Add accumulated files

217880/min/candle-20250324.csv

@@ -0,0 +1,708 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,204600,9775780,2790,2790,2790,2790,3
+20250324,204500,9775780,2790,2790,2790,2790,0
+20250324,204400,9775780,2790,2790,2790,2790,0
+20250324,204300,9775780,2790,2790,2790,2790,0
+20250324,204200,9775780,2790,2790,2790,2790,0
+20250324,204100,9775780,2790,2790,2790,2790,0
+20250324,204000,9775780,2790,2790,2790,2790,0
+20250324,203900,9775780,2790,2790,2790,2790,0
+20250324,203800,9775780,2790,2790,2790,2790,0
+20250324,203700,9775780,2790,2790,2790,2790,0
+20250324,203600,9775780,2790,2790,2790,2790,0
+20250324,203500,9775780,2790,2790,2790,2790,0
+20250324,203400,9775780,2790,2790,2790,2790,0
+20250324,203300,9775780,2790,2790,2790,2790,0
+20250324,203200,9775780,2790,2790,2790,2790,0
+20250324,203100,9775780,2790,2790,2790,2790,0
+20250324,203000,9775780,2790,2790,2790,2790,0
+20250324,202900,9775780,2790,2790,2790,2790,0
+20250324,202800,9775780,2790,2790,2790,2790,0
+20250324,202700,9775780,2790,2790,2790,2790,0
+20250324,202600,9775780,2790,2790,2790,2790,0
+20250324,202500,9775780,2790,2790,2790,2790,0
+20250324,202400,9775780,2790,2790,2790,2790,0
+20250324,202300,9775780,2790,2790,2790,2790,0
+20250324,202200,9775780,2790,2790,2790,2790,0
+20250324,202100,9775780,2790,2790,2790,2790,0
+20250324,202000,9775780,2790,2790,2790,2790,0
+20250324,201900,9775780,2790,2790,2790,2790,0
+20250324,201800,9775780,2790,2790,2790,2790,0
+20250324,201700,9775780,2790,2790,2790,2790,0
+20250324,201600,9775780,2790,2790,2790,2790,3
+20250324,201500,9775780,2790,2790,2790,2790,0
+20250324,201400,9775780,2790,2790,2790,2790,0
+20250324,201300,9775780,2790,2790,2790,2790,0
+20250324,201200,9775780,2790,2790,2790,2790,0
+20250324,201100,9775780,2790,2790,2790,2790,0
+20250324,201000,9775780,2790,2790,2790,2790,0
+20250324,200900,9775780,2790,2790,2790,2790,0
+20250324,200800,9775780,2790,2790,2790,2790,0
+20250324,200700,9775780,2790,2790,2790,2790,0
+20250324,200600,9775780,2790,2790,2790,2790,0
+20250324,200500,9775780,2790,2790,2790,2790,0
+20250324,200400,9775780,2790,2790,2790,2790,0
+20250324,200300,9775780,2790,2790,2790,2790,0
+20250324,200200,9775780,2790,2790,2790,2790,0
+20250324,200100,9775780,2790,2790,2790,2790,0
+20250324,200000,9775780,2790,2790,2790,2790,0
+20250324,195900,9775780,2790,2790,2790,2790,0
+20250324,195800,9775780,2790,2790,2790,2790,0
+20250324,195700,9775780,2790,2790,2790,2790,0
+20250324,195600,9775780,2790,2790,2790,2790,0
+20250324,195500,9775780,2790,2790,2790,2790,0
+20250324,195400,9775780,2790,2790,2790,2790,0
+20250324,195300,9775780,2790,2790,2790,2790,0
+20250324,195200,9775780,2790,2790,2790,2790,0
+20250324,195100,9775780,2790,2790,2790,2790,0
+20250324,195000,9775780,2790,2790,2790,2790,0
+20250324,194900,9775780,2790,2790,2790,2790,0
+20250324,194800,9775780,2790,2790,2790,2790,0
+20250324,194700,9775780,2790,2790,2790,2790,0
+20250324,194600,9775780,2790,2790,2790,2790,3
+20250324,194500,9775780,2790,2790,2790,2790,0
+20250324,194400,9775780,2790,2790,2790,2790,0
+20250324,194300,9775780,2790,2790,2790,2790,0
+20250324,194200,9775780,2790,2790,2790,2790,0
+20250324,194100,9775780,2790,2790,2790,2790,0
+20250324,194000,9775780,2790,2790,2790,2790,0
+20250324,193900,9775780,2790,2790,2790,2790,0
+20250324,193800,9775780,2790,2790,2790,2790,0
+20250324,193700,9775780,2790,2790,2790,2790,0
+20250324,193600,9775780,2790,2790,2790,2790,0
+20250324,193500,9775780,2790,2790,2790,2790,0
+20250324,193400,9775780,2790,2790,2790,2790,0
+20250324,193300,9775780,2790,2790,2790,2790,0
+20250324,193200,9775780,2790,2790,2790,2790,0
+20250324,193100,9775780,2790,2790,2790,2790,0
+20250324,193000,9775780,2790,2790,2790,2790,0
+20250324,192900,9775780,2790,2790,2790,2790,0
+20250324,192800,9775780,2790,2790,2790,2790,0
+20250324,192700,9775780,2790,2790,2790,2790,0
+20250324,192600,9775780,2790,2790,2790,2790,0
+20250324,192500,9775780,2790,2790,2790,2790,0
+20250324,192400,9775780,2790,2790,2790,2790,0
+20250324,192300,9775780,2790,2790,2790,2790,0
+20250324,192200,9775780,2790,2790,2790,2790,0
+20250324,192100,9775780,2790,2790,2790,2790,0
+20250324,192000,9775780,2790,2790,2790,2790,0
+20250324,191900,9775780,2790,2790,2790,2790,0
+20250324,191800,9775780,2790,2790,2790,2790,0
+20250324,191700,9775780,2790,2790,2790,2790,0
+20250324,191600,9775780,2790,2790,2790,2790,3
+20250324,191500,9775780,2790,2790,2790,2790,0
+20250324,191400,9775780,2790,2790,2790,2790,0
+20250324,191300,9775780,2790,2790,2790,2790,0
+20250324,191200,9775780,2790,2790,2790,2790,0
+20250324,191100,9775780,2790,2790,2790,2790,0
+20250324,191000,9775780,2790,2790,2790,2790,0
+20250324,190900,9775780,2790,2790,2790,2790,0
+20250324,190800,9775780,2790,2790,2790,2790,0
+20250324,190700,9775780,2790,2790,2790,2790,0
+20250324,190600,9775780,2790,2790,2790,2790,0
+20250324,190500,9775780,2790,2790,2790,2790,0
+20250324,190400,9775780,2790,2790,2790,2790,0
+20250324,190300,9775780,2790,2790,2790,2790,0
+20250324,190200,9775780,2790,2790,2790,2790,0
+20250324,190100,9775780,2790,2790,2790,2790,0
+20250324,190000,9775780,2790,2790,2790,2790,0
+20250324,185900,9775780,2790,2790,2790,2790,0
+20250324,185800,9775780,2790,2790,2790,2790,0
+20250324,185700,9775780,2790,2790,2790,2790,0
+20250324,185600,9775780,2790,2790,2790,2790,0
+20250324,185500,9775780,2790,2790,2790,2790,0
+20250324,185400,9775780,2790,2790,2790,2790,0
+20250324,185300,9775780,2790,2790,2790,2790,0
+20250324,185200,9775780,2790,2790,2790,2790,0
+20250324,185100,9775780,2790,2790,2790,2790,0
+20250324,185000,9775780,2790,2790,2790,2790,0
+20250324,184900,9775780,2790,2790,2790,2790,0
+20250324,184800,9775780,2790,2790,2790,2790,0
+20250324,184700,9775780,2790,2790,2790,2790,0
+20250324,184600,9775780,2790,2790,2790,2790,3
+20250324,184500,9775780,2790,2790,2790,2790,0
+20250324,184400,9775780,2790,2790,2790,2790,0
+20250324,184300,9775780,2790,2790,2790,2790,0
+20250324,184200,9775780,2790,2790,2790,2790,0
+20250324,184100,9775780,2790,2790,2790,2790,0
+20250324,184000,9775780,2790,2790,2790,2790,0
+20250324,183900,9775780,2790,2790,2790,2790,0
+20250324,183800,9775780,2790,2790,2790,2790,0
+20250324,183700,9775780,2790,2790,2790,2790,0
+20250324,183600,9775780,2790,2790,2790,2790,0
+20250324,183500,9775780,2790,2790,2790,2790,0
+20250324,183400,9775780,2790,2790,2790,2790,0
+20250324,183300,9775780,2790,2790,2790,2790,0
+20250324,183200,9775780,2790,2790,2790,2790,0
+20250324,183100,9775780,2790,2790,2790,2790,0
+20250324,183000,9775780,2790,2790,2790,2790,0
+20250324,182900,9775780,2790,2790,2790,2790,0
+20250324,182800,9775780,2790,2790,2790,2790,0
+20250324,182700,9775780,2790,2790,2790,2790,0
+20250324,182600,9775780,2790,2790,2790,2790,0
+20250324,182500,9775780,2790,2790,2790,2790,0
+20250324,182400,9775780,2790,2790,2790,2790,0
+20250324,182300,9775780,2790,2790,2790,2790,0
+20250324,182200,9775780,2790,2790,2790,2790,0
+20250324,182100,9775780,2790,2790,2790,2790,0
+20250324,182000,9775780,2790,2790,2790,2790,0
+20250324,181900,9775780,2790,2790,2790,2790,0
+20250324,181800,9775780,2790,2790,2790,2790,0
+20250324,181700,9775780,2790,2790,2790,2790,0
+20250324,181600,9775780,2790,2790,2790,2790,3
+20250324,181500,9775780,2790,2790,2790,2790,0
+20250324,181400,9775780,2790,2790,2790,2790,0
+20250324,181300,9775780,2790,2790,2790,2790,0
+20250324,181200,9775780,2790,2790,2790,2790,0
+20250324,181100,9775780,2790,2790,2790,2790,0
+20250324,181000,9775780,2790,2790,2790,2790,0
+20250324,180900,9775780,2790,2790,2790,2790,0
+20250324,180800,9775780,2790,2790,2790,2790,0
+20250324,180700,9775780,2790,2790,2790,2790,0
+20250324,180600,9775780,2790,2790,2790,2790,0
+20250324,180500,9775780,2790,2790,2790,2790,0
+20250324,180400,9775780,2790,2790,2790,2790,0
+20250324,180300,9775780,2790,2790,2790,2790,0
+20250324,180200,9775780,2790,2790,2790,2790,0
+20250324,180100,9775780,2790,2790,2790,2790,0
+20250324,180000,9775780,2790,2790,2790,2790,0
+20250324,175900,9775780,2790,2790,2790,2790,0
+20250324,175800,9775780,2790,2790,2790,2790,0
+20250324,175700,9775780,2790,2790,2790,2790,0
+20250324,175600,9775780,2790,2790,2790,2790,0
+20250324,175500,9775780,2790,2790,2790,2790,0
+20250324,175400,9775780,2790,2790,2790,2790,0
+20250324,175300,9775780,2790,2790,2790,2790,0
+20250324,175200,9775780,2790,2790,2790,2790,0
+20250324,175100,9775780,2790,2790,2790,2790,0
+20250324,175000,9775780,2790,2790,2790,2790,0
+20250324,174900,9775780,2790,2790,2790,2790,0
+20250324,174800,9775780,2790,2790,2790,2790,0
+20250324,174700,9775780,2790,2790,2790,2790,0
+20250324,174600,9775780,2790,2790,2790,2790,3
+20250324,174500,9775780,2790,2790,2790,2790,0
+20250324,174400,9775780,2790,2790,2790,2790,0
+20250324,174300,9775780,2790,2790,2790,2790,0
+20250324,174200,9775780,2790,2790,2790,2790,0
+20250324,174100,9775780,2790,2790,2790,2790,0
+20250324,174000,9775780,2790,2790,2790,2790,0
+20250324,173900,9775780,2790,2790,2790,2790,0
+20250324,173800,9775780,2790,2790,2790,2790,0
+20250324,173700,9775780,2790,2790,2790,2790,0
+20250324,173600,9775780,2790,2790,2790,2790,0
+20250324,173500,9775780,2790,2790,2790,2790,0
+20250324,173400,9775780,2790,2790,2790,2790,0
+20250324,173300,9775780,2790,2790,2790,2790,0
+20250324,173200,9775780,2790,2790,2790,2790,0
+20250324,173100,9775780,2790,2790,2790,2790,0
+20250324,173000,9775780,2790,2790,2790,2790,0
