120,2125,2125,2120,863
+20250327,120200,3019660157,2130,2130,2130,2130,87
+20250327,120100,3019474847,2130,2125,2130,2120,3998
+20250327,120000,3010983077,2130,2125,2130,2125,2212
+20250327,115900,3006271567,2130,2130,2130,2120,429
+20250327,115800,3005359632,2120,2125,2125,2120,649
+20250327,115700,3003982497,2125,2130,2130,2120,446
+20250327,115600,3003033527,2120,2125,2130,2120,26
+20250327,115500,3002978297,2125,2125,2125,2115,19534
+20250327,115400,2961564797,2135,2125,2135,2125,40
+20250327,115300,2961479677,2125,2130,2135,2125,1037
+20250327,115200,2959275892,2125,2125,2135,2125,36
+20250327,115100,2959199142,2125,2125,2130,2125,1423
+20250327,115000,2956168182,2125,2125,2125,2125,1
+20250327,114900,2956166057,2135,2130,2135,2125,13827
+20250327,114800,2926775352,2130,2130,2135,2130,1502
+20250327,114700,2923575982,2130,2130,2130,2120,18707
+20250327,114600,2883813782,2130,2130,2135,2125,2834
+20250327,114500,2877781492,2130,2130,2130,2125,3170
+20250327,114400,2871038837,2135,2135,2135,2135,101
+20250327,114300,2870823202,2130,2135,2135,2130,4652
+20250327,114200,2860914427,2135,2130,2135,2130,2108
+20250327,114100,2856424342,2130,2130,2130,2130,1001
+20250327,114000,2854292212,2130,2135,2140,2130,407
+20250327,113900,2853423267,2130,2135,2135,2130,2216
+20250327,113800,2848692122,2140,2135,2140,2135,14
+20250327,113700,2848662222,2140,2135,2140,2130,1157
+20250327,113600,2846193507,2135,2140,2140,2130,301
+20250327,113500,2845550762,2140,2130,2140,2130,420
+20250327,113400,2844656017,2130,2137,2140,2130,762
+20250327,113300,2843030567,2140,2140,2140,2135,79
+20250327,113200,2842861822,2140,2140,2140,2135,973
+20250327,113100,2840784332,2135,2140,2140,2135,140
+20250327,113000,2840484782,2140,2140,2140,2135,192
+20250327,112900,2840073912,2140,2130,2140,2130,2684
+20250327,112800,2834343582,2135,2135,2140,2130,3923
+20250327,112700,2825967992,2140,2140,2140,2135,4578
+20250327,112600,2816180317,2140,2145,2145,2140,148
+20250327,112500,2815863592,2140,2140,2140,2140,566
+20250327,112400,2814652352,2145,2145,2145,2140,13
+20250327,112300,2814624512,2140,2145,2145,2140,167
+20250327,112200,2814267127,2145,2140,2145,2140,306
+20250327,112100,2813610762,2145,2140,2145,2140,2378
+20250327,112000,2808516842,2140,2140,2140,2140,318
+20250327,111900,2807836322,2140,2145,2145,2135,5368
+20250327,111800,2796348977,2145,2145,2145,2145,81
+20250327,111700,2796175232,2145,2145,2150,2145,1401
+20250327,111600,2793170057,2145,2150,2150,2140,3893
+20250327,111500,2784817992,2150,2150,2150,2150,1064
+20250327,111400,2782530392,2150,2145,2150,2140,2692
+20250327,111300,2776756157,2145,2140,2145,2140,394
+20250327,111200,2775912432,2145,2140,2145,2140,151
+20250327,111100,2775588547,2145,2145,2145,2140,4104
+20250327,111000,2766785567,2145,2145,2145,2135,1839
+20250327,110900,2762846262,2145,2145,2145,2135,7287
+20250327,110800,2747248317,2150,2140,2150,2135,26299
+20250327,110700,2690820792,2140,2140,2140,2135,9353
+20250327,110600,2670832872,2135,2140,2140,2135,6659
+20250327,110500,2656593612,2140,2135,2140,2130,3202
+20250327,110400,2649756342,2130,2135,2140,2130,9309
+20250327,110300,2629891487,2130,2130,2135,2130,1544
+20250327,110200,2626602432,2130,2125,2135,2125,4276
+20250327,110100,2617487017,2125,2110,2125,2110,5112
+20250327,110000,2606638687,2110,2110,2120,2110,3594
+20250327,105900,2599050537,2115,2115,2120,2110,4461
+20250327,105800,2589618892,2115,2115,2115,2115,24
+20250327,105700,2589568132,2115,2120,2120,2110,815
+20250327,105600,2587844992,2120,2115,2125,2110,3091
+20250327,105500,2581313812,2120,2122,2125,2110,7436
+20250327,105400,2565594327,2125,2115,2125,2110,4481
+20250327,105300,2556114367,2125,2120,2125,2115,3889
+20250327,105200,2547879917,2120,2110,2120,2105,2678
+20250327,105100,2542220452,2115,2110,2115,2110,111
+20250327,105000,2541986237,2110,2105,2115,2105,7388
+20250327,104900,2526432607,2105,2110,2110,2105,5507
+20250327,104800,2514825542,2110,2110,2110,2110,910
+20250327,104700,2512905442,2105,2105,2110,2105,3105
+20250327,104600,2506366242,2105,2110,2115,2105,3628
+20250327,104500,2498725817,2110,2105,2110,2105,2634
+20250327,104400,2493173692,2105,2115,2115,2105,969
+20250327,104300,2491131762,2105,2115,2115,2105,11230
+20250327,104200,2467491077,2110,2110,2115,2110,10456
+20250327,104100,2445428602,2115,2110,2120,2105,13526
+20250327,104000,2416903822,2110,2115,2115,2110,10088
+20250327,103900,2395607812,2110,2120,2125,2110,22185
+20250327,103800,2348711342,2125,2125,2125,2120,346
+20250327,103700,2347977072,2120,2120,2125,2115,1944
+20250327,103600,2343857522,2125,2120,2125,2120,539
+20250327,103500,2342714797,2120,2120,2125,2105,8588
+20250327,103400,2324552037,2110,2125,2130,2105,84959
+20250327,103300,2144875107,2125,2130,2130,2125,11457
+20250327,103200,2120527932,2130,2130,2135,2130,19025
+20250327,103100,2079993862,2140,2135,2140,2130,7763
+20250327,103000,2063452952,2140,2135,2140,2130,1608
+20250327,102900,2060022412,2135,2140,2140,2135,450
+20250327,102800,2059061652,2135,2140,2140,2130,1086
+20250327,102700,2056747592,2135,2130,2140,2130,1947
+20250327,102600,2052597187,2130,2140,2140,2130,763
+20250327,102500,2050970972,2140,2140,2140,2130,3557
+20250327,102400,2043380427,2140,2140,2140,2135,2708
+20250327,102300,2037592807,2140,2135,2140,2130,3182
+20250327,102200,2030804232,2130,2140,2140,2130,8958
+20250327,102100,2011718652,2130,2140,2140,2130,5631
+20250327,102000,1999699947,2140,2140,2140,2135,1297
+20250327,101900,1996930517,2135,2140,2140,2130,558
+20250327,101800,1995736807,2140,2140,2140,2135,9237
+20250327,101700,1975985882,2140,2140,2145,2140,629
+20250327,101600,1974638272,2145,2145,2145,2140,245
+20250327,101500,1974113347,2140,2140,2150,2140,4061
+20250327,101400,1965411117,2140,2140,2140,2135,201