+20250324,172900,9775780,2790,2790,2790,2790,0
+20250324,172800,9775780,2790,2790,2790,2790,0
+20250324,172700,9775780,2790,2790,2790,2790,0
+20250324,172600,9775780,2790,2790,2790,2790,0
+20250324,172500,9775780,2790,2790,2790,2790,0
+20250324,172400,9775780,2790,2790,2790,2790,0
+20250324,172300,9775780,2790,2790,2790,2790,0
+20250324,172200,9775780,2790,2790,2790,2790,0
+20250324,172100,9775780,2790,2790,2790,2790,0
+20250324,172000,9775780,2790,2790,2790,2790,0
+20250324,171900,9775780,2790,2790,2790,2790,0
+20250324,171800,9775780,2790,2790,2790,2790,0
+20250324,171700,9775780,2790,2790,2790,2790,0
+20250324,171600,9775780,2790,2790,2790,2790,3
+20250324,171500,9775780,2790,2790,2790,2790,0
+20250324,171400,9775780,2790,2790,2790,2790,0
+20250324,171300,9775780,2790,2790,2790,2790,0
+20250324,171200,9775780,2790,2790,2790,2790,0
+20250324,171100,9775780,2790,2790,2790,2790,0
+20250324,171000,9775780,2790,2790,2790,2790,0
+20250324,170900,9775780,2790,2790,2790,2790,0
+20250324,170800,9775780,2790,2790,2790,2790,0
+20250324,170700,9775780,2790,2790,2790,2790,0
+20250324,170600,9775780,2790,2790,2790,2790,0
+20250324,170500,9775780,2790,2790,2790,2790,0
+20250324,170400,9775780,2790,2790,2790,2790,0
+20250324,170300,9775780,2790,2790,2790,2790,0
+20250324,170200,9775780,2790,2790,2790,2790,0
+20250324,170100,9775780,2790,2790,2790,2790,0
+20250324,170000,9775780,2790,2790,2790,2790,0
+20250324,165900,9775780,2790,2790,2790,2790,0
+20250324,165800,9775780,2790,2790,2790,2790,0
+20250324,165700,9775780,2790,2790,2790,2790,0
+20250324,165600,9775780,2790,2790,2790,2790,0
+20250324,165500,9775780,2790,2790,2790,2790,0
+20250324,165400,9775780,2790,2790,2790,2790,0
+20250324,165300,9775780,2790,2790,2790,2790,0
+20250324,165200,9775780,2790,2790,2790,2790,0
+20250324,165100,9775780,2790,2790,2790,2790,0
+20250324,165000,9775780,2790,2790,2790,2790,0
+20250324,164900,9775780,2790,2790,2790,2790,0
+20250324,164800,9775780,2790,2790,2790,2790,0
+20250324,164700,9775780,2790,2790,2790,2790,0
+20250324,164600,9775780,2790,2790,2790,2790,3
+20250324,164500,9775780,2790,2790,2790,2790,0
+20250324,164400,9775780,2790,2790,2790,2790,0
+20250324,164300,9775780,2790,2790,2790,2790,0
+20250324,164200,9775780,2790,2790,2790,2790,0
+20250324,164100,9775780,2790,2790,2790,2790,0
+20250324,164000,9775780,2790,2790,2790,2790,0
+20250324,163900,9775780,2790,2790,2790,2790,0
+20250324,163800,9775780,2790,2790,2790,2790,0
+20250324,163700,9775780,2790,2790,2790,2790,0
+20250324,163600,9775780,2790,2790,2790,2790,0
+20250324,163500,9775780,2790,2790,2790,2790,0
+20250324,163400,9775780,2790,2790,2790,2790,0
+20250324,163300,9775780,2790,2790,2790,2790,0
+20250324,163200,9775780,2790,2790,2790,2790,0
+20250324,163100,9775780,2790,2790,2790,2790,0
+20250324,163000,9775780,2790,2790,2790,2790,0
+20250324,162900,9775780,2790,2790,2790,2790,0
+20250324,162800,9775780,2790,2790,2790,2790,0
+20250324,162700,9775780,2790,2790,2790,2790,0
+20250324,162600,9775780,2790,2790,2790,2790,0
+20250324,162500,9775780,2790,2790,2790,2790,0
+20250324,162400,9775780,2790,2790,2790,2790,0
+20250324,162300,9775780,2790,2790,2790,2790,0
+20250324,162200,9775780,2790,2790,2790,2790,0
+20250324,162100,9775780,2790,2790,2790,2790,0
+20250324,162000,9775780,2790,2790,2790,2790,0
+20250324,161900,9775780,2790,2790,2790,2790,0
+20250324,161800,9775780,2790,2790,2790,2790,0
+20250324,161700,9775780,2790,2790,2790,2790,0
+20250324,161600,9775780,2790,2790,2790,2790,3
+20250324,161500,9775780,2790,2790,2790,2790,0
+20250324,161400,9775780,2790,2790,2790,2790,0
+20250324,161300,9775780,2790,2790,2790,2790,0
+20250324,161200,9775780,2790,2790,2790,2790,0
+20250324,161100,9775780,2790,2790,2790,2790,0
+20250324,161000,9775780,2790,2790,2790,2790,0
+20250324,160900,9775780,2790,2790,2790,2790,0
+20250324,160800,9775780,2790,2790,2790,2790,0
+20250324,160700,9775780,2790,2790,2790,2790,0
+20250324,160600,9775780,2790,2790,2790,2790,0
+20250324,160500,9775780,2790,2790,2790,2790,0
+20250324,160400,9775780,2790,2790,2790,2790,0
+20250324,160300,9775780,2790,2790,2790,2790,0
+20250324,160200,9775780,2790,2790,2790,2790,0
+20250324,160100,9775780,2790,2790,2790,2790,0
+20250324,160000,9775780,2790,2790,2790,2790,0
+20250324,155900,9775780,2790,2790,2790,2790,0
+20250324,155800,9775780,2790,2790,2790,2790,0
+20250324,155700,9775780,2790,2790,2790,2790,0
+20250324,155600,9775780,2790,2790,2790,2790,0
+20250324,155500,9775780,2790,2790,2790,2790,0
+20250324,155400,9775780,2790,2790,2790,2790,0
+20250324,155300,9775780,2790,2790,2790,2790,0
+20250324,155200,9775780,2790,2790,2790,2790,0
+20250324,155100,9775780,2790,2790,2790,2790,0
+20250324,155000,9775780,2790,2790,2790,2790,0
+20250324,154900,9775780,2790,2790,2790,2790,0
+20250324,154800,9775780,2790,2790,2790,2790,0
+20250324,154700,9775780,2790,2790,2790,2790,0
+20250324,154600,9775780,2790,2790,2790,2790,3
+20250324,154500,9775780,2790,2790,2790,2790,0
+20250324,154400,9775780,2790,2790,2790,2790,0
+20250324,154300,9775780,2790,2790,2790,2790,0
+20250324,154200,9775780,2790,2790,2790,2790,0
+20250324,154100,9775780,2790,2790,2790,2790,0
+20250324,154000,9775780,2790,2790,2790,2790,0
+20250324,153900,9775780,2790,2790,2790,2790,0
+20250324,153800,9775780,2790,2790,2790,2790,0
+20250324,153700,9775780,2790,2790,2790,2790,0
+20250324,153600,9775780,2790,2790,2790,2790,0
+20250324,153500,9775780,2790,2790,2790,2790,0
+20250324,153400,9775780,2790,2790,2790,2790,0
+20250324,153300,9775780,2790,2790,2790,2790,0
+20250324,153200,9775780,2790,2790,2790,2790,0
+20250324,153100,9775780,2790,2790,2790,2790,0
+20250324,153000,9775780,2790,2790,2790,2790,3
+20250324,152900,9767410,2730,2730,2730,2730,0
+20250324,152800,9767410,2730,2730,2730,2730,0
+20250324,152700,9767410,2730,2730,2730,2730,0
+20250324,152600,9767410,2730,2730,2730,2730,0
+20250324,152500,9767410,2730,2730,2730,2730,0
+20250324,152400,9767410,2730,2730,2730,2730,0
+20250324,152300,9767410,2730,2730,2730,2730,0
+20250324,152200,9767410,2730,2730,2730,2730,0
+20250324,152100,9767410,2730,2730,2730,2730,0
+20250324,152000,9767410,2730,2730,2730,2730,0
+20250324,151900,9767410,2730,2730,2730,2730,0
+20250324,151800,9767410,2730,2845,2845,2730,201
+20250324,151700,9218565,2845,2845,2845,2845,0
+20250324,151600,9218565,2845,2845,2845,2845,0
+20250324,151500,9218565,2845,2845,2845,2845,0
+20250324,151400,9218565,2845,2845,2845,2845,0
+20250324,151300,9218565,2845,2845,2845,2845,0
+20250324,151200,9218565,2845,2845,2845,2845,0
+20250324,151100,9218565,2845,2845,2845,2845,0
+20250324,151000,9218565,2845,2845,2845,2845,0
+20250324,150900,9218565,2845,2845,2845,2845,0
+20250324,150800,9218565,2845,2845,2845,2845,0
+20250324,150700,9218565,2845,2845,2845,2845,0
+20250324,150600,9218565,2845,2845,2845,2845,0
+20250324,150500,9218565,2845,2845,2845,2845,0
+20250324,150400,9218565,2845,2845,2845,2845,0
+20250324,150300,9218565,2845,2845,2845,2845,0
+20250324,150200,9218565,2845,2845,2845,2845,0
+20250324,150100,9218565,2845,2845,2845,2845,0
+20250324,150000,9218565,2845,2845,2845,2845,0
+20250324,145900,9218565,2845,2845,2845,2845,0
+20250324,145800,9218565,2845,2845,2845,2845,0
+20250324,145700,9218565,2845,2845,2845,2845,0
+20250324,145600,9218565,2845,2845,2845,2845,0
+20250324,145500,9218565,2845,2845,2845,2845,0
+20250324,145400,9218565,2845,2845,2845,2845,0
+20250324,145300,9218565,2845,2845,2845,2845,0
+20250324,145200,9218565,2845,2845,2845,2845,0
+20250324,145100,9218565,2845,2845,2845,2845,0
+20250324,145000,9218565,2845,2845,2845,2845,0
+20250324,144900,9218565,2845,2845,2845,2845,0
+20250324,144800,9218565,2845,2845,2845,2845,0
+20250324,144700,9218565,2845,2845,2845,2845,0
+20250324,144600,9218565,2845,2845,2845,2845,0
+20250324,144500,9218565,2845,2845,2845,2845,0
+20250324,144400,9218565,2845,2845,2845,2845,0
+20250324,144300,9218565,2845,2845,2845,2845,0
+20250324,144200,9218565,2845,2845,2845,2845,10
+20250324,144100,9190115,2790,2790,2790,2790,0
+20250324,144000,9190115,2790,2790,2790,2790,0
+20250324,143900,9190115,2790,2790,2790,2790,0
+20250324,143800,9190115,2790,2790,2790,2790,0
+20250324,143700,9190115,2790,2790,2790,2790,0
+20250324,143600,9190115,2790,2790,2790,2790,0
+20250324,143500,9190115,2790,2790,2790,2790,0
+20250324,143400,9190115,2790,2790,2790,2790,0
+20250324,143300,9190115,2790,2790,2790,2790,0
+20250324,143200,9190115,2790,2790,2790,2790,0
+20250324,143100,9190115,2790,2790,2790,2790,0
+20250324,143000,9190115,2790,2790,2790,2790,0
+20250324,142900,9190115,2790,2790,2790,2790,0
+20250324,142800,9190115,2790,2790,2790,2790,0
+20250324,142700,9190115,2790,2790,2790,2790,500
+20250324,142600,7795115,2790,2790,2790,2790,0
+20250324,142500,7795115,2790,2790,2790,2790,0
+20250324,142400,7795115,2790,2790,2790,2790,0
+20250324,142300,7795115,2790,2790,2790,2790,0
+20250324,142200,7795115,2790,2790,2790,2790,0
+20250324,142100,7795115,2790,2790,2790,2790,0
+20250324,142000,7795115,2790,2790,2790,2790,0
+20250324,141900,7795115,2790,2790,2790,2790,0
+20250324,141800,7795115,2790,2790,2790,2790,0
+20250324,141700,7795115,2790,2790,2790,2790,0
+20250324,141600,7795115,2790,2790,2790,2790,0
+20250324,141500,7795115,2790,2790,2790,2790,0
+20250324,141400,7795115,2790,2790,2790,2790,0
+20250324,141300,7795115,2790,2790,2790,2790,0
+20250324,141200,7795115,2790,2790,2790,2790,0
+20250324,141100,7795115,2790,2790,2790,2790,0
+20250324,141000,7795115,2790,2790,2790,2790,0
+20250324,140900,7795115,2790,2790,2790,2790,0
+20250324,140800,7795115,2790,2790,2790,2790,0
+20250324,140700,7795115,2790,2790,2790,2790,0
+20250324,140600,7795115,2790,2790,2790,2790,0
+20250324,140500,7795115,2790,2790,2790,2790,0
+20250324,140400,7795115,2790,2790,2790,2790,0
+20250324,140300,7795115,2790,2790,2790,2790,0
+20250324,140200,7795115,2790,2790,2790,2790,0
+20250324,140100,7795115,2790,2790,2790,2790,0
+20250324,140000,7795115,2790,2790,2790,2790,0
+20250324,135900,7795115,2790,2790,2790,2790,205
+20250324,135800,7223165,2790,2790,2790,2790,0
+20250324,135700,7223165,2790,2790,2790,2790,0
+20250324,135600,7223165,2790,2790,2790,2790,0
+20250324,135500,7223165,2790,2790,2790,2790,0
+20250324,135400,7223165,2790,2790,2790,2790,0
+20250324,135300,7223165,2790,2790,2790,2790,0
+20250324,135200,7223165,2790,2790,2790,2790,0
+20250324,135100,7223165,2790,2790,2790,2790,0
+20250324,135000,7223165,2790,2790,2790,2790,0
+20250324,134900,7223165,2790,2790,2790,2790,0
+20250324,134800,7223165,2790,2790,2790,2790,0
+20250324,134700,7223165,2790,2790,2790,2790,0
+20250324,134600,7223165,2790,2790,2790,2790,0
+20250324,134500,7223165,2790,2790,2790,2790,0
+20250324,134400,7223165,2790,2790,2790,2790,0
+20250324,134300,7223165,2790,2790,2790,2790,400
+20250324,134200,6107165,2850,2850,2850,2850,0
+20250324,134100,6107165,2850,2850,2850,2850,0
+20250324,134000,6107165,2850,2850,2850,2850,0
+20250324,133900,6107165,2850,2850,2850,2850,0
+20250324,133800,6107165,2850,2850,2850,2850,0
+20250324,133700,6107165,2850,2850,2850,2850,0
+20250324,133600,6107165,2850,2850,2850,2850,0
+20250324,133500,6107165,2850,2850,2850,2850,0
+20250324,133400,6107165,2850,2850,2850,2850,0
+20250324,133300,6107165,2850,2850,2850,2850,0
+20250324,133200,6107165,2850,2850,2850,2850,0
+20250324,133100,6107165,2850,2850,2850,2850,0
+20250324,133000,6107165,2850,2850,2850,2850,0
+20250324,132900,6107165,2850,2850,2850,2850,0
+20250324,132800,6107165,2850,2850,2850,2850,0
+20250324,132700,6107165,2850,2850,2850,2850,0
+20250324,132600,6107165,2850,2850,2850,2850,0
+20250324,132500,6107165,2850,2850,2850,2850,0
+20250324,132400,6107165,2850,2850,2850,2850,0
+20250324,132300,6107165,2850,2850,2850,2850,0
+20250324,132200,6107165,2850,2850,2850,2850,0
+20250324,132100,6107165,2850,2850,2850,2850,0
+20250324,132000,6107165,2850,2850,2850,2850,0
+20250324,131900,6107165,2850,2850,2850,2850,0
+20250324,131800,6107165,2850,2850,2850,2850,0
+20250324,131700,6107165,2850,2850,2850,2850,0
+20250324,131600,6107165,2850,2850,2850,2850,0
+20250324,131500,6107165,2850,2850,2850,2850,0
+20250324,131400,6107165,2850,2850,2850,2850,0
+20250324,131300,6107165,2850,2850,2850,2850,0
+20250324,131200,6107165,2850,2850,2850,2850,0
+20250324,131100,6107165,2850,2850,2850,2850,0
+20250324,131000,6107165,2850,2850,2850,2850,0
+20250324,130900,6107165,2850,2850,2850,2850,0
+20250324,130800,6107165,2850,2850,2850,2850,0
+20250324,130700,6107165,2850,2850,2850,2850,0
+20250324,130600,6107165,2850,2850,2850,2850,0
+20250324,130500,6107165,2850,2850,2850,2850,0
+20250324,130400,6107165,2850,2850,2850,2850,0
+20250324,130300,6107165,2850,2850,2850,2850,0
+20250324,130200,6107165,2850,2850,2850,2850,0
+20250324,130100,6107165,2850,2850,2850,2850,0
+20250324,130000,6107165,2850,2850,2850,2850,0
+20250324,125900,6107165,2850,2850,2850,2850,0
+20250324,125800,6107165,2850,2850,2850,2850,0
+20250324,125700,6107165,2850,2850,2850,2850,0
+20250324,125600,6107165,2850,2850,2850,2850,0
+20250324,125500,6107165,2850,2850,2850,2850,1
+20250324,125400,6104315,2780,2780,2780,2780,0
+20250324,125300,6104315,2780,2780,2780,2780,0
+20250324,125200,6104315,2780,2780,2780,2780,0
+20250324,125100,6104315,2780,2780,2780,2780,0
+20250324,125000,6104315,2780,2780,2780,2780,0
+20250324,124900,6104315,2780,2780,2780,2780,0
+20250324,124800,6104315,2780,2780,2780,2780,0
+20250324,124700,6104315,2780,2780,2780,2780,0
+20250324,124600,6104315,2780,2780,2780,2780,0
+20250324,124500,6104315,2780,2780,2780,2780,0
+20250324,124400,6104315,2780,2780,2780,2780,100
+20250324,124300,5826315,2865,2865,2865,2865,0
+20250324,124200,5826315,2865,2865,2865,2865,0
+20250324,124100,5826315,2865,2865,2865,2865,0
+20250324,124000,5826315,2865,2865,2865,2865,0
+20250324,123900,5826315,2865,2865,2865,2865,0
+20250324,123800,5826315,2865,2865,2865,2865,0
+20250324,123700,5826315,2865,2865,2865,2865,0
+20250324,123600,5826315,2865,2865,2865,2865,0
+20250324,123500,5826315,2865,2865,2865,2865,0
+20250324,123400,5826315,2865,2865,2865,2865,0
+20250324,123300,5826315,2865,2865,2865,2865,0
+20250324,123200,5826315,2865,2865,2865,2865,0
+20250324,123100,5826315,2865,2865,2865,2865,0
+20250324,123000,5826315,2865,2865,2865,2865,0
+20250324,122900,5826315,2865,2865,2865,2865,0
+20250324,122800,5826315,2865,2865,2865,2865,0
+20250324,122700,5826315,2865,2865,2865,2865,0
+20250324,122600,5826315,2865,2865,2865,2865,0
+20250324,122500,5826315,2865,2865,2865,2865,0
+20250324,122400,5826315,2865,2865,2865,2865,0
+20250324,122300,5826315,2865,2865,2865,2865,0
+20250324,122200,5826315,2865,2865,2865,2865,0
+20250324,122100,5826315,2865,2865,2865,2865,0
+20250324,122000,5826315,2865,2865,2865,2865,0
+20250324,121900,5826315,2865,2865,2865,2865,0
+20250324,121800,5826315,2865,2865,2865,2865,0
+20250324,121700,5826315,2865,2865,2865,2865,0
+20250324,121600,5826315,2865,2865,2865,2865,0
+20250324,121500,5826315,2865,2865,2865,2865,0
+20250324,121400,5826315,2865,2865,2865,2865,0
+20250324,121300,5826315,2865,2865,2865,2865,0
+20250324,121200,5826315,2865,2865,2865,2865,0
+20250324,121100,5826315,2865,2865,2865,2865,0
+20250324,121000,5826315,2865,2865,2865,2865,0
+20250324,120900,5826315,2865,2865,2865,2865,0
+20250324,120800,5826315,2865,2865,2865,2865,0
+20250324,120700,5826315,2865,2865,2865,2865,0
+20250324,120600,5826315,2865,2865,2865,2865,0
+20250324,120500,5826315,2865,2865,2865,2865,0
+20250324,120400,5826315,2865,2865,2865,2865,0
+20250324,120300,5826315,2865,2865,2865,2865,0
+20250324,120200,5826315,2865,2865,2865,2865,5
+20250324,120100,5811990,2800,2785,2800,2785,917
+20250324,120000,3257995,2785,2785,2785,2785,0
+20250324,115900,3257995,2785,2785,2785,2785,0
+20250324,115800,3257995,2785,2785,2785,2785,0
+20250324,115700,3257995,2785,2785,2785,2785,0
+20250324,115600,3257995,2785,2785,2785,2785,0
+20250324,115500,3257995,2785,2785,2785,2785,0
+20250324,115400,3257995,2785,2785,2785,2785,0
+20250324,115300,3257995,2785,2785,2785,2785,0
+20250324,115200,3257995,2785,2785,2785,2785,0
+20250324,115100,3257995,2785,2785,2785,2785,0
+20250324,115000,3257995,2785,2785,2785,2785,0
+20250324,114900,3257995,2785,2785,2785,2785,0
+20250324,114800,3257995,2785,2785,2785,2785,0
+20250324,114700,3257995,2785,2785,2785,2785,3
+20250324,114600,3249640,2785,2785,2785,2785,0
+20250324,114500,3249640,2785,2785,2785,2785,0
+20250324,114400,3249640,2785,2785,2785,2785,0
+20250324,114300,3249640,2785,2785,2785,2785,0
+20250324,114200,3249640,2785,2785,2785,2785,0
+20250324,114100,3249640,2785,2785,2785,2785,0
+20250324,114000,3249640,2785,2785,2785,2785,0
+20250324,113900,3249640,2785,2785,2785,2785,0
+20250324,113800,3249640,2785,2785,2785,2785,0
+20250324,113700,3249640,2785,2785,2785,2785,0
+20250324,113600,3249640,2785,2785,2785,2785,0
+20250324,113500,3249640,2785,2785,2785,2785,0
+20250324,113400,3249640,2785,2785,2785,2785,0
+20250324,113300,3249640,2785,2785,2785,2785,0
+20250324,113200,3249640,2785,2785,2785,2785,0
+20250324,113100,3249640,2785,2785,2785,2785,0
+20250324,113000,3249640,2785,2785,2785,2785,0
+20250324,112900,3249640,2785,2785,2785,2785,0
+20250324,112800,3249640,2785,2785,2785,2785,0
+20250324,112700,3249640,2785,2785,2785,2785,0
+20250324,112600,3249640,2785,2785,2785,2785,0
+20250324,112500,3249640,2785,2785,2785,2785,0
+20250324,112400,3249640,2785,2785,2785,2785,0
+20250324,112300,3249640,2785,2785,2785,2785,0
+20250324,112200,3249640,2785,2785,2785,2785,7
+20250324,112100,3230145,2640,2640,2640,2640,0
+20250324,112000,3230145,2640,2640,2640,2640,0
+20250324,111900,3230145,2640,2640,2640,2640,0
+20250324,111800,3230145,2640,2640,2640,2640,0
+20250324,111700,3230145,2640,2640,2640,2640,0
+20250324,111600,3230145,2640,2640,2640,2640,0
+20250324,111500,3230145,2640,2640,2640,2640,0
+20250324,111400,3230145,2640,2640,2640,2640,0
+20250324,111300,3230145,2640,2640,2640,2640,0
+20250324,111200,3230145,2640,2640,2640,2640,0
+20250324,111100,3230145,2640,2640,2640,2640,0
+20250324,111000,3230145,2640,2640,2640,2640,0
+20250324,110900,3230145,2640,2640,2640,2640,0
+20250324,110800,3230145,2640,2640,2640,2640,0
+20250324,110700,3230145,2640,2640,2640,2640,0
+20250324,110600,3230145,2640,2640,2640,2640,1
+20250324,110500,3227505,2785,2785,2785,2785,0
+20250324,110400,3227505,2785,2785,2785,2785,0
+20250324,110300,3227505,2785,2785,2785,2785,0
+20250324,110200,3227505,2785,2785,2785,2785,0
+20250324,110100,3227505,2785,2785,2785,2785,0
+20250324,110000,3227505,2785,2785,2785,2785,0
+20250324,105900,3227505,2785,2785,2785,2785,0
+20250324,105800,3227505,2785,2785,2785,2785,0
+20250324,105700,3227505,2785,2785,2785,2785,0
+20250324,105600,3227505,2785,2785,2785,2785,0
+20250324,105500,3227505,2785,2785,2785,2785,0
+20250324,105400,3227505,2785,2785,2785,2785,0
+20250324,105300,3227505,2785,2785,2785,2785,0