+20250327,101300,1964981477,2140,2135,2140,2135,3316
+20250327,101200,1957887532,2140,2135,2140,2130,7758
+20250327,101100,1941326891,2135,2135,2135,2125,1017
+20250327,101000,1939161221,2135,2135,2135,2125,8917
+20250327,100900,1920190991,2130,2130,2145,2125,40621
+20250327,100800,1833633256,2130,2145,2150,2130,34990
+20250327,100700,1758851486,2145,2145,2150,2140,15524
+20250327,100600,1725559331,2155,2145,2155,2145,8545
+20250327,100500,1707229611,2145,2150,2155,2145,44691
+20250327,100400,1611167861,2165,2155,2165,2155,17043
+20250327,100300,1574430126,2160,2160,2160,2160,1143
+20250327,100200,1571961246,2155,2160,2160,2155,1216
+20250327,100100,1569335761,2160,2160,2160,2160,301
+20250327,100000,1568685601,2155,2160,2160,2155,2602
+20250327,095900,1563069791,2160,2160,2160,2160,6514
+20250327,095800,1548999551,2160,2160,2165,2160,1028
+20250327,095700,1546774071,2160,2162,2165,2160,528
+20250327,095600,1545633347,2165,2165,2165,2160,3895
+20250327,095500,1537212167,2170,2165,2170,2160,1603
+20250327,095400,1533746992,2165,2170,2170,2165,1505
+20250327,095300,1530488662,2170,2165,2170,2165,784
+20250327,095200,1528791282,2160,2160,2170,2160,5144
+20250327,095100,1517656315,2160,2165,2165,2160,6607
+20250327,095000,1503384895,2165,2165,2170,2160,2075
+20250327,094900,1498892800,2165,2165,2170,2160,8310
+20250327,094800,1480910335,2165,2165,2165,2160,697
+20250327,094700,1479401365,2165,2170,2170,2165,5049
+20250327,094600,1468469075,2165,2165,2165,2160,4063
+20250327,094500,1459672710,2165,2165,2170,2165,1766
+20250327,094400,1455848260,2165,2165,2170,2165,401
+20250327,094300,1454980075,2165,2170,2170,2165,2863
+20250327,094200,1448775470,2170,2170,2170,2165,956
+20250327,094100,1446703200,2170,2165,2170,2165,1148
+20250327,094000,1444217160,2170,2170,2170,2165,7622
+20250327,093900,1427709859,2170,2165,2170,2165,1127
+20250327,093800,1425266533,2170,2165,2175,2165,449
+20250327,093700,1424292388,2170,2165,2170,2165,8408
+20250327,093600,1406081098,2160,2160,2165,2155,3396
+20250327,093500,1398745833,2160,2165,2165,2160,13696
+20250327,093400,1369162348,2165,2165,2165,2160,2883
+20250327,093300,1362925238,2165,2170,2170,2160,5940
+20250327,093200,1350060688,2170,2165,2170,2165,3153
+20250327,093100,1343227133,2165,2165,2165,2160,3951
+20250327,093000,1334673223,2160,2165,2165,2160,25282
+20250327,092900,1280064023,2165,2160,2165,2160,3880
+20250327,092800,1271674153,2160,2165,2170,2160,24264
+20250327,092700,1219155718,2170,2175,2180,2165,39696
+20250327,092600,1132926838,2185,2170,2190,2170,33594
+20250327,092500,1059623158,2175,2165,2175,2165,15645
+20250327,092400,1025669858,2165,2165,2165,2160,6471
+20250327,092300,1011664178,2165,2160,2165,2160,4661
+20250327,092200,1001583123,2160,2170,2170,2160,13530
+20250327,092100,972278785,2170,2165,2170,2165,7427
+20250327,092000,956162450,2170,2170,2175,2165,6559
+20250327,091900,941927495,2170,2170,2170,2165,4057
+20250327,091800,933123820,2165,2165,2170,2165,1179
+20250327,091700,930569435,2165,2160,2170,2155,9191
+20250327,091600,910676290,2160,2160,2170,2160,15152
+20250327,091500,877938895,2160,2175,2175,2160,8197
+20250327,091400,860184905,2175,2180,2185,2170,23636
+20250327,091300,808724700,2180,2165,2180,2165,12447
+20250327,091200,781689660,2160,2180,2180,2160,19131
+20250327,091100,740192205,2180,2170,2185,2165,37804
+20250327,091000,657864305,2170,2155,2170,2155,10829
+20250327,090900,634461945,2155,2160,2162,2150,13604
+20250327,090800,605136250,2155,2155,2165,2145,19334
+20250327,090700,563427510,2145,2155,2155,2145,19124
+20250327,090600,522330465,2160,2175,2175,2150,31099
+20250327,090500,455104745,2175,2170,2185,2165,42222
+20250327,090400,363245425,2165,2170,2175,2165,6399
+20250327,090300,349381280,2170,2170,2180,2165,45958
+20250327,090200,249593480,2165,2145,2185,2145,33973
+20250327,090100,175734270,2150,2155,2155,2135,24378
+20250327,090000,123540970,2155,2160,2170,2140,54154

214680/min/candle-20250328.csv

@@ -0,0 +1,704 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,204200,6597352069,1997,1997,1997,1997,54585
+20250328,204100,6597352069,1997,1997,1997,1997,0
+20250328,204000,6597352069,1997,1997,1997,1997,0
+20250328,203900,6597352069,1997,1997,1997,1997,0
+20250328,203800,6597352069,1997,1997,1997,1997,0
+20250328,203700,6597352069,1997,1997,1997,1997,0
+20250328,203600,6597352069,1997,1997,1997,1997,0
+20250328,203500,6597352069,1997,1997,1997,1997,0
+20250328,203400,6597352069,1997,1997,1997,1997,0
+20250328,203300,6597352069,1997,1997,1997,1997,0
+20250328,203200,6597352069,1997,1997,1997,1997,0
+20250328,203100,6597352069,1997,1997,1997,1997,0
+20250328,203000,6597352069,1997,1997,1997,1997,0
+20250328,202900,6597352069,1997,1997,1997,1997,0
+20250328,202800,6597352069,1997,1997,1997,1997,0
+20250328,202700,6597352069,1997,1997,1997,1997,0
+20250328,202600,6597352069,1997,1997,1997,1997,0
+20250328,202500,6597352069,1997,1997,1997,1997,0
+20250328,202400,6597352069,1997,1997,1997,1997,0
+20250328,202300,6597352069,1997,1997,1997,1997,0
+20250328,202200,6597352069,1997,1997,1997,1997,0
+20250328,202100,6597352069,1997,1997,1997,1997,0
+20250328,202000,6597352069,1997,1997,1997,1997,0
+20250328,201900,6597352069,1997,1997,1997,1997,0
+20250328,201800,6597352069,1997,1997,1997,1997,0
+20250328,201700,6597352069,1997,1997,1997,1997,0
+20250328,201600,6597352069,1997,1997,1997,1997,0
+20250328,201500,6597352069,1997,1997,1997,1997,0
+20250328,201400,6597352069,1997,1997,1997,1997,0
+20250328,201300,6597352069,1997,1997,1997,1997,0
+20250328,201200,6597352069,1997,1997,1997,1997,54585
+20250328,201100,6597352069,1997,1997,1997,1997,0
+20250328,201000,6597352069,1997,1997,1997,1997,0
+20250328,200900,6597352069,1997,1997,1997,1997,0
+20250328,200800,6597352069,1997,1997,1997,1997,0
+20250328,200700,6597352069,1997,1997,1997,1997,0
+20250328,200600,6597352069,1997,1997,1997,1997,0
+20250328,200500,6597352069,1997,1997,1997,1997,0
+20250328,200400,6597352069,1997,1997,1997,1997,0
+20250328,200300,6597352069,1997,1997,1997,1997,0
+20250328,200200,6597352069,1997,1997,1997,1997,0
+20250328,200100,6597352069,1997,1997,1997,1997,0
+20250328,200000,6597352069,1997,1997,1997,1997,0
+20250328,195900,6597352069,1997,1997,1997,1997,0
+20250328,195800,6597352069,1997,1997,1997,1997,0
+20250328,195700,6597352069,1997,1997,1997,1997,0
+20250328,195600,6597352069,1997,1997,1997,1997,0
+20250328,195500,6597352069,1997,1997,1997,1997,0
+20250328,195400,6597352069,1997,1997,1997,1997,0
+20250328,195300,6597352069,1997,1997,1997,1997,0
+20250328,195200,6597352069,1997,1997,1997,1997,0
+20250328,195100,6597352069,1997,1997,1997,1997,0
+20250328,195000,6597352069,1997,1997,1997,1997,0
+20250328,194900,6597352069,1997,1997,1997,1997,0
+20250328,194800,6597352069,1997,1997,1997,1997,0
+20250328,194700,6597352069,1997,1997,1997,1997,0
+20250328,194600,6597352069,1997,1997,1997,1997,0
+20250328,194500,6597352069,1997,1997,1997,1997,0
+20250328,194400,6597352069,1997,1997,1997,1997,0
+20250328,194300,6597352069,1997,1997,1997,1997,0
+20250328,194200,6597352069,1997,1997,1997,1997,54585
+20250328,194100,6597352069,1997,1997,1997,1997,0
+20250328,194000,6597352069,1997,1997,1997,1997,0
+20250328,193900,6597352069,1997,1997,1997,1997,0
+20250328,193800,6597352069,1997,1997,1997,1997,0
+20250328,193700,6597352069,1997,1997,1997,1997,0
+20250328,193600,6597352069,1997,1997,1997,1997,0
+20250328,193500,6597352069,1997,1997,1997,1997,0
+20250328,193400,6597352069,1997,1997,1997,1997,0
+20250328,193300,6597352069,1997,1997,1997,1997,0
+20250328,193200,6597352069,1997,1997,1997,1997,0
+20250328,193100,6597352069,1997,1997,1997,1997,0
+20250328,193000,6597352069,1997,1997,1997,1997,0
+20250328,192900,6597352069,1997,1997,1997,1997,0
+20250328,192800,6597352069,1997,1997,1997,1997,0
+20250328,192700,6597352069,1997,1997,1997,1997,0
+20250328,192600,6597352069,1997,1997,1997,1997,0
+20250328,192500,6597352069,1997,1997,1997,1997,0
+20250328,192400,6597352069,1997,1997,1997,1997,0
+20250328,192300,6597352069,1997,1997,1997,1997,0
+20250328,192200,6597352069,1997,1997,1997,1997,0
+20250328,192100,6597352069,1997,1997,1997,1997,0
+20250328,192000,6597352069,1997,1997,1997,1997,0
+20250328,191900,6597352069,1997,1997,1997,1997,0
+20250328,191800,6597352069,1997,1997,1997,1997,0
+20250328,191700,6597352069,1997,1997,1997,1997,0
+20250328,191600,6597352069,1997,1997,1997,1997,0
+20250328,191500,6597352069,1997,1997,1997,1997,0
+20250328,191400,6597352069,1997,1997,1997,1997,0
+20250328,191300,6597352069,1997,1997,1997,1997,0
+20250328,191200,6597352069,1997,1997,1997,1997,54585
+20250328,191100,6597352069,1997,1997,1997,1997,0
+20250328,191000,6597352069,1997,1997,1997,1997,0
+20250328,190900,6597352069,1997,1997,1997,1997,0
+20250328,190800,6597352069,1997,1997,1997,1997,0
+20250328,190700,6597352069,1997,1997,1997,1997,0
+20250328,190600,6597352069,1997,1997,1997,1997,0
+20250328,190500,6597352069,1997,1997,1997,1997,0
+20250328,190400,6597352069,1997,1997,1997,1997,0
+20250328,190300,6597352069,1997,1997,1997,1997,0
+20250328,190200,6597352069,1997,1997,1997,1997,0
+20250328,190100,6597352069,1997,1997,1997,1997,0
+20250328,190000,6597352069,1997,1997,1997,1997,0
+20250328,185900,6597352069,1997,1997,1997,1997,0
+20250328,185800,6597352069,1997,1997,1997,1997,0
+20250328,185700,6597352069,1997,1997,1997,1997,0
+20250328,185600,6597352069,1997,1997,1997,1997,0
+20250328,185500,6597352069,1997,1997,1997,1997,0
+20250328,185400,6597352069,1997,1997,1997,1997,0
+20250328,185300,6597352069,1997,1997,1997,1997,0
+20250328,185200,6597352069,1997,1997,1997,1997,0
+20250328,185100,6597352069,1997,1997,1997,1997,0
+20250328,185000,6597352069,1997,1997,1997,1997,0
+20250328,184900,6597352069,1997,1997,1997,1997,0
+20250328,184800,6597352069,1997,1997,1997,1997,0
+20250328,184700,6597352069,1997,1997,1997,1997,0
+20250328,184600,6597352069,1997,1997,1997,1997,0
+20250328,184500,6597352069,1997,1997,1997,1997,0
+20250328,184400,6597352069,1997,1997,1997,1997,0
+20250328,184300,6597352069,1997,1997,1997,1997,0
+20250328,184200,6597352069,1997,1997,1997,1997,54585
+20250328,184100,6597352069,1997,1997,1997,1997,0
+20250328,184000,6597352069,1997,1997,1997,1997,0
+20250328,183900,6597352069,1997,1997,1997,1997,0
+20250328,183800,6597352069,1997,1997,1997,1997,0
+20250328,183700,6597352069,1997,1997,1997,1997,0
+20250328,183600,6597352069,1997,1997,1997,1997,0
+20250328,183500,6597352069,1997,1997,1997,1997,0
+20250328,183400,6597352069,1997,1997,1997,1997,0
+20250328,183300,6597352069,1997,1997,1997,1997,0
+20250328,183200,6597352069,1997,1997,1997,1997,0
+20250328,183100,6597352069,1997,1997,1997,1997,0
+20250328,183000,6597352069,1997,1997,1997,1997,0
+20250328,182900,6597352069,1997,1997,1997,1997,0
+20250328,182800,6597352069,1997,1997,1997,1997,0
+20250328,182700,6597352069,1997,1997,1997,1997,0
+20250328,182600,6597352069,1997,1997,1997,1997,0
+20250328,182500,6597352069,1997,1997,1997,1997,0
+20250328,182400,6597352069,1997,1997,1997,1997,0
+20250328,182300,6597352069,1997,1997,1997,1997,0
+20250328,182200,6597352069,1997,1997,1997,1997,0
+20250328,182100,6597352069,1997,1997,1997,1997,0
+20250328,182000,6597352069,1997,1997,1997,1997,0
+20250328,181900,6597352069,1997,1997,1997,1997,0
+20250328,181800,6597352069,1997,1997,1997,1997,0
+20250328,181700,6597352069,1997,1997,1997,1997,0
+20250328,181600,6597352069,1997,1997,1997,1997,0
+20250328,181500,6597352069,1997,1997,1997,1997,0
+20250328,181400,6597352069,1997,1997,1997,1997,0