+20250324,105200,3227505,2785,2785,2785,2785,0
+20250324,105100,3227505,2785,2785,2785,2785,0
+20250324,105000,3227505,2785,2785,2785,2785,0
+20250324,104900,3227505,2785,2785,2785,2785,0
+20250324,104800,3227505,2785,2785,2785,2785,0
+20250324,104700,3227505,2785,2785,2785,2785,0
+20250324,104600,3227505,2785,2785,2785,2785,0
+20250324,104500,3227505,2785,2785,2785,2785,0
+20250324,104400,3227505,2785,2785,2785,2785,0
+20250324,104300,3227505,2785,2785,2785,2785,0
+20250324,104200,3227505,2785,2785,2785,2785,0
+20250324,104100,3227505,2785,2785,2785,2785,0
+20250324,104000,3227505,2785,2785,2785,2785,0
+20250324,103900,3227505,2785,2785,2785,2785,0
+20250324,103800,3227505,2785,2785,2785,2785,0
+20250324,103700,3227505,2785,2785,2785,2785,0
+20250324,103600,3227505,2785,2785,2785,2785,0
+20250324,103500,3227505,2785,2785,2785,2785,0
+20250324,103400,3227505,2785,2785,2785,2785,0
+20250324,103300,3227505,2785,2785,2785,2785,0
+20250324,103200,3227505,2785,2785,2785,2785,0
+20250324,103100,3227505,2785,2785,2785,2785,0
+20250324,103000,3227505,2785,2785,2785,2785,0
+20250324,102900,3227505,2785,2785,2785,2785,0
+20250324,102800,3227505,2785,2785,2785,2785,0
+20250324,102700,3227505,2785,2785,2785,2785,0
+20250324,102600,3227505,2785,2785,2785,2785,0
+20250324,102500,3227505,2785,2785,2785,2785,0
+20250324,102400,3227505,2785,2785,2785,2785,0
+20250324,102300,3227505,2785,2785,2785,2785,0
+20250324,102200,3227505,2785,2785,2785,2785,0
+20250324,102100,3227505,2785,2785,2785,2785,0
+20250324,102000,3227505,2785,2785,2785,2785,0
+20250324,101900,3227505,2785,2785,2785,2785,0
+20250324,101800,3227505,2785,2785,2785,2785,0
+20250324,101700,3227505,2785,2785,2785,2785,0
+20250324,101600,3227505,2785,2785,2785,2785,0
+20250324,101500,3227505,2785,2785,2785,2785,0
+20250324,101400,3227505,2785,2785,2785,2785,0
+20250324,101300,3227505,2785,2785,2785,2785,0
+20250324,101200,3227505,2785,2785,2785,2785,0
+20250324,101100,3227505,2785,2785,2785,2785,0
+20250324,101000,3227505,2785,2785,2785,2785,0
+20250324,100900,3227505,2785,2785,2785,2785,0
+20250324,100800,3227505,2785,2785,2785,2785,0
+20250324,100700,3227505,2785,2785,2785,2785,0
+20250324,100600,3227505,2785,2785,2785,2785,0
+20250324,100500,3227505,2785,2785,2785,2785,0
+20250324,100400,3227505,2785,2785,2785,2785,0
+20250324,100300,3227505,2785,2785,2785,2785,0
+20250324,100200,3227505,2785,2785,2785,2785,0
+20250324,100100,3227505,2785,2785,2785,2785,0
+20250324,100000,3227505,2785,2785,2785,2785,0
+20250324,095900,3227505,2785,2785,2785,2785,0
+20250324,095800,3227505,2785,2785,2785,2785,0
+20250324,095700,3227505,2785,2785,2785,2785,0
+20250324,095600,3227505,2785,2785,2785,2785,0
+20250324,095500,3227505,2785,2785,2785,2785,0
+20250324,095400,3227505,2785,2785,2785,2785,0
+20250324,095300,3227505,2785,2785,2785,2785,0
+20250324,095200,3227505,2785,2785,2785,2785,0
+20250324,095100,3227505,2785,2785,2785,2785,0
+20250324,095000,3227505,2785,2785,2785,2785,0
+20250324,094900,3227505,2785,2785,2785,2785,0
+20250324,094800,3227505,2785,2785,2785,2785,0
+20250324,094700,3227505,2785,2785,2785,2785,0
+20250324,094600,3227505,2785,2785,2785,2785,0
+20250324,094500,3227505,2785,2785,2785,2785,0
+20250324,094400,3227505,2785,2785,2785,2785,0
+20250324,094300,3227505,2785,2785,2785,2785,0
+20250324,094200,3227505,2785,2785,2785,2785,0
+20250324,094100,3227505,2785,2785,2785,2785,0
+20250324,094000,3227505,2785,2785,2785,2785,0
+20250324,093900,3227505,2785,2785,2785,2785,0
+20250324,093800,3227505,2785,2785,2785,2785,0
+20250324,093700,3227505,2785,2785,2785,2785,0
+20250324,093600,3227505,2785,2785,2785,2785,0
+20250324,093500,3227505,2785,2785,2785,2785,0
+20250324,093400,3227505,2785,2785,2785,2785,0
+20250324,093300,3227505,2785,2785,2785,2785,0
+20250324,093200,3227505,2785,2785,2785,2785,0
+20250324,093100,3227505,2785,2785,2785,2785,0
+20250324,093000,3227505,2785,2785,2785,2785,0
+20250324,092900,3227505,2785,2785,2785,2785,3
+20250324,092800,3219150,2790,2790,2790,2790,0
+20250324,092700,3219150,2790,2790,2790,2790,0
+20250324,092600,3219150,2790,2790,2790,2790,0
+20250324,092500,3219150,2790,2790,2790,2790,0
+20250324,092400,3219150,2790,2790,2790,2790,0
+20250324,092300,3219150,2790,2790,2790,2790,0
+20250324,092200,3219150,2790,2790,2790,2790,0
+20250324,092100,3219150,2790,2790,2790,2790,0
+20250324,092000,3219150,2790,2790,2790,2790,0
+20250324,091900,3219150,2790,2790,2790,2790,369
+20250324,091800,2189640,2700,2700,2700,2700,0
+20250324,091700,2189640,2700,2700,2700,2700,0
+20250324,091600,2189640,2700,2700,2700,2700,0
+20250324,091500,2189640,2700,2700,2700,2700,0
+20250324,091400,2189640,2700,2700,2700,2700,0
+20250324,091300,2189640,2700,2700,2700,2700,0
+20250324,091200,2189640,2700,2700,2700,2700,0
+20250324,091100,2189640,2700,2700,2700,2700,0
+20250324,091000,2189640,2700,2700,2700,2700,0
+20250324,090900,2189640,2700,2725,2725,2700,409
+20250324,090800,1082315,2875,2875,2875,2875,0
+20250324,090700,1082315,2875,2875,2875,2875,0
+20250324,090600,1082315,2875,2875,2875,2875,19
+20250324,090500,1027690,2875,2880,2880,2875,2
+20250324,090400,1021935,2895,2895,2895,2895,333
+20250324,090300,57900,2895,2895,2895,2895,10
+20250324,090200,28950,2895,2895,2895,2895,10
+20250324,090100,0,2800,2800,2800,2800,0
+20250324,090000,0,2800,2800,2800,2800,0

217880/min/candle-20250325.csv

@@ -0,0 +1,706 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,204400,8688495,2890,2890,2890,2890,1269
+20250325,204300,8688495,2890,2890,2890,2890,0
+20250325,204200,8688495,2890,2890,2890,2890,0
+20250325,204100,8688495,2890,2890,2890,2890,0
+20250325,204000,8688495,2890,2890,2890,2890,0
+20250325,203900,8688495,2890,2890,2890,2890,0
+20250325,203800,8688495,2890,2890,2890,2890,0
+20250325,203700,8688495,2890,2890,2890,2890,0
+20250325,203600,8688495,2890,2890,2890,2890,0
+20250325,203500,8688495,2890,2890,2890,2890,0
+20250325,203400,8688495,2890,2890,2890,2890,0
+20250325,203300,8688495,2890,2890,2890,2890,0
+20250325,203200,8688495,2890,2890,2890,2890,0
+20250325,203100,8688495,2890,2890,2890,2890,0
+20250325,203000,8688495,2890,2890,2890,2890,0
+20250325,202900,8688495,2890,2890,2890,2890,0
+20250325,202800,8688495,2890,2890,2890,2890,0
+20250325,202700,8688495,2890,2890,2890,2890,0
+20250325,202600,8688495,2890,2890,2890,2890,0
+20250325,202500,8688495,2890,2890,2890,2890,0
+20250325,202400,8688495,2890,2890,2890,2890,0
+20250325,202300,8688495,2890,2890,2890,2890,0
+20250325,202200,8688495,2890,2890,2890,2890,0
+20250325,202100,8688495,2890,2890,2890,2890,0
+20250325,202000,8688495,2890,2890,2890,2890,0
+20250325,201900,8688495,2890,2890,2890,2890,0
+20250325,201800,8688495,2890,2890,2890,2890,0
+20250325,201700,8688495,2890,2890,2890,2890,0
+20250325,201600,8688495,2890,2890,2890,2890,0
+20250325,201500,8688495,2890,2890,2890,2890,0
+20250325,201400,8688495,2890,2890,2890,2890,1269
+20250325,201300,8688495,2890,2890,2890,2890,0
+20250325,201200,8688495,2890,2890,2890,2890,0
+20250325,201100,8688495,2890,2890,2890,2890,0
+20250325,201000,8688495,2890,2890,2890,2890,0
+20250325,200900,8688495,2890,2890,2890,2890,0
+20250325,200800,8688495,2890,2890,2890,2890,0
+20250325,200700,8688495,2890,2890,2890,2890,0
+20250325,200600,8688495,2890,2890,2890,2890,0
+20250325,200500,8688495,2890,2890,2890,2890,0
+20250325,200400,8688495,2890,2890,2890,2890,0
+20250325,200300,8688495,2890,2890,2890,2890,0
+20250325,200200,8688495,2890,2890,2890,2890,0
+20250325,200100,8688495,2890,2890,2890,2890,0
+20250325,200000,8688495,2890,2890,2890,2890,0
+20250325,195900,8688495,2890,2890,2890,2890,0
+20250325,195800,8688495,2890,2890,2890,2890,0
+20250325,195700,8688495,2890,2890,2890,2890,0
+20250325,195600,8688495,2890,2890,2890,2890,0
+20250325,195500,8688495,2890,2890,2890,2890,0
+20250325,195400,8688495,2890,2890,2890,2890,0
+20250325,195300,8688495,2890,2890,2890,2890,0
+20250325,195200,8688495,2890,2890,2890,2890,0
+20250325,195100,8688495,2890,2890,2890,2890,0
+20250325,195000,8688495,2890,2890,2890,2890,0
+20250325,194900,8688495,2890,2890,2890,2890,0
+20250325,194800,8688495,2890,2890,2890,2890,0
+20250325,194700,8688495,2890,2890,2890,2890,0
+20250325,194600,8688495,2890,2890,2890,2890,0
+20250325,194500,8688495,2890,2890,2890,2890,0
+20250325,194400,8688495,2890,2890,2890,2890,1269
+20250325,194300,8688495,2890,2890,2890,2890,0
+20250325,194200,8688495,2890,2890,2890,2890,0
+20250325,194100,8688495,2890,2890,2890,2890,0
+20250325,194000,8688495,2890,2890,2890,2890,0
+20250325,193900,8688495,2890,2890,2890,2890,0
+20250325,193800,8688495,2890,2890,2890,2890,0
+20250325,193700,8688495,2890,2890,2890,2890,0
+20250325,193600,8688495,2890,2890,2890,2890,0
+20250325,193500,8688495,2890,2890,2890,2890,0
+20250325,193400,8688495,2890,2890,2890,2890,0
+20250325,193300,8688495,2890,2890,2890,2890,0
+20250325,193200,8688495,2890,2890,2890,2890,0
+20250325,193100,8688495,2890,2890,2890,2890,0
+20250325,193000,8688495,2890,2890,2890,2890,0
+20250325,192900,8688495,2890,2890,2890,2890,0
+20250325,192800,8688495,2890,2890,2890,2890,0
+20250325,192700,8688495,2890,2890,2890,2890,0
+20250325,192600,8688495,2890,2890,2890,2890,0
+20250325,192500,8688495,2890,2890,2890,2890,0
+20250325,192400,8688495,2890,2890,2890,2890,0
+20250325,192300,8688495,2890,2890,2890,2890,0
+20250325,192200,8688495,2890,2890,2890,2890,0
+20250325,192100,8688495,2890,2890,2890,2890,0
+20250325,192000,8688495,2890,2890,2890,2890,0