+20250328,181300,6597352069,1997,1997,1997,1997,0
+20250328,181200,6597352069,1997,1997,1997,1997,54585
+20250328,181100,6597352069,1997,1997,1997,1997,0
+20250328,181000,6597352069,1997,1997,1997,1997,0
+20250328,180900,6597352069,1997,1997,1997,1997,0
+20250328,180800,6597352069,1997,1997,1997,1997,0
+20250328,180700,6597352069,1997,1997,1997,1997,0
+20250328,180600,6597352069,1997,1997,1997,1997,0
+20250328,180500,6597352069,1997,1997,1997,1997,0
+20250328,180400,6597352069,1997,1997,1997,1997,0
+20250328,180300,6597352069,1997,1997,1997,1997,0
+20250328,180200,6597352069,1997,1997,1997,1997,0
+20250328,180100,6597352069,1997,1997,1997,1997,0
+20250328,180000,6597352069,1997,1997,1997,1997,0
+20250328,175900,6597352069,1997,1997,1997,1997,0
+20250328,175800,6597352069,1997,1997,1997,1997,0
+20250328,175700,6597352069,1997,1997,1997,1997,0
+20250328,175600,6597352069,1997,1997,1997,1997,0
+20250328,175500,6597352069,1997,1997,1997,1997,0
+20250328,175400,6597352069,1997,1997,1997,1997,0
+20250328,175300,6597352069,1997,1997,1997,1997,0
+20250328,175200,6597352069,1997,1997,1997,1997,0
+20250328,175100,6597352069,1997,1997,1997,1997,0
+20250328,175000,6597352069,1997,1997,1997,1997,0
+20250328,174900,6597352069,1997,1997,1997,1997,0
+20250328,174800,6597352069,1997,1997,1997,1997,0
+20250328,174700,6597352069,1997,1997,1997,1997,0
+20250328,174600,6597352069,1997,1997,1997,1997,0
+20250328,174500,6597352069,1997,1997,1997,1997,0
+20250328,174400,6597352069,1997,1997,1997,1997,0
+20250328,174300,6597352069,1997,1997,1997,1997,0
+20250328,174200,6597352069,1997,1997,1997,1997,54585
+20250328,174100,6597352069,1997,1997,1997,1997,0
+20250328,174000,6597352069,1997,1997,1997,1997,0
+20250328,173900,6597352069,1997,1997,1997,1997,0
+20250328,173800,6597352069,1997,1997,1997,1997,0
+20250328,173700,6597352069,1997,1997,1997,1997,0
+20250328,173600,6597352069,1997,1997,1997,1997,0
+20250328,173500,6597352069,1997,1997,1997,1997,0
+20250328,173400,6597352069,1997,1997,1997,1997,0
+20250328,173300,6597352069,1997,1997,1997,1997,0
+20250328,173200,6597352069,1997,1997,1997,1997,0
+20250328,173100,6597352069,1997,1997,1997,1997,0
+20250328,173000,6597352069,1997,1997,1997,1997,0
+20250328,172900,6597352069,1997,1997,1997,1997,0
+20250328,172800,6597352069,1997,1997,1997,1997,0
+20250328,172700,6597352069,1997,1997,1997,1997,0
+20250328,172600,6597352069,1997,1997,1997,1997,0
+20250328,172500,6597352069,1997,1997,1997,1997,0
+20250328,172400,6597352069,1997,1997,1997,1997,0
+20250328,172300,6597352069,1997,1997,1997,1997,0
+20250328,172200,6597352069,1997,1997,1997,1997,0
+20250328,172100,6597352069,1997,1997,1997,1997,0
+20250328,172000,6597352069,1997,1997,1997,1997,0
+20250328,171900,6597352069,1997,1997,1997,1997,0
+20250328,171800,6597352069,1997,1997,1997,1997,0
+20250328,171700,6597352069,1997,1997,1997,1997,0
+20250328,171600,6597352069,1997,1997,1997,1997,0
+20250328,171500,6597352069,1997,1997,1997,1997,0
+20250328,171400,6597352069,1997,1997,1997,1997,0
+20250328,171300,6597352069,1997,1997,1997,1997,0
+20250328,171200,6597352069,1997,1997,1997,1997,54585
+20250328,171100,6597352069,1997,1997,1997,1997,0
+20250328,171000,6597352069,1997,1997,1997,1997,0
+20250328,170900,6597352069,1997,1997,1997,1997,0
+20250328,170800,6597352069,1997,1997,1997,1997,0
+20250328,170700,6597352069,1997,1997,1997,1997,0
+20250328,170600,6597352069,1997,1997,1997,1997,0
+20250328,170500,6597352069,1997,1997,1997,1997,0
+20250328,170400,6597352069,1997,1997,1997,1997,0
+20250328,170300,6597352069,1997,1997,1997,1997,0
+20250328,170200,6597352069,1997,1997,1997,1997,0
+20250328,170100,6597352069,1997,1997,1997,1997,0
+20250328,170000,6597352069,1997,1997,1997,1997,0
+20250328,165900,6597352069,1997,1997,1997,1997,0
+20250328,165800,6597352069,1997,1997,1997,1997,0
+20250328,165700,6597352069,1997,1997,1997,1997,0
+20250328,165600,6597352069,1997,1997,1997,1997,0
+20250328,165500,6597352069,1997,1997,1997,1997,0
+20250328,165400,6597352069,1997,1997,1997,1997,0
+20250328,165300,6597352069,1997,1997,1997,1997,0
+20250328,165200,6597352069,1997,1997,1997,1997,0
+20250328,165100,6597352069,1997,1997,1997,1997,0
+20250328,165000,6597352069,1997,1997,1997,1997,0
+20250328,164900,6597352069,1997,1997,1997,1997,0
+20250328,164800,6597352069,1997,1997,1997,1997,0
+20250328,164700,6597352069,1997,1997,1997,1997,0
+20250328,164600,6597352069,1997,1997,1997,1997,0
+20250328,164500,6597352069,1997,1997,1997,1997,0
+20250328,164400,6597352069,1997,1997,1997,1997,0
+20250328,164300,6597352069,1997,1997,1997,1997,0
+20250328,164200,6597352069,1997,1997,1997,1997,54585
+20250328,164100,6597352069,1997,1997,1997,1997,0
+20250328,164000,6597352069,1997,1997,1997,1997,0
+20250328,163900,6597352069,1997,1997,1997,1997,0
+20250328,163800,6597352069,1997,1997,1997,1997,0
+20250328,163700,6597352069,1997,1997,1997,1997,0
+20250328,163600,6597352069,1997,1997,1997,1997,0
+20250328,163500,6597352069,1997,1997,1997,1997,0
+20250328,163400,6597352069,1997,1997,1997,1997,0
+20250328,163300,6597352069,1997,1997,1997,1997,0
+20250328,163200,6597352069,1997,1997,1997,1997,0
+20250328,163100,6597352069,1997,1997,1997,1997,0
+20250328,163000,6597352069,1997,1997,1997,1997,0
+20250328,162900,6597352069,1997,1997,1997,1997,0
+20250328,162800,6597352069,1997,1997,1997,1997,0
+20250328,162700,6597352069,1997,1997,1997,1997,0
+20250328,162600,6597352069,1997,1997,1997,1997,0
+20250328,162500,6597352069,1997,1997,1997,1997,0
+20250328,162400,6597352069,1997,1997,1997,1997,0
+20250328,162300,6597352069,1997,1997,1997,1997,0
+20250328,162200,6597352069,1997,1997,1997,1997,0
+20250328,162100,6597352069,1997,1997,1997,1997,0
+20250328,162000,6597352069,1997,1997,1997,1997,0
+20250328,161900,6597352069,1997,1997,1997,1997,0
+20250328,161800,6597352069,1997,1997,1997,1997,0
+20250328,161700,6597352069,1997,1997,1997,1997,0
+20250328,161600,6597352069,1997,1997,1997,1997,0
+20250328,161500,6597352069,1997,1997,1997,1997,0
+20250328,161400,6597352069,1997,1997,1997,1997,0
+20250328,161300,6597352069,1997,1997,1997,1997,0
+20250328,161200,6597352069,1997,1997,1997,1997,54585
+20250328,161100,6597352069,1997,1997,1997,1997,0
+20250328,161000,6597352069,1997,1997,1997,1997,0
+20250328,160900,6597352069,1997,1997,1997,1997,0
+20250328,160800,6597352069,1997,1997,1997,1997,0
+20250328,160700,6597352069,1997,1997,1997,1997,0
+20250328,160600,6597352069,1997,1997,1997,1997,0
+20250328,160500,6597352069,1997,1997,1997,1997,0
+20250328,160400,6597352069,1997,1997,1997,1997,0
+20250328,160300,6597352069,1997,1997,1997,1997,0
+20250328,160200,6597352069,1997,1997,1997,1997,0
+20250328,160100,6597352069,1997,1997,1997,1997,0
+20250328,160000,6597352069,1997,1997,1997,1997,0
+20250328,155900,6597352069,1997,1997,1997,1997,0
+20250328,155800,6597352069,1997,1997,1997,1997,0
+20250328,155700,6597352069,1997,1997,1997,1997,0
+20250328,155600,6597352069,1997,1997,1997,1997,0
+20250328,155500,6597352069,1997,1997,1997,1997,0
+20250328,155400,6597352069,1997,1997,1997,1997,0
+20250328,155300,6597352069,1997,1997,1997,1997,0
+20250328,155200,6597352069,1997,1997,1997,1997,0
+20250328,155100,6597352069,1997,1997,1997,1997,0
+20250328,155000,6597352069,1997,1997,1997,1997,0
+20250328,154900,6597352069,1997,1997,1997,1997,0
+20250328,154800,6597352069,1997,1997,1997,1997,0
+20250328,154700,6597352069,1997,1997,1997,1997,0
+20250328,154600,6597352069,1997,1997,1997,1997,0
+20250328,154500,6597352069,1997,1997,1997,1997,0
+20250328,154400,6597352069,1997,1997,1997,1997,0
+20250328,154300,6597352069,1997,1997,1997,1997,0
+20250328,154200,6597352069,1997,1997,1997,1997,54585
+20250328,154100,6597352069,1997,1997,1997,1997,0
+20250328,154000,6597352069,1997,1997,1997,1997,0
+20250328,153900,6597352069,1997,1997,1997,1997,0
+20250328,153800,6597352069,1997,1997,1997,1997,0
+20250328,153700,6597352069,1997,1997,1997,1997,0
+20250328,153600,6597352069,1997,1997,1997,1997,0
+20250328,153500,6597352069,1997,1997,1997,1997,0
+20250328,153400,6597352069,1997,1997,1997,1997,0
+20250328,153300,6597352069,1997,1997,1997,1997,0
+20250328,153200,6597352069,1997,1997,1997,1997,0
+20250328,153100,6597352069,1997,1997,1997,1997,0
+20250328,153000,6597352069,1997,1997,1997,1997,54585
+20250328,152900,6488345824,1997,1997,1997,1997,0
+20250328,152800,6488345824,1997,1997,1997,1997,0
+20250328,152700,6488345824,1997,1997,1997,1997,0
+20250328,152600,6488345824,1997,1997,1997,1997,0
+20250328,152500,6488345824,1997,1997,1997,1997,0
+20250328,152400,6488345824,1997,1997,1997,1997,0
+20250328,152300,6488345824,1997,1997,1997,1997,0
+20250328,152200,6488345824,1997,1997,1997,1997,0
+20250328,152100,6488345824,1997,1997,1997,1997,0
+20250328,152000,6488345824,1997,1997,1997,1997,0
+20250328,151900,6488345824,1997,1996,1997,1995,4107
+20250328,151800,6480149330,1996,1995,1996,1995,2013
+20250328,151700,6476132728,1995,1995,1996,1995,2210
+20250328,151600,6471723067,1995,1987,1995,1987,23157
+20250328,151500,6425649461,1987,1991,1991,1987,8476
+20250328,151400,6408801598,1991,1991,1991,1988,10873
+20250328,151300,6387177732,1990,1991,1992,1990,3043
+20250328,151200,6381120038,1991,1992,1993,1990,14832
+20250328,151100,6351589319,1992,1993,1994,1992,4705
+20250328,151000,6342214072,1997,1994,1997,1993,6228
+20250328,150900,6329793741,1994,1997,1997,1994,3566
+20250328,150800,6322677737,1997,1997,1997,1997,1738
+20250328,150700,6319206951,1992,1998,1998,1992,73
+20250328,150600,6319061103,1991,1993,1993,1991,5699
+20250328,150500,6307707896,1993,1997,1999,1993,1644
+20250328,150400,6304428009,1998,1997,1998,1997,1471
+20250328,150300,6301490014,1997,1997,1998,1997,2240
+20250328,150200,6297016484,1999,1998,1999,1997,2593
+20250328,150100,6291836291,1998,1994,1998,1992,27907
+20250328,150000,6236131411,1992,1992,1992,1992,613
+20250328,145900,6234910315,1991,1992,1992,1990,2083
+20250328,145800,6230763292,1993,1992,1993,1992,142
+20250328,145700,6230480288,1993,1993,1993,1993,500
+20250328,145600,6229483788,1993,1993,1994,1993,531
+20250328,145500,6228425485,1993,1993,1994,1990,1059
+20250328,145400,6226315067,1993,1993,1993,1993,0
+20250328,145300,6226315067,1993,1993,1993,1988,667
+20250328,145200,6224987936,1993,1993,1993,1993,551
+20250328,145100,6223889793,1993,1993,1993,1993,32
+20250328,145000,6223826017,1987,1992,1992,1987,4291
+20250328,144900,6215294259,1992,1994,1994,1991,472
+20250328,144800,6214353150,1994,1994,1994,1994,990
+20250328,144700,6212379090,1994,1990,1995,1990,4343
+20250328,144600,6203724129,1990,1990,1991,1990,3613
+20250328,144500,6196533759,1987,1988,1989,1986,7962
+20250328,144400,6180708534,1988,1988,1988,1987,1536
+20250328,144300,6177656251,1990,1988,1990,1988,932
+20250328,144200,6175803413,1990,1990,1990,1987,5446
+20250328,144100,6164981693,1990,1987,1990,1987,2032
+20250328,144000,6160944094,1987,1987,1987,1987,0
+20250328,143900,6160944094,1987,1987,1987,1987,2860
+20250328,143800,6155261274,1987,1987,1987,1987,411
+20250328,143700,6154444617,1991,1991,1991,1991,10
+20250328,143600,6154424707,1986,1989,1990,1986,736
+20250328,143500,6152962408,1985,1985,1985,1985,10
+20250328,143400,6152942558,1990,1990,1990,1983,7221
+20250328,143300,6138598799,1990,1984,1990,1983,685
+20250328,143200,6137239962,1983,1984,1985,1983,1900
+20250328,143100,6133470390,1984,1986,1986,1984,2355
+20250328,143000,6128793860,1986,1985,1986,1983,2395
+20250328,142900,6124042439,1984,1984,1986,1983,4466
+20250328,142800,6115182979,1984,1984,1984,1983,1307