+20250325,191900,8688495,2890,2890,2890,2890,0
+20250325,191800,8688495,2890,2890,2890,2890,0
+20250325,191700,8688495,2890,2890,2890,2890,0
+20250325,191600,8688495,2890,2890,2890,2890,0
+20250325,191500,8688495,2890,2890,2890,2890,0
+20250325,191400,8688495,2890,2890,2890,2890,1269
+20250325,191300,8688495,2890,2890,2890,2890,0
+20250325,191200,8688495,2890,2890,2890,2890,0
+20250325,191100,8688495,2890,2890,2890,2890,0
+20250325,191000,8688495,2890,2890,2890,2890,0
+20250325,190900,8688495,2890,2890,2890,2890,0
+20250325,190800,8688495,2890,2890,2890,2890,0
+20250325,190700,8688495,2890,2890,2890,2890,0
+20250325,190600,8688495,2890,2890,2890,2890,0
+20250325,190500,8688495,2890,2890,2890,2890,0
+20250325,190400,8688495,2890,2890,2890,2890,0
+20250325,190300,8688495,2890,2890,2890,2890,0
+20250325,190200,8688495,2890,2890,2890,2890,0
+20250325,190100,8688495,2890,2890,2890,2890,0
+20250325,190000,8688495,2890,2890,2890,2890,0
+20250325,185900,8688495,2890,2890,2890,2890,0
+20250325,185800,8688495,2890,2890,2890,2890,0
+20250325,185700,8688495,2890,2890,2890,2890,0
+20250325,185600,8688495,2890,2890,2890,2890,0
+20250325,185500,8688495,2890,2890,2890,2890,0
+20250325,185400,8688495,2890,2890,2890,2890,0
+20250325,185300,8688495,2890,2890,2890,2890,0
+20250325,185200,8688495,2890,2890,2890,2890,0
+20250325,185100,8688495,2890,2890,2890,2890,0
+20250325,185000,8688495,2890,2890,2890,2890,0
+20250325,184900,8688495,2890,2890,2890,2890,0
+20250325,184800,8688495,2890,2890,2890,2890,0
+20250325,184700,8688495,2890,2890,2890,2890,0
+20250325,184600,8688495,2890,2890,2890,2890,0
+20250325,184500,8688495,2890,2890,2890,2890,0
+20250325,184400,8688495,2890,2890,2890,2890,1269
+20250325,184300,8688495,2890,2890,2890,2890,0
+20250325,184200,8688495,2890,2890,2890,2890,0
+20250325,184100,8688495,2890,2890,2890,2890,0
+20250325,184000,8688495,2890,2890,2890,2890,0
+20250325,183900,8688495,2890,2890,2890,2890,0
+20250325,183800,8688495,2890,2890,2890,2890,0
+20250325,183700,8688495,2890,2890,2890,2890,0
+20250325,183600,8688495,2890,2890,2890,2890,0
+20250325,183500,8688495,2890,2890,2890,2890,0
+20250325,183400,8688495,2890,2890,2890,2890,0
+20250325,183300,8688495,2890,2890,2890,2890,0
+20250325,183200,8688495,2890,2890,2890,2890,0
+20250325,183100,8688495,2890,2890,2890,2890,0
+20250325,183000,8688495,2890,2890,2890,2890,0
+20250325,182900,8688495,2890,2890,2890,2890,0
+20250325,182800,8688495,2890,2890,2890,2890,0
+20250325,182700,8688495,2890,2890,2890,2890,0
+20250325,182600,8688495,2890,2890,2890,2890,0
+20250325,182500,8688495,2890,2890,2890,2890,0
+20250325,182400,8688495,2890,2890,2890,2890,0
+20250325,182300,8688495,2890,2890,2890,2890,0
+20250325,182200,8688495,2890,2890,2890,2890,0
+20250325,182100,8688495,2890,2890,2890,2890,0
+20250325,182000,8688495,2890,2890,2890,2890,0
+20250325,181900,8688495,2890,2890,2890,2890,0
+20250325,181800,8688495,2890,2890,2890,2890,0
+20250325,181700,8688495,2890,2890,2890,2890,0
+20250325,181600,8688495,2890,2890,2890,2890,0
+20250325,181500,8688495,2890,2890,2890,2890,0
+20250325,181400,8688495,2890,2890,2890,2890,1269
+20250325,181300,8688495,2890,2890,2890,2890,0
+20250325,181200,8688495,2890,2890,2890,2890,0
+20250325,181100,8688495,2890,2890,2890,2890,0
+20250325,181000,8688495,2890,2890,2890,2890,0
+20250325,180900,8688495,2890,2890,2890,2890,0
+20250325,180800,8688495,2890,2890,2890,2890,0
+20250325,180700,8688495,2890,2890,2890,2890,0
+20250325,180600,8688495,2890,2890,2890,2890,0
+20250325,180500,8688495,2890,2890,2890,2890,0
+20250325,180400,8688495,2890,2890,2890,2890,0
+20250325,180300,8688495,2890,2890,2890,2890,0
+20250325,180200,8688495,2890,2890,2890,2890,0
+20250325,180100,8688495,2890,2890,2890,2890,0
+20250325,180000,8688495,2890,2890,2890,2890,0
+20250325,175900,8688495,2890,2890,2890,2890,0
+20250325,175800,8688495,2890,2890,2890,2890,0
+20250325,175700,8688495,2890,2890,2890,2890,0
+20250325,175600,8688495,2890,2890,2890,2890,0
+20250325,175500,8688495,2890,2890,2890,2890,0
+20250325,175400,8688495,2890,2890,2890,2890,0
+20250325,175300,8688495,2890,2890,2890,2890,0
+20250325,175200,8688495,2890,2890,2890,2890,0
+20250325,175100,8688495,2890,2890,2890,2890,0
+20250325,175000,8688495,2890,2890,2890,2890,0
+20250325,174900,8688495,2890,2890,2890,2890,0
+20250325,174800,8688495,2890,2890,2890,2890,0
+20250325,174700,8688495,2890,2890,2890,2890,0
+20250325,174600,8688495,2890,2890,2890,2890,0
+20250325,174500,8688495,2890,2890,2890,2890,0
+20250325,174400,8688495,2890,2890,2890,2890,1269
+20250325,174300,8688495,2890,2890,2890,2890,0
+20250325,174200,8688495,2890,2890,2890,2890,0
+20250325,174100,8688495,2890,2890,2890,2890,0
+20250325,174000,8688495,2890,2890,2890,2890,0
+20250325,173900,8688495,2890,2890,2890,2890,0
+20250325,173800,8688495,2890,2890,2890,2890,0
+20250325,173700,8688495,2890,2890,2890,2890,0
+20250325,173600,8688495,2890,2890,2890,2890,0
+20250325,173500,8688495,2890,2890,2890,2890,0
+20250325,173400,8688495,2890,2890,2890,2890,0
+20250325,173300,8688495,2890,2890,2890,2890,0
+20250325,173200,8688495,2890,2890,2890,2890,0
+20250325,173100,8688495,2890,2890,2890,2890,0
+20250325,173000,8688495,2890,2890,2890,2890,0
+20250325,172900,8688495,2890,2890,2890,2890,0
+20250325,172800,8688495,2890,2890,2890,2890,0
+20250325,172700,8688495,2890,2890,2890,2890,0
+20250325,172600,8688495,2890,2890,2890,2890,0
+20250325,172500,8688495,2890,2890,2890,2890,0
+20250325,172400,8688495,2890,2890,2890,2890,0
+20250325,172300,8688495,2890,2890,2890,2890,0
+20250325,172200,8688495,2890,2890,2890,2890,0
+20250325,172100,8688495,2890,2890,2890,2890,0
+20250325,172000,8688495,2890,2890,2890,2890,0
+20250325,171900,8688495,2890,2890,2890,2890,0
+20250325,171800,8688495,2890,2890,2890,2890,0
+20250325,171700,8688495,2890,2890,2890,2890,0
+20250325,171600,8688495,2890,2890,2890,2890,0
+20250325,171500,8688495,2890,2890,2890,2890,0
+20250325,171400,8688495,2890,2890,2890,2890,1269
+20250325,171300,8688495,2890,2890,2890,2890,0
+20250325,171200,8688495,2890,2890,2890,2890,0
+20250325,171100,8688495,2890,2890,2890,2890,0
+20250325,171000,8688495,2890,2890,2890,2890,0
+20250325,170900,8688495,2890,2890,2890,2890,0
+20250325,170800,8688495,2890,2890,2890,2890,0
+20250325,170700,8688495,2890,2890,2890,2890,0
+20250325,170600,8688495,2890,2890,2890,2890,0
+20250325,170500,8688495,2890,2890,2890,2890,0
+20250325,170400,8688495,2890,2890,2890,2890,0
+20250325,170300,8688495,2890,2890,2890,2890,0
+20250325,170200,8688495,2890,2890,2890,2890,0
+20250325,170100,8688495,2890,2890,2890,2890,0
+20250325,170000,8688495,2890,2890,2890,2890,0
+20250325,165900,8688495,2890,2890,2890,2890,0
+20250325,165800,8688495,2890,2890,2890,2890,0
+20250325,165700,8688495,2890,2890,2890,2890,0
+20250325,165600,8688495,2890,2890,2890,2890,0
+20250325,165500,8688495,2890,2890,2890,2890,0
+20250325,165400,8688495,2890,2890,2890,2890,0
+20250325,165300,8688495,2890,2890,2890,2890,0
+20250325,165200,8688495,2890,2890,2890,2890,0
+20250325,165100,8688495,2890,2890,2890,2890,0
+20250325,165000,8688495,2890,2890,2890,2890,0
+20250325,164900,8688495,2890,2890,2890,2890,0
+20250325,164800,8688495,2890,2890,2890,2890,0
+20250325,164700,8688495,2890,2890,2890,2890,0
+20250325,164600,8688495,2890,2890,2890,2890,0
+20250325,164500,8688495,2890,2890,2890,2890,0
+20250325,164400,8688495,2890,2890,2890,2890,1269
+20250325,164300,8688495,2890,2890,2890,2890,0
+20250325,164200,8688495,2890,2890,2890,2890,0
+20250325,164100,8688495,2890,2890,2890,2890,0
+20250325,164000,8688495,2890,2890,2890,2890,0
+20250325,163900,8688495,2890,2890,2890,2890,0
+20250325,163800,8688495,2890,2890,2890,2890,0
+20250325,163700,8688495,2890,2890,2890,2890,0
+20250325,163600,8688495,2890,2890,2890,2890,0
+20250325,163500,8688495,2890,2890,2890,2890,0
+20250325,163400,8688495,2890,2890,2890,2890,0
+20250325,163300,8688495,2890,2890,2890,2890,0
+20250325,163200,8688495,2890,2890,2890,2890,0
+20250325,163100,8688495,2890,2890,2890,2890,0
+20250325,163000,8688495,2890,2890,2890,2890,0
+20250325,162900,8688495,2890,2890,2890,2890,0
+20250325,162800,8688495,2890,2890,2890,2890,0
+20250325,162700,8688495,2890,2890,2890,2890,0
+20250325,162600,8688495,2890,2890,2890,2890,0
+20250325,162500,8688495,2890,2890,2890,2890,0
+20250325,162400,8688495,2890,2890,2890,2890,0
+20250325,162300,8688495,2890,2890,2890,2890,0
+20250325,162200,8688495,2890,2890,2890,2890,0
+20250325,162100,8688495,2890,2890,2890,2890,0
+20250325,162000,8688495,2890,2890,2890,2890,0
+20250325,161900,8688495,2890,2890,2890,2890,0
+20250325,161800,8688495,2890,2890,2890,2890,0
+20250325,161700,8688495,2890,2890,2890,2890,0
+20250325,161600,8688495,2890,2890,2890,2890,0
+20250325,161500,8688495,2890,2890,2890,2890,0
+20250325,161400,8688495,2890,2890,2890,2890,1269
+20250325,161300,8688495,2890,2890,2890,2890,0
+20250325,161200,8688495,2890,2890,2890,2890,0
+20250325,161100,8688495,2890,2890,2890,2890,0
+20250325,161000,8688495,2890,2890,2890,2890,0
+20250325,160900,8688495,2890,2890,2890,2890,0
+20250325,160800,8688495,2890,2890,2890,2890,0
+20250325,160700,8688495,2890,2890,2890,2890,0
+20250325,160600,8688495,2890,2890,2890,2890,0
+20250325,160500,8688495,2890,2890,2890,2890,0
+20250325,160400,8688495,2890,2890,2890,2890,0
+20250325,160300,8688495,2890,2890,2890,2890,0
+20250325,160200,8688495,2890,2890,2890,2890,0
+20250325,160100,8688495,2890,2890,2890,2890,0
+20250325,160000,8688495,2890,2890,2890,2890,0
+20250325,155900,8688495,2890,2890,2890,2890,0
+20250325,155800,8688495,2890,2890,2890,2890,0
+20250325,155700,8688495,2890,2890,2890,2890,0
+20250325,155600,8688495,2890,2890,2890,2890,0
+20250325,155500,8688495,2890,2890,2890,2890,0
+20250325,155400,8688495,2890,2890,2890,2890,0
+20250325,155300,8688495,2890,2890,2890,2890,0
+20250325,155200,8688495,2890,2890,2890,2890,0
+20250325,155100,8688495,2890,2890,2890,2890,0
+20250325,155000,8688495,2890,2890,2890,2890,0
+20250325,154900,8688495,2890,2890,2890,2890,0
+20250325,154800,8688495,2890,2890,2890,2890,0
+20250325,154700,8688495,2890,2890,2890,2890,0
+20250325,154600,8688495,2890,2890,2890,2890,0
+20250325,154500,8688495,2890,2890,2890,2890,0
+20250325,154400,8688495,2890,2890,2890,2890,1269
+20250325,154300,8688495,2890,2890,2890,2890,0
+20250325,154200,8688495,2890,2890,2890,2890,0
+20250325,154100,8688495,2890,2890,2890,2890,0
+20250325,154000,8688495,2890,2890,2890,2890,0
+20250325,153900,8688495,2890,2890,2890,2890,0
+20250325,153800,8688495,2890,2890,2890,2890,0
+20250325,153700,8688495,2890,2890,2890,2890,0
+20250325,153600,8688495,2890,2890,2890,2890,0
+20250325,153500,8688495,2890,2890,2890,2890,0
+20250325,153400,8688495,2890,2890,2890,2890,0
+20250325,153300,8688495,2890,2890,2890,2890,0
+20250325,153200,8688495,2890,2890,2890,2890,0
+20250325,153100,8688495,2890,2890,2890,2890,0
+20250325,153000,8688495,2890,2890,2890,2890,1269
+20250325,152900,5021085,2795,2795,2795,2795,0
+20250325,152800,5021085,2795,2795,2795,2795,0
+20250325,152700,5021085,2795,2795,2795,2795,0
+20250325,152600,5021085,2795,2795,2795,2795,0
+20250325,152500,5021085,2795,2795,2795,2795,0
+20250325,152400,5021085,2795,2795,2795,2795,0
+20250325,152300,5021085,2795,2795,2795,2795,0
+20250325,152200,5021085,2795,2795,2795,2795,0
+20250325,152100,5021085,2795,2795,2795,2795,0
+20250325,152000,5021085,2795,2795,2795,2795,0
+20250325,151900,5021085,2795,2795,2795,2795,0
+20250325,151800,5021085,2795,2795,2795,2795,0
+20250325,151700,5021085,2795,2795,2795,2795,0
+20250325,151600,5021085,2795,2795,2795,2795,0
+20250325,151500,5021085,2795,2795,2795,2795,0
+20250325,151400,5021085,2795,2795,2795,2795,0
+20250325,151300,5021085,2795,2795,2795,2795,0
+20250325,151200,5021085,2795,2795,2795,2795,0
+20250325,151100,5021085,2795,2795,2795,2795,0
+20250325,151000,5021085,2795,2795,2795,2795,0
+20250325,150900,5021085,2795,2795,2795,2795,0
+20250325,150800,5021085,2795,2795,2795,2795,0
+20250325,150700,5021085,2795,2795,2795,2795,0
+20250325,150600,5021085,2795,2795,2795,2795,0
+20250325,150500,5021085,2795,2795,2795,2795,0
+20250325,150400,5021085,2795,2795,2795,2795,0
+20250325,150300,5021085,2795,2795,2795,2795,0
+20250325,150200,5021085,2795,2795,2795,2795,0
+20250325,150100,5021085,2795,2795,2795,2795,0
+20250325,150000,5021085,2795,2795,2795,2795,1
+20250325,145900,5018290,2780,2780,2780,2780,0
+20250325,145800,5018290,2780,2780,2780,2780,0
+20250325,145700,5018290,2780,2780,2780,2780,0
+20250325,145600,5018290,2780,2775,2780,2775,438
+20250325,145500,3801600,2715,2715,2715,2715,0
+20250325,145400,3801600,2715,2715,2715,2715,0
+20250325,145300,3801600,2715,2715,2715,2715,0
+20250325,145200,3801600,2715,2715,2715,2715,0
+20250325,145100,3801600,2715,2715,2715,2715,0
+20250325,145000,3801600,2715,2715,2715,2715,0
+20250325,144900,3801600,2715,2715,2715,2715,0
+20250325,144800,3801600,2715,2715,2715,2715,0
+20250325,144700,3801600,2715,2715,2715,2715,0
+20250325,144600,3801600,2715,2715,2715,2715,0
+20250325,144500,3801600,2715,2715,2715,2715,0
+20250325,144400,3801600,2715,2715,2715,2715,1
+20250325,144300,3798885,2785,2785,2785,2785,0
+20250325,144200,3798885,2785,2785,2785,2785,0
+20250325,144100,3798885,2785,2785,2785,2785,0
+20250325,144000,3798885,2785,2785,2785,2785,5
+20250325,143900,3784960,2700,2700,2700,2700,0
+20250325,143800,3784960,2700,2700,2700,2700,0
+20250325,143700,3784960,2700,2700,2700,2700,0
+20250325,143600,3784960,2700,2700,2700,2700,0
+20250325,143500,3784960,2700,2700,2700,2700,0
+20250325,143400,3784960,2700,2700,2700,2700,0
+20250325,143300,3784960,2700,2700,2700,2700,0
+20250325,143200,3784960,2700,2700,2700,2700,0
+20250325,143100,3784960,2700,2700,2700,2700,0
+20250325,143000,3784960,2700,2700,2700,2700,0
+20250325,142900,3784960,2700,2700,2700,2700,0
+20250325,142800,3784960,2700,2700,2700,2700,0
+20250325,142700,3784960,2700,2700,2700,2700,0
+20250325,142600,3784960,2700,2700,2700,2700,0
+20250325,142500,3784960,2700,2700,2700,2700,0
+20250325,142400,3784960,2700,2700,2700,2700,0
+20250325,142300,3784960,2700,2700,2700,2700,0
+20250325,142200,3784960,2700,2700,2700,2700,0
+20250325,142100,3784960,2700,2700,2700,2700,0
+20250325,142000,3784960,2700,2700,2700,2700,0
+20250325,141900,3784960,2700,2700,2700,2700,0
+20250325,141800,3784960,2700,2700,2700,2700,0
+20250325,141700,3784960,2700,2700,2700,2700,0
+20250325,141600,3784960,2700,2700,2700,2700,0
+20250325,141500,3784960,2700,2700,2700,2700,0
+20250325,141400,3784960,2700,2700,2700,2700,0
+20250325,141300,3784960,2700,2700,2700,2700,0
+20250325,141200,3784960,2700,2700,2700,2700,0
+20250325,141100,3784960,2700,2700,2700,2700,0
+20250325,141000,3784960,2700,2700,2700,2700,0
+20250325,140900,3784960,2700,2700,2700,2700,0
+20250325,140800,3784960,2700,2700,2700,2700,0
+20250325,140700,3784960,2700,2700,2700,2700,0
+20250325,140600,3784960,2700,2700,2700,2700,0
+20250325,140500,3784960,2700,2700,2700,2700,0
+20250325,140400,3784960,2700,2700,2700,2700,0
+20250325,140300,3784960,2700,2700,2700,2700,0
+20250325,140200,3784960,2700,2700,2700,2700,0
+20250325,140100,3784960,2700,2700,2700,2700,0
+20250325,140000,3784960,2700,2700,2700,2700,0
+20250325,135900,3784960,2700,2700,2700,2700,0
+20250325,135800,3784960,2700,2700,2700,2700,0
+20250325,135700,3784960,2700,2700,2700,2700,0
+20250325,135600,3784960,2700,2700,2700,2700,0
+20250325,135500,3784960,2700,2700,2700,2700,0
+20250325,135400,3784960,2700,2700,2700,2700,0
+20250325,135300,3784960,2700,2700,2700,2700,0
+20250325,135200,3784960,2700,2700,2700,2700,0
+20250325,135100,3784960,2700,2700,2700,2700,0
+20250325,135000,3784960,2700,2700,2700,2700,0
+20250325,134900,3784960,2700,2700,2700,2700,0
+20250325,134800,3784960,2700,2700,2700,2700,0
+20250325,134700,3784960,2700,2700,2700,2700,0
+20250325,134600,3784960,2700,2700,2700,2700,0
+20250325,134500,3784960,2700,2700,2700,2700,0
+20250325,134400,3784960,2700,2700,2700,2700,0
+20250325,134300,3784960,2700,2700,2700,2700,0
+20250325,134200,3784960,2700,2700,2700,2700,0
+20250325,134100,3784960,2700,2700,2700,2700,0
+20250325,134000,3784960,2700,2700,2700,2700,0
+20250325,133900,3784960,2700,2700,2700,2700,0
+20250325,133800,3784960,2700,2700,2700,2700,0
+20250325,133700,3784960,2700,2700,2700,2700,0
+20250325,133600,3784960,2700,2700,2700,2700,0
+20250325,133500,3784960,2700,2700,2700,2700,0
+20250325,133400,3784960,2700,2700,2700,2700,0
+20250325,133300,3784960,2700,2700,2700,2700,0
+20250325,133200,3784960,2700,2700,2700,2700,0
+20250325,133100,3784960,2700,2700,2700,2700,0
+20250325,133000,3784960,2700,2700,2700,2700,0
+20250325,132900,3784960,2700,2700,2700,2700,0
+20250325,132800,3784960,2700,2700,2700,2700,0
+20250325,132700,3784960,2700,2700,2700,2700,0
+20250325,132600,3784960,2700,2700,2700,2700,0
+20250325,132500,3784960,2700,2700,2700,2700,0
+20250325,132400,3784960,2700,2700,2700,2700,0
+20250325,132300,3784960,2700,2700,2700,2700,0
+20250325,132200,3784960,2700,2700,2700,2700,0
+20250325,132100,3784960,2700,2700,2700,2700,0
+20250325,132000,3784960,2700,2700,2700,2700,0
+20250325,131900,3784960,2700,2700,2700,2700,0
+20250325,131800,3784960,2700,2700,2700,2700,0
+20250325,131700,3784960,2700,2700,2700,2700,0
+20250325,131600,3784960,2700,2700,2700,2700,0
+20250325,131500,3784960,2700,2700,2700,2700,0
+20250325,131400,3784960,2700,2700,2700,2700,0
+20250325,131300,3784960,2700,2700,2700,2700,0
+20250325,131200,3784960,2700,2700,2700,2700,0
+20250325,131100,3784960,2700,2700,2700,2700,0
+20250325,131000,3784960,2700,2700,2700,2700,0
+20250325,130900,3784960,2700,2700,2700,2700,0
+20250325,130800,3784960,2700,2700,2700,2700,0
+20250325,130700,3784960,2700,2700,2700,2700,0
+20250325,130600,3784960,2700,2700,2700,2700,0
+20250325,130500,3784960,2700,2700,2700,2700,0
+20250325,130400,3784960,2700,2700,2700,2700,0
+20250325,130300,3784960,2700,2700,2700,2700,0
+20250325,130200,3784960,2700,2700,2700,2700,0
+20250325,130100,3784960,2700,2700,2700,2700,0
+20250325,130000,3784960,2700,2700,2700,2700,0
+20250325,125900,3784960,2700,2700,2700,2700,0
+20250325,125800,3784960,2700,2700,2700,2700,0
+20250325,125700,3784960,2700,2700,2700,2700,0
+20250325,125600,3784960,2700,2700,2700,2700,0
+20250325,125500,3784960,2700,2700,2700,2700,0
+20250325,125400,3784960,2700,2700,2700,2700,0
+20250325,125300,3784960,2700,2700,2700,2700,0
+20250325,125200,3784960,2700,2700,2700,2700,0
+20250325,125100,3784960,2700,2700,2700,2700,0
+20250325,125000,3784960,2700,2700,2700,2700,0
+20250325,124900,3784960,2700,2700,2700,2700,0
+20250325,124800,3784960,2700,2700,2700,2700,0
+20250325,124700,3784960,2700,2700,2700,2700,0
+20250325,124600,3784960,2700,2700,2700,2700,0
+20250325,124500,3784960,2700,2700,2700,2700,0
+20250325,124400,3784960,2700,2700,2700,2700,0
+20250325,124300,3784960,2700,2700,2700,2700,0