+20250328,142700,6112590950,1984,1984,1984,1983,2517
+20250328,142600,6107598568,1984,1984,1984,1983,6785
+20250328,142500,6094139070,1984,1985,1985,1984,2624
+20250328,142400,6088931344,1984,1985,1985,1983,1197
+20250328,142300,6086556622,1985,1987,1987,1985,4367
+20250328,142200,6077886774,1986,1987,1987,1986,1289
+20250328,142100,6075326007,1987,1990,1991,1987,1568
+20250328,142000,6072206711,1990,1992,1992,1990,565
+20250328,141900,6071082031,1992,1988,1992,1988,10547
+20250328,141800,6050086787,1988,1995,1995,1985,35890
+20250328,141700,5978635328,1995,1998,1998,1995,21808
+20250328,141600,5935118352,1999,1996,1999,1996,9414
+20250328,141500,5916328005,2000,2000,2000,1996,202
+20250328,141400,5915924375,1996,1999,2000,1996,11177
+20250328,141300,5893611285,2000,1996,2000,1996,648
+20250328,141200,5892316929,2000,1995,2000,1995,2081
+20250328,141100,5888164570,1995,1999,1999,1995,20437
+20250328,141000,5847367669,2000,1998,2000,1997,3544
+20250328,140900,5840285799,1999,1998,1999,1996,17312
+20250328,140800,5805715344,1998,2005,2005,1997,71285
+20250328,140700,5663172448,2005,2010,2010,2005,120
+20250328,140600,5662931678,2010,2010,2010,2010,36
+20250328,140500,5662859318,2010,2010,2015,2010,366
+20250328,140400,5662123653,2010,2010,2010,2010,161
+20250328,140300,5661800043,2010,2010,2015,2010,140
+20250328,140200,5661518638,2010,2010,2010,2010,1
+20250328,140100,5661516628,2005,2010,2015,2005,2000
+20250328,140000,5657496638,2010,2010,2010,2010,4
+20250328,135900,5657488598,2005,2010,2010,2005,253
+20250328,135800,5656981318,2010,2010,2010,2005,2501
+20250328,135700,5651958816,2010,2010,2010,2007,18
+20250328,135600,5651922639,2010,2010,2010,2005,2602
+20250328,135500,5646697619,2010,2005,2010,2005,5560
+20250328,135400,5635549809,2005,2005,2005,2005,0
+20250328,135300,5635549809,2005,2005,2010,2005,716
+20250328,135200,5634114219,2010,2005,2010,2005,2024
+20250328,135100,5630056074,2010,2010,2010,2005,238
+20250328,135000,5629577699,2010,2010,2010,2005,579
+20250328,134900,5628414159,2010,2010,2010,2005,4017
+20250328,134800,5620359989,2010,2005,2010,2005,1696
+20250328,134700,5616955739,2010,2005,2010,2005,5801
+20250328,134600,5605323419,2010,2010,2015,2005,1806
+20250328,134500,5601698569,2010,2005,2010,2005,3746
+20250328,134400,5594185729,2010,2010,2010,2005,12
+20250328,134300,5594161644,2010,2020,2020,2010,197
+20250328,134200,5593765519,2005,2020,2020,2005,17136
+20250328,134100,5559384569,2020,2015,2020,2010,1146
+20250328,134000,5557075989,2015,2010,2015,2010,402
+20250328,133900,5556267919,2010,2015,2015,2010,16
+20250328,133800,5556235749,2010,2010,2010,2010,455
+20250328,133700,5555321199,2010,2015,2015,2005,2950
+20250328,133600,5549398109,2020,2020,2020,2020,3
+20250328,133500,5549392049,2015,2015,2015,2015,1001
+20250328,133400,5547375034,2025,2020,2025,2010,10972
+20250328,133300,5525303804,2025,2020,2025,2020,2544
+20250328,133200,5520164919,2025,2025,2025,2025,0
+20250328,133100,5520164919,2025,2025,2025,2025,500
+20250328,133000,5519152419,2025,2025,2025,2025,1356
+20250328,132900,5516406519,2025,2025,2025,2025,0
+20250328,132800,5516406519,2025,2025,2025,2025,0
+20250328,132700,5516406519,2025,2025,2025,2025,1976
+20250328,132600,5512405119,2025,2035,2035,2025,3226
+20250328,132500,5505872309,2035,2025,2040,2020,2519
+20250328,132400,5500775449,2030,2035,2040,2030,6087
+20250328,132300,5488364949,2030,2030,2035,2030,417
+20250328,132200,5487516614,2035,2015,2035,2015,15676
+20250328,132100,5455696754,2010,2020,2020,2010,1547
+20250328,132000,5452579554,2025,2015,2025,2015,137
+20250328,131900,5452303304,2025,2015,2025,2015,5000
+20250328,131800,5442188989,2010,2010,2010,2010,1000
+20250328,131700,5440178989,2005,2005,2005,2005,0
+20250328,131600,5440178989,2005,2010,2020,2005,5831
+20250328,131500,5428425619,2010,2005,2010,2005,9574
+20250328,131400,5409227839,2010,2010,2010,2005,1017
+20250328,131300,5407184409,2010,2010,2010,2010,3209
+20250328,131200,5400734319,2010,2010,2010,2010,4914
+20250328,131100,5390857179,2015,2015,2015,2015,1000
+20250328,131000,5388842179,2010,2015,2015,2010,74
+20250328,130900,5388693079,2015,2015,2015,2015,180
+20250328,130800,5388330379,2020,2010,2020,2010,4212
+20250328,130700,5379829259,2015,2015,2015,2015,788
+20250328,130600,5378241439,2015,2015,2015,2015,4
+20250328,130500,5378233379,2015,2020,2020,2015,9
+20250328,130400,5378215204,2010,2010,2010,2010,0
+20250328,130300,5378215204,2010,2010,2020,2010,10901
+20250328,130200,5356244569,2015,2010,2015,2010,201
+20250328,130100,5355840554,2015,2015,2015,2015,484
+20250328,130000,5354865294,2015,2015,2015,2015,1
+20250328,125900,5354863279,2010,2015,2015,2010,4501
+20250328,125800,5345813764,2015,2015,2015,2015,0
+20250328,125700,5345813764,2015,2010,2015,2005,3002
+20250328,125600,5339783709,2010,2005,2010,2005,484
+20250328,125500,5338810894,2010,2005,2010,2005,3037
+20250328,125400,5332706694,2005,2005,2007,2005,835
+20250328,125300,5331031969,2007,2005,2007,2005,1878
+20250328,125200,5327266545,2007,2005,2007,2005,21
+20250328,125100,5327224438,2005,2005,2007,2005,825
+20250328,125000,5325570299,2005,2010,2010,2005,1332
+20250328,124900,5322899309,2010,2010,2010,2010,3
+20250328,124800,5322893279,2010,2005,2010,2005,5995
+20250328,124700,5310873259,2005,2007,2010,2005,6405
+20250328,124600,5298021835,2007,2007,2007,2005,103
+20250328,124500,5297815202,2007,2007,2007,2005,506
+20250328,124400,5296800660,2005,2010,2010,2005,224
+20250328,124300,5296351255,2010,2010,2010,2005,7494
+20250328,124200,5281325720,2005,2010,2010,2005,610
+20250328,124100,5280102625,2010,2005,2010,2005,139
+20250328,124000,5279823400,2005,2010,2010,2005,2060
+20250328,123900,5275682850,2010,2010,2015,2010,177
+20250328,123800,5275327075,2010,2010,2015,2010,966