+20250325,124200,3784960,2700,2700,2700,2700,0
+20250325,124100,3784960,2700,2700,2700,2700,0
+20250325,124000,3784960,2700,2700,2700,2700,0
+20250325,123900,3784960,2700,2700,2700,2700,0
+20250325,123800,3784960,2700,2700,2700,2700,0
+20250325,123700,3784960,2700,2700,2700,2700,0
+20250325,123600,3784960,2700,2700,2700,2700,0
+20250325,123500,3784960,2700,2700,2700,2700,0
+20250325,123400,3784960,2700,2700,2700,2700,0
+20250325,123300,3784960,2700,2700,2700,2700,0
+20250325,123200,3784960,2700,2700,2700,2700,0
+20250325,123100,3784960,2700,2700,2700,2700,0
+20250325,123000,3784960,2700,2700,2700,2700,0
+20250325,122900,3784960,2700,2700,2700,2700,0
+20250325,122800,3784960,2700,2700,2700,2700,0
+20250325,122700,3784960,2700,2700,2700,2700,0
+20250325,122600,3784960,2700,2700,2700,2700,0
+20250325,122500,3784960,2700,2700,2700,2700,0
+20250325,122400,3784960,2700,2700,2700,2700,0
+20250325,122300,3784960,2700,2700,2700,2700,0
+20250325,122200,3784960,2700,2700,2700,2700,0
+20250325,122100,3784960,2700,2700,2700,2700,0
+20250325,122000,3784960,2700,2700,2700,2700,0
+20250325,121900,3784960,2700,2700,2700,2700,0
+20250325,121800,3784960,2700,2700,2700,2700,0
+20250325,121700,3784960,2700,2700,2700,2700,0
+20250325,121600,3784960,2700,2700,2700,2700,0
+20250325,121500,3784960,2700,2700,2700,2700,0
+20250325,121400,3784960,2700,2700,2700,2700,0
+20250325,121300,3784960,2700,2700,2700,2700,0
+20250325,121200,3784960,2700,2700,2700,2700,0
+20250325,121100,3784960,2700,2700,2700,2700,0
+20250325,121000,3784960,2700,2700,2700,2700,0
+20250325,120900,3784960,2700,2700,2700,2700,0
+20250325,120800,3784960,2700,2700,2700,2700,0
+20250325,120700,3784960,2700,2700,2700,2700,0
+20250325,120600,3784960,2700,2700,2700,2700,0
+20250325,120500,3784960,2700,2700,2700,2700,0
+20250325,120400,3784960,2700,2735,2735,2700,1298
+20250325,120300,266330,2730,2730,2730,2730,0
+20250325,120200,266330,2730,2730,2730,2730,0
+20250325,120100,266330,2730,2730,2730,2730,0
+20250325,120000,266330,2730,2730,2730,2730,0
+20250325,115900,266330,2730,2730,2730,2730,0
+20250325,115800,266330,2730,2730,2730,2730,0
+20250325,115700,266330,2730,2730,2730,2730,0
+20250325,115600,266330,2730,2730,2730,2730,0
+20250325,115500,266330,2730,2730,2730,2730,0
+20250325,115400,266330,2730,2730,2730,2730,0
+20250325,115300,266330,2730,2730,2730,2730,0
+20250325,115200,266330,2730,2730,2730,2730,0
+20250325,115100,266330,2730,2730,2730,2730,0
+20250325,115000,266330,2730,2730,2730,2730,0
+20250325,114900,266330,2730,2730,2730,2730,0
+20250325,114800,266330,2730,2730,2730,2730,0
+20250325,114700,266330,2730,2730,2730,2730,0
+20250325,114600,266330,2730,2730,2730,2730,0
+20250325,114500,266330,2730,2730,2730,2730,0
+20250325,114400,266330,2730,2730,2730,2730,0
+20250325,114300,266330,2730,2730,2730,2730,0
+20250325,114200,266330,2730,2730,2730,2730,0
+20250325,114100,266330,2730,2730,2730,2730,0
+20250325,114000,266330,2730,2730,2730,2730,0
+20250325,113900,266330,2730,2730,2730,2730,0
+20250325,113800,266330,2730,2730,2730,2730,0
+20250325,113700,266330,2730,2730,2730,2730,0
+20250325,113600,266330,2730,2730,2730,2730,0
+20250325,113500,266330,2730,2730,2730,2730,0
+20250325,113400,266330,2730,2730,2730,2730,0
+20250325,113300,266330,2730,2730,2730,2730,0
+20250325,113200,266330,2730,2730,2730,2730,0
+20250325,113100,266330,2730,2730,2730,2730,0
+20250325,113000,266330,2730,2730,2730,2730,0
+20250325,112900,266330,2730,2730,2730,2730,0
+20250325,112800,266330,2730,2730,2730,2730,0
+20250325,112700,266330,2730,2730,2730,2730,0
+20250325,112600,266330,2730,2730,2730,2730,0
+20250325,112500,266330,2730,2730,2730,2730,0
+20250325,112400,266330,2730,2730,2730,2730,0
+20250325,112300,266330,2730,2730,2730,2730,0
+20250325,112200,266330,2730,2730,2730,2730,0
+20250325,112100,266330,2730,2730,2730,2730,0
+20250325,112000,266330,2730,2730,2730,2730,0
+20250325,111900,266330,2730,2730,2730,2730,0
+20250325,111800,266330,2730,2730,2730,2730,0
+20250325,111700,266330,2730,2730,2730,2730,0
+20250325,111600,266330,2730,2730,2730,2730,0
+20250325,111500,266330,2730,2730,2730,2730,0
+20250325,111400,266330,2730,2730,2730,2730,0
+20250325,111300,266330,2730,2730,2730,2730,0
+20250325,111200,266330,2730,2730,2730,2730,0
+20250325,111100,266330,2730,2730,2730,2730,1
+20250325,111000,263600,2790,2790,2790,2790,0
+20250325,110900,263600,2790,2790,2790,2790,10
+20250325,110800,235700,2730,2730,2730,2730,1
+20250325,110700,232970,2800,2800,2800,2800,0
+20250325,110600,232970,2800,2800,2800,2800,0
+20250325,110500,232970,2800,2800,2800,2800,0
+20250325,110400,232970,2800,2800,2800,2800,0
+20250325,110300,232970,2800,2800,2800,2800,0
+20250325,110200,232970,2800,2800,2800,2800,0
+20250325,110100,232970,2800,2800,2800,2800,0
+20250325,110000,232970,2800,2800,2800,2800,0
+20250325,105900,232970,2800,2800,2800,2800,0
+20250325,105800,232970,2800,2800,2800,2800,0
+20250325,105700,232970,2800,2800,2800,2800,0
+20250325,105600,232970,2800,2800,2800,2800,0
+20250325,105500,232970,2800,2800,2800,2800,0
+20250325,105400,232970,2800,2800,2800,2800,0
+20250325,105300,232970,2800,2800,2800,2800,0
+20250325,105200,232970,2800,2800,2800,2800,0
+20250325,105100,232970,2800,2800,2800,2800,0
+20250325,105000,232970,2800,2800,2800,2800,0
+20250325,104900,232970,2800,2800,2800,2800,0
+20250325,104800,232970,2800,2800,2800,2800,0
+20250325,104700,232970,2800,2800,2800,2800,0
+20250325,104600,232970,2800,2800,2800,2800,0
+20250325,104500,232970,2800,2800,2800,2800,0
+20250325,104400,232970,2800,2800,2800,2800,0
+20250325,104300,232970,2800,2800,2800,2800,0
+20250325,104200,232970,2800,2800,2800,2800,0
+20250325,104100,232970,2800,2800,2800,2800,0
+20250325,104000,232970,2800,2800,2800,2800,0
+20250325,103900,232970,2800,2800,2800,2800,0
+20250325,103800,232970,2800,2800,2800,2800,0
+20250325,103700,232970,2800,2800,2800,2800,0
+20250325,103600,232970,2800,2800,2800,2800,0
+20250325,103500,232970,2800,2800,2800,2800,0
+20250325,103400,232970,2800,2800,2800,2800,0
+20250325,103300,232970,2800,2800,2800,2800,0
+20250325,103200,232970,2800,2800,2800,2800,0
+20250325,103100,232970,2800,2800,2800,2800,0
+20250325,103000,232970,2800,2800,2800,2800,0
+20250325,102900,232970,2800,2800,2800,2800,0
+20250325,102800,232970,2800,2800,2800,2800,0
+20250325,102700,232970,2800,2800,2800,2800,0
+20250325,102600,232970,2800,2800,2800,2800,0
+20250325,102500,232970,2800,2800,2800,2800,0
+20250325,102400,232970,2800,2800,2800,2800,0
+20250325,102300,232970,2800,2800,2800,2800,0
+20250325,102200,232970,2800,2800,2800,2800,0
+20250325,102100,232970,2800,2800,2800,2800,0
+20250325,102000,232970,2800,2800,2800,2800,0
+20250325,101900,232970,2800,2800,2800,2800,0
+20250325,101800,232970,2800,2800,2800,2800,0
+20250325,101700,232970,2800,2800,2800,2800,0
+20250325,101600,232970,2800,2800,2800,2800,0
+20250325,101500,232970,2800,2800,2800,2800,0
+20250325,101400,232970,2800,2800,2800,2800,0
+20250325,101300,232970,2800,2800,2800,2800,0
+20250325,101200,232970,2800,2800,2800,2800,0
+20250325,101100,232970,2800,2800,2800,2800,0
+20250325,101000,232970,2800,2800,2800,2800,0
+20250325,100900,232970,2800,2800,2800,2800,0
+20250325,100800,232970,2800,2800,2800,2800,0
+20250325,100700,232970,2800,2800,2800,2800,0
+20250325,100600,232970,2800,2800,2800,2800,0
+20250325,100500,232970,2800,2800,2800,2800,0
+20250325,100400,232970,2800,2800,2800,2800,0
+20250325,100300,232970,2800,2800,2800,2800,0
+20250325,100200,232970,2800,2800,2800,2800,0
+20250325,100100,232970,2800,2800,2800,2800,0
+20250325,100000,232970,2800,2800,2800,2800,0
+20250325,095900,232970,2800,2800,2800,2800,0
+20250325,095800,232970,2800,2800,2800,2800,0
+20250325,095700,232970,2800,2800,2800,2800,0
+20250325,095600,232970,2800,2800,2800,2800,0
+20250325,095500,232970,2800,2800,2800,2800,0
+20250325,095400,232970,2800,2800,2800,2800,0
+20250325,095300,232970,2800,2800,2800,2800,0
+20250325,095200,232970,2800,2800,2800,2800,0
+20250325,095100,232970,2800,2800,2800,2800,0
+20250325,095000,232970,2800,2800,2800,2800,0
+20250325,094900,232970,2800,2800,2800,2800,0
+20250325,094800,232970,2800,2800,2800,2800,0
+20250325,094700,232970,2800,2800,2800,2800,0
+20250325,094600,232970,2800,2800,2800,2800,0
+20250325,094500,232970,2800,2800,2800,2800,0
+20250325,094400,232970,2800,2800,2800,2800,0
+20250325,094300,232970,2800,2800,2800,2800,0
+20250325,094200,232970,2800,2800,2800,2800,0
+20250325,094100,232970,2800,2800,2800,2800,0
+20250325,094000,232970,2800,2800,2800,2800,0
+20250325,093900,232970,2800,2800,2800,2800,0
+20250325,093800,232970,2800,2800,2800,2800,0
+20250325,093700,232970,2800,2800,2800,2800,0
+20250325,093600,232970,2800,2800,2800,2800,0
+20250325,093500,232970,2800,2800,2800,2800,0
+20250325,093400,232970,2800,2800,2800,2800,10
+20250325,093300,204970,2900,2900,2900,2900,0
+20250325,093200,204970,2900,2900,2900,2900,0
+20250325,093100,204970,2900,2900,2900,2900,0
+20250325,093000,204970,2900,2900,2900,2900,0
+20250325,092900,204970,2900,2900,2900,2900,0
+20250325,092800,204970,2900,2900,2900,2900,0
+20250325,092700,204970,2900,2900,2900,2900,0
+20250325,092600,204970,2900,2900,2900,2900,0
+20250325,092500,204970,2900,2900,2900,2900,0
+20250325,092400,204970,2900,2900,2900,2900,0
+20250325,092300,204970,2900,2900,2900,2900,0
+20250325,092200,204970,2900,2900,2900,2900,0
+20250325,092100,204970,2900,2900,2900,2900,0