+20250328,123700,5273385410,2010,2010,2015,2010,1994
+20250328,123600,5269377455,2010,2015,2015,2010,266
+20250328,123500,5268842790,2015,2015,2015,2015,48
+20250328,123400,5268746070,2015,2010,2015,2010,550
+20250328,123300,5267640320,2015,2010,2015,2005,262
+20250328,123200,5267113695,2010,2010,2015,2010,1200
+20250328,123100,5264701195,2010,2010,2015,2005,1441
+20250328,123000,5261806815,2010,2010,2010,2005,1161
+20250328,122900,5259475645,2010,2010,2010,2005,8826
+20250328,122800,5241775090,2005,2010,2015,2005,2686
+20250328,122700,5236378300,2010,2010,2010,2005,1106
+20250328,122600,5234157775,2005,2005,2005,2005,1808
+20250328,122500,5230532735,2005,2005,2005,2005,1859
+20250328,122400,5226805440,2005,2010,2010,2000,21732
+20250328,122300,5183239520,2010,2005,2010,2005,5240
+20250328,122200,5172728390,2010,2010,2010,2005,7483
+20250328,122100,5157713650,2005,2020,2025,2005,72691
+20250328,122000,5011731055,2015,2030,2030,2015,7339
+20250328,121900,4996942680,2015,2025,2025,2015,45278
+20250328,121800,4905441505,2025,2030,2030,2025,6956
+20250328,121700,4891355570,2030,2030,2035,2030,310
+20250328,121600,4890726155,2030,2030,2030,2030,303
+20250328,121500,4890111065,2030,2030,2030,2030,321
+20250328,121400,4889459435,2030,2025,2030,2025,3683
+20250328,121300,4881993445,2025,2025,2025,2025,23
+20250328,121200,4881946870,2030,2030,2030,2030,1049
+20250328,121100,4879817400,2030,2030,2030,2030,0
+20250328,121000,4879817400,2030,2030,2030,2030,398
+20250328,120900,4879009460,2030,2030,2030,2030,365
+20250328,120800,4878268510,2025,2030,2030,2025,2977
+20250328,120700,4872225205,2025,2025,2025,2025,146
+20250328,120600,4871929555,2025,2025,2025,2025,535
+20250328,120500,4870846180,2025,2040,2040,2025,11328
+20250328,120400,4847879890,2035,2035,2035,2035,2588
+20250328,120300,4842613310,2040,2040,2040,2040,2400
+20250328,120200,4837717310,2040,2040,2040,2040,153
+20250328,120100,4837405190,2040,2037,2040,2035,938
+20250328,120000,4835496269,2045,2045,2045,2045,7
+20250328,115900,4835481954,2045,2045,2045,2040,1049
+20250328,115800,4833341904,2045,2045,2045,2040,230
+20250328,115700,4832872664,2045,2045,2045,2035,2672
+20250328,115600,4827413799,2045,2045,2045,2035,592
+20250328,115500,4826208969,2035,2045,2045,2035,1494
+20250328,115400,4823167079,2045,2045,2045,2045,4
+20250328,115300,4823158899,2045,2040,2045,2040,2060
+20250328,115200,4818953969,2040,2045,2045,2040,7
+20250328,115100,4818939669,2045,2040,2045,2040,1513
+20250328,115000,4815846084,2040,2040,2040,2040,19
+20250328,114900,4815807324,2045,2045,2045,2045,245
+20250328,114800,4815306299,2045,2040,2045,2040,2707
+20250328,114700,4809783984,2040,2045,2050,2040,1759
+20250328,114600,4806192399,2050,2045,2050,2040,3159
+20250328,114500,4799732499,2045,2045,2045,2040,953
+20250328,114400,4797783864,2045,2042,2045,2042,704
+20250328,114300,4796345657,2040,2045,2045,2040,1216
+20250328,114200,4793864994,2040,2040,2040,2040,3323
+20250328,114100,4787086074,2040,2035,2040,2035,757
+20250328,114000,4785545569,2035,2035,2035,2035,2
+20250328,113900,4785541499,2035,2035,2035,2030,159
+20250328,113800,4785218469,2035,2030,2035,2025,4629
+20250328,113700,4775825894,2035,2035,2035,2035,7
+20250328,113600,4775811649,2035,2035,2035,2030,409
+20250328,113500,4774980834,2035,2030,2035,2030,1056
+20250328,113400,4772837139,2035,2030,2035,2030,1321
+20250328,113300,4770155474,2035,2035,2035,2030,710
+20250328,113200,4768714154,2035,2035,2035,2035,51
+20250328,113100,4768610369,2035,2035,2035,2035,2
+20250328,113000,4768606299,2035,2035,2035,2035,7
+20250328,112900,4768592054,2040,2030,2040,2030,3375
+20250328,112800,4761738279,2035,2035,2035,2035,2
+20250328,112700,4761734209,2035,2035,2035,2035,39
+20250328,112600,4761654844,2035,2035,2035,2035,210
+20250328,112500,4761227494,2035,2035,2035,2035,114
+20250328,112400,4760995504,2030,2040,2040,2030,732
+20250328,112300,4759509504,2040,2040,2040,2040,7
+20250328,112200,4759495224,2040,2030,2040,2030,91
+20250328,112100,4759310444,2045,2045,2045,2025,6618
+20250328,112000,4745847954,2045,2045,2045,2040,213
+20250328,111900,4745412919,2040,2035,2040,2035,767
+20250328,111800,4743851239,2040,2040,2040,2030,1038
+20250328,111700,4741743019,2035,2040,2040,2035,516
+20250328,111600,4740692949,2035,2035,2035,2035,1137
+20250328,111500,4738379154,2035,2035,2035,2030,917
+20250328,111400,4736513614,2035,2025,2035,2025,5304
+20250328,111300,4725752604,2025,2025,2030,2025,3942
+20250328,111200,4717769944,2025,2025,2030,2020,7616
+20250328,111100,4702360939,2030,2035,2035,2025,9793
+20250328,111000,4682529199,2035,2035,2035,2025,21130
+20250328,110900,4639625479,2035,2035,2040,2035,1316
+20250328,110800,4636947019,2035,2040,2040,2035,7943
+20250328,110700,4620781834,2040,2045,2045,2040,6599
+20250328,110600,4607318589,2045,2040,2045,2040,1984
+20250328,110500,4603262059,2040,2045,2045,2040,819
+20250328,110400,4601587404,2040,2050,2050,2040,325
+20250328,110300,4600922819,2050,2045,2050,2040,20039
+20250328,110200,4559989069,2045,2050,2055,2045,1820
+20250328,110100,4556257874,2050,2047,2050,2047,352
+20250328,110000,4555537126,2050,2055,2055,2050,4611
+20250328,105900,4546084276,2050,2050,2050,2050,2943
+20250328,105800,4540051126,2050,2055,2055,2050,270
+20250328,105700,4539496291,2050,2050,2050,2050,800
+20250328,105600,4537856291,2055,2055,2055,2055,3290
+20250328,105500,4531095341,2055,2055,2055,2055,1105
+20250328,105400,4528824566,2050,2050,2050,2050,1675
+20250328,105300,4525390816,2050,2055,2055,2050,1516
+20250328,105200,4522282496,2055,2055,2055,2055,3
+20250328,105100,4522276331,2050,2050,2050,2050,2115
+20250328,105000,4517940581,2050,2055,2055,2050,1059
+20250328,104900,4515764631,2050,2055,2060,2050,4990
+20250328,104800,4505487731,2060,2055,2060,2050,606
+20250328,104700,4504243961,2055,2055,2055,2055,3998
+20250328,104600,4496028071,2055,2060,2060,2055,1082
+20250328,104500,4493799156,2060,2060,2070,2060,988
+20250328,104400,4491763866,2060,2060,2070,2060,874
+20250328,104300,4489960766,2060,2070,2070,2060,2343
+20250328,104200,4485122426,2070,2070,2070,2065,255
+20250328,104100,4484595621,2070,2072,2072,2065,1157
+20250328,104000,4482200373,2072,2070,2075,2070,3508
+20250328,103900,4474925265,2075,2070,2075,2065,2914
+20250328,103800,4468892315,2065,2065,2065,2065,812
+20250328,103700,4467215535,2065,2065,2065,2065,1734
+20250328,103600,4463634825,2060,2060,2065,2060,202
+20250328,103500,4463218700,2060,2055,2060,2055,724
+20250328,103400,4461727585,2055,2050,2055,2050,6867
+20250328,103300,4447616625,2050,2055,2055,2050,159
+20250328,103200,4447290135,2050,2055,2055,2050,347
+20250328,103100,4446577550,2050,2055,2055,2050,4984
+20250328,103000,4436347085,2060,2060,2065,2060,6003
+20250328,102900,4423980390,2060,2065,2065,2060,4236
+20250328,102800,4415253770,2065,2070,2070,2065,501
+20250328,102700,4414219200,2065,2067,2067,2065,4346
+20250328,102600,4405244170,2070,2070,2070,2070,10
+20250328,102500,4405223470,2070,2070,2070,2070,44
+20250328,102400,4405132390,2070,2070,2070,2070,50
+20250328,102300,4405028890,2070,2067,2070,2067,380
+20250328,102200,4404243280,2065,2065,2065,2060,3069
+20250328,102100,4397915145,2060,2065,2070,2060,7502
+20250328,102000,4382459975,2070,2065,2070,2065,983
+20250328,101900,4380430055,2070,2060,2070,2055,13396
+20250328,101800,4352835325,2060,2070,2070,2060,3292
+20250328,101700,4346036980,2070,2070,2070,2065,2172
+20250328,101600,4341548310,2070,2065,2070,2065,349
+20250328,101500,4340826380,2070,2070,2070,2060,5239
+20250328,101400,4329982050,2070,2060,2070,2060,10240
+20250328,101300,4308842040,2065,2060,2065,2060,2009
+20250328,101200,4304699950,2060,2055,2060,2045,26283
+20250328,101100,4250660670,2055,2040,2055,2040,740
+20250328,101000,4249143695,2040,2050,2050,2040,1845
+20250328,100900,4245365775,2050,2045,2050,2045,1786
+20250328,100800,4241713155,2045,2040,2045,2040,2001
+20250328,100700,4237628270,2050,2045,2050,2035,11124
+20250328,100600,4214958625,2050,2040,2050,2040,1064
+20250328,100500,4212778175,2050,2045,2050,2040,10388
+20250328,100400,4191566385,2045,2050,2055,2045,4524
+20250328,100300,4182290210,2050,2055,2055,2050,1897
+20250328,100200,4178397875,2055,2060,2060,2050,1104
+20250328,100100,4176132500,2060,2060,2060,2050,1648
+20250328,100000,4172738645,2055,2045,2055,2045,3100
+20250328,095900,4166374250,2045,2045,2050,2040,10690
+20250328,095800,4144511695,2040,2045,2045,2040,6560
+20250328,095700,4131121090,2045,2045,2045,2035,9868
+20250328,095600,4111011485,2045,2040,2045,2040,7730
+20250328,095500,4095231060,2040,2040,2050,2040,19911
+20250328,095400,4054586640,2045,2050,2050,2045,17553
+20250328,095300,4018689250,2055,2055,2060,2050,1054
+20250328,095200,4016528420,2055,2050,2055,2050,3214
+20250328,095100,4009933205,2050,2060,2060,2050,19953
+20250328,095000,3969026775,2060,2055,2065,2050,12929
+20250328,094900,3942456915,2060,2055,2060,2055,2555
+20250328,094800,3937198610,2055,2055,2055,2050,10749
+20250328,094700,3915129425,2055,2050,2055,2050,11712
+20250328,094600,3891118095,2055,2065,2065,2050,19321
+20250328,094500,3851455730,2065,2065,2065,2055,21044
+20250328,094400,3808125570,2065,2055,2065,2050,27498
+20250328,094300,3751573555,2055,2050,2060,2045,34536
+20250328,094200,3680700840,2045,2075,2075,2040,108414
+20250328,094100,3457812040,2075,2090,2092,2070,27621
+20250328,094000,3400384494,2090,2095,2095,2085,5456
+20250328,093900,3388978199,2095,2095,2095,2085,59429
+20250328,093800,3264837349,2095,2095,2110,2095,10082
+20250328,093700,3243663384,2100,2105,2110,2095,18919
+20250328,093600,3203924559,2105,2105,2110,2105,718
+20250328,093500,3202410624,2105,2105,2110,2100,14014
+20250328,093400,3172910844,2100,2115,2120,2100,71958
+20250328,093300,3021145269,2115,2130,2135,2115,39675
+20250328,093200,2937010219,2125,2135,2140,2120,42186
+20250328,093100,2847375149,2135,2140,2140,2135,1568
+20250328,093000,2844026959,2140,2130,2140,2125,7223
+20250328,092900,2828627944,2130,2130,2135,2125,63208
+20250328,092800,2694032964,2135,2140,2145,2130,38831
+20250328,092700,2611103659,2140,2150,2155,2140,23740
+20250328,092600,2560177504,2150,2145,2150,2140,25040
+20250328,092500,2506401714,2145,2140,2150,2140,6210
+20250328,092400,2493085389,2140,2145,2145,2135,6285
+20250328,092300,2479633464,2145,2145,2145,2140,37243
+20250328,092200,2399929344,2150,2145,2150,2140,28627
+20250328,092100,2338476915,2150,2145,2155,2145,35764
+20250328,092000,2261628505,2150,2140,2155,2140,54880
+20250328,091900,2143689855,2140,2150,2150,2140,56153
+20250328,091800,2023241786,2150,2150,2155,2140,90468
+20250328,091700,1828913340,2150,2135,2150,2135,116521
+20250328,091600,1578913332,2140,2130,2140,2125,48002
+20250328,091500,1476471490,2135,2125,2135,2120,62835
+20250328,091400,1342595937,2130,2125,2130,2115,38049
+20250328,091300,1261864369,2125,2115,2125,2115,24329
+20250328,091200,1210257229,2120,2110,2125,2110,23939
+20250328,091100,1159534319,2115,2125,2125,2110,56841
+20250328,091000,1039254314,2115,2125,2130,2110,102974
+20250328,090900,820743969,2120,2110,2125,2105,120636
+20250328,090800,565339649,2105,2100,2115,2095,56227
+20250328,090700,446736005,2100,2090,2110,2090,49027
+20250328,090600,343715995,2095,2085,2095,2085,9103
+20250328,090500,324685690,2090,2085,2090,2085,3904
+20250328,090400,316541885,2085,2090,2095,2080,20087
+20250328,090300,274619775,2095,2085,2095,2085,14000
+20250328,090200,245375855,2090,2090,2100,2090,26100
+20250328,090100,190752990,2090,2105,2110,2085,36666
+20250328,090000,113948775,2110,2100,2115,2095,54095