+20250325,092000,204970,2900,2900,2900,2900,0
+20250325,091900,204970,2900,2900,2900,2900,0
+20250325,091800,204970,2900,2900,2900,2900,0
+20250325,091700,204970,2900,2900,2900,2900,0
+20250325,091600,204970,2900,2900,2900,2900,0
+20250325,091500,204970,2900,2900,2900,2900,0
+20250325,091400,204970,2900,2900,2900,2900,9
+20250325,091300,178870,2900,2900,2900,2900,1
+20250325,091200,175970,2930,2930,2930,2930,0
+20250325,091100,175970,2930,2930,2930,2930,0
+20250325,091000,175970,2930,2930,2930,2930,39
+20250325,090900,61700,2700,2700,2700,2700,0
+20250325,090800,61700,2700,2700,2700,2700,0
+20250325,090700,61700,2700,2700,2700,2700,0
+20250325,090600,61700,2700,2700,2700,2700,0
+20250325,090500,61700,2700,2700,2700,2700,0
+20250325,090400,61700,2700,2700,2700,2700,0
+20250325,090300,61700,2700,2700,2700,2700,1
+20250325,090200,59000,3000,3000,3000,3000,0
+20250325,090100,59000,3000,3000,3000,3000,0
+20250325,090000,59000,3000,2900,3000,2900,20

217880/min/candle-20250326.csv

@@ -0,0 +1,706 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,204400,3315635,2865,2865,2865,2865,597
+20250326,204300,3315635,2865,2865,2865,2865,0
+20250326,204200,3315635,2865,2865,2865,2865,0
+20250326,204100,3315635,2865,2865,2865,2865,0
+20250326,204000,3315635,2865,2865,2865,2865,0
+20250326,203900,3315635,2865,2865,2865,2865,0
+20250326,203800,3315635,2865,2865,2865,2865,0
+20250326,203700,3315635,2865,2865,2865,2865,0
+20250326,203600,3315635,2865,2865,2865,2865,0
+20250326,203500,3315635,2865,2865,2865,2865,0
+20250326,203400,3315635,2865,2865,2865,2865,0
+20250326,203300,3315635,2865,2865,2865,2865,0
+20250326,203200,3315635,2865,2865,2865,2865,0
+20250326,203100,3315635,2865,2865,2865,2865,0
+20250326,203000,3315635,2865,2865,2865,2865,0
+20250326,202900,3315635,2865,2865,2865,2865,0
+20250326,202800,3315635,2865,2865,2865,2865,0
+20250326,202700,3315635,2865,2865,2865,2865,0
+20250326,202600,3315635,2865,2865,2865,2865,0
+20250326,202500,3315635,2865,2865,2865,2865,0
+20250326,202400,3315635,2865,2865,2865,2865,0
+20250326,202300,3315635,2865,2865,2865,2865,0
+20250326,202200,3315635,2865,2865,2865,2865,0
+20250326,202100,3315635,2865,2865,2865,2865,0
+20250326,202000,3315635,2865,2865,2865,2865,0
+20250326,201900,3315635,2865,2865,2865,2865,0
+20250326,201800,3315635,2865,2865,2865,2865,0
+20250326,201700,3315635,2865,2865,2865,2865,0
+20250326,201600,3315635,2865,2865,2865,2865,0
+20250326,201500,3315635,2865,2865,2865,2865,0
+20250326,201400,3315635,2865,2865,2865,2865,597
+20250326,201300,3315635,2865,2865,2865,2865,0
+20250326,201200,3315635,2865,2865,2865,2865,0
+20250326,201100,3315635,2865,2865,2865,2865,0
+20250326,201000,3315635,2865,2865,2865,2865,0
+20250326,200900,3315635,2865,2865,2865,2865,0
+20250326,200800,3315635,2865,2865,2865,2865,0
+20250326,200700,3315635,2865,2865,2865,2865,0
+20250326,200600,3315635,2865,2865,2865,2865,0
+20250326,200500,3315635,2865,2865,2865,2865,0
+20250326,200400,3315635,2865,2865,2865,2865,0
+20250326,200300,3315635,2865,2865,2865,2865,0
+20250326,200200,3315635,2865,2865,2865,2865,0
+20250326,200100,3315635,2865,2865,2865,2865,0
+20250326,200000,3315635,2865,2865,2865,2865,0
+20250326,195900,3315635,2865,2865,2865,2865,0
+20250326,195800,3315635,2865,2865,2865,2865,0
+20250326,195700,3315635,2865,2865,2865,2865,0
+20250326,195600,3315635,2865,2865,2865,2865,0
+20250326,195500,3315635,2865,2865,2865,2865,0
+20250326,195400,3315635,2865,2865,2865,2865,0
+20250326,195300,3315635,2865,2865,2865,2865,0
+20250326,195200,3315635,2865,2865,2865,2865,0
+20250326,195100,3315635,2865,2865,2865,2865,0
+20250326,195000,3315635,2865,2865,2865,2865,0
+20250326,194900,3315635,2865,2865,2865,2865,0
+20250326,194800,3315635,2865,2865,2865,2865,0
+20250326,194700,3315635,2865,2865,2865,2865,0
+20250326,194600,3315635,2865,2865,2865,2865,0
+20250326,194500,3315635,2865,2865,2865,2865,0
+20250326,194400,3315635,2865,2865,2865,2865,597
+20250326,194300,3315635,2865,2865,2865,2865,0
+20250326,194200,3315635,2865,2865,2865,2865,0
+20250326,194100,3315635,2865,2865,2865,2865,0
+20250326,194000,3315635,2865,2865,2865,2865,0
+20250326,193900,3315635,2865,2865,2865,2865,0
+20250326,193800,3315635,2865,2865,2865,2865,0
+20250326,193700,3315635,2865,2865,2865,2865,0
+20250326,193600,3315635,2865,2865,2865,2865,0
+20250326,193500,3315635,2865,2865,2865,2865,0
+20250326,193400,3315635,2865,2865,2865,2865,0
+20250326,193300,3315635,2865,2865,2865,2865,0
+20250326,193200,3315635,2865,2865,2865,2865,0
+20250326,193100,3315635,2865,2865,2865,2865,0
+20250326,193000,3315635,2865,2865,2865,2865,0
+20250326,192900,3315635,2865,2865,2865,2865,0
+20250326,192800,3315635,2865,2865,2865,2865,0
+20250326,192700,3315635,2865,2865,2865,2865,0
+20250326,192600,3315635,2865,2865,2865,2865,0
+20250326,192500,3315635,2865,2865,2865,2865,0
+20250326,192400,3315635,2865,2865,2865,2865,0
+20250326,192300,3315635,2865,2865,2865,2865,0
+20250326,192200,3315635,2865,2865,2865,2865,0
+20250326,192100,3315635,2865,2865,2865,2865,0
+20250326,192000,3315635,2865,2865,2865,2865,0
+20250326,191900,3315635,2865,2865,2865,2865,0
+20250326,191800,3315635,2865,2865,2865,2865,0
+20250326,191700,3315635,2865,2865,2865,2865,0
+20250326,191600,3315635,2865,2865,2865,2865,0
+20250326,191500,3315635,2865,2865,2865,2865,0
+20250326,191400,3315635,2865,2865,2865,2865,597
+20250326,191300,3315635,2865,2865,2865,2865,0
+20250326,191200,3315635,2865,2865,2865,2865,0
+20250326,191100,3315635,2865,2865,2865,2865,0
+20250326,191000,3315635,2865,2865,2865,2865,0
+20250326,190900,3315635,2865,2865,2865,2865,0
+20250326,190800,3315635,2865,2865,2865,2865,0
+20250326,190700,3315635,2865,2865,2865,2865,0
+20250326,190600,3315635,2865,2865,2865,2865,0
+20250326,190500,3315635,2865,2865,2865,2865,0
+20250326,190400,3315635,2865,2865,2865,2865,0
+20250326,190300,3315635,2865,2865,2865,2865,0
+20250326,190200,3315635,2865,2865,2865,2865,0
+20250326,190100,3315635,2865,2865,2865,2865,0
+20250326,190000,3315635,2865,2865,2865,2865,0
+20250326,185900,3315635,2865,2865,2865,2865,0
+20250326,185800,3315635,2865,2865,2865,2865,0
+20250326,185700,3315635,2865,2865,2865,2865,0
+20250326,185600,3315635,2865,2865,2865,2865,0
+20250326,185500,3315635,2865,2865,2865,2865,0
+20250326,185400,3315635,2865,2865,2865,2865,0
+20250326,185300,3315635,2865,2865,2865,2865,0
+20250326,185200,3315635,2865,2865,2865,2865,0
+20250326,185100,3315635,2865,2865,2865,2865,0
+20250326,185000,3315635,2865,2865,2865,2865,0
+20250326,184900,3315635,2865,2865,2865,2865,0
+20250326,184800,3315635,2865,2865,2865,2865,0
+20250326,184700,3315635,2865,2865,2865,2865,0
+20250326,184600,3315635,2865,2865,2865,2865,0
+20250326,184500,3315635,2865,2865,2865,2865,0
+20250326,184400,3315635,2865,2865,2865,2865,597
+20250326,184300,3315635,2865,2865,2865,2865,0
+20250326,184200,3315635,2865,2865,2865,2865,0
+20250326,184100,3315635,2865,2865,2865,2865,0
+20250326,184000,3315635,2865,2865,2865,2865,0
+20250326,183900,3315635,2865,2865,2865,2865,0
+20250326,183800,3315635,2865,2865,2865,2865,0
+20250326,183700,3315635,2865,2865,2865,2865,0
+20250326,183600,3315635,2865,2865,2865,2865,0
+20250326,183500,3315635,2865,2865,2865,2865,0
+20250326,183400,3315635,2865,2865,2865,2865,0
+20250326,183300,3315635,2865,2865,2865,2865,0
+20250326,183200,3315635,2865,2865,2865,2865,0
+20250326,183100,3315635,2865,2865,2865,2865,0
+20250326,183000,3315635,2865,2865,2865,2865,0
+20250326,182900,3315635,2865,2865,2865,2865,0
+20250326,182800,3315635,2865,2865,2865,2865,0
+20250326,182700,3315635,2865,2865,2865,2865,0
+20250326,182600,3315635,2865,2865,2865,2865,0
+20250326,182500,3315635,2865,2865,2865,2865,0
+20250326,182400,3315635,2865,2865,2865,2865,0
+20250326,182300,3315635,2865,2865,2865,2865,0
+20250326,182200,3315635,2865,2865,2865,2865,0
+20250326,182100,3315635,2865,2865,2865,2865,0
+20250326,182000,3315635,2865,2865,2865,2865,0
+20250326,181900,3315635,2865,2865,2865,2865,0
+20250326,181800,3315635,2865,2865,2865,2865,0
+20250326,181700,3315635,2865,2865,2865,2865,0
+20250326,181600,3315635,2865,2865,2865,2865,0
+20250326,181500,3315635,2865,2865,2865,2865,0
+20250326,181400,3315635,2865,2865,2865,2865,597
+20250326,181300,3315635,2865,2865,2865,2865,0
+20250326,181200,3315635,2865,2865,2865,2865,0
+20250326,181100,3315635,2865,2865,2865,2865,0
+20250326,181000,3315635,2865,2865,2865,2865,0
+20250326,180900,3315635,2865,2865,2865,2865,0
+20250326,180800,3315635,2865,2865,2865,2865,0
+20250326,180700,3315635,2865,2865,2865,2865,0
+20250326,180600,3315635,2865,2865,2865,2865,0
+20250326,180500,3315635,2865,2865,2865,2865,0
+20250326,180400,3315635,2865,2865,2865,2865,0
+20250326,180300,3315635,2865,2865,2865,2865,0
+20250326,180200,3315635,2865,2865,2865,2865,0
+20250326,180100,3315635,2865,2865,2865,2865,0
+20250326,180000,3315635,2865,2865,2865,2865,0
+20250326,175900,3315635,2865,2865,2865,2865,0
+20250326,175800,3315635,2865,2865,2865,2865,0
+20250326,175700,3315635,2865,2865,2865,2865,0
+20250326,175600,3315635,2865,2865,2865,2865,0
+20250326,175500,3315635,2865,2865,2865,2865,0
+20250326,175400,3315635,2865,2865,2865,2865,0
+20250326,175300,3315635,2865,2865,2865,2865,0
+20250326,175200,3315635,2865,2865,2865,2865,0
+20250326,175100,3315635,2865,2865,2865,2865,0
+20250326,175000,3315635,2865,2865,2865,2865,0
+20250326,174900,3315635,2865,2865,2865,2865,0
+20250326,174800,3315635,2865,2865,2865,2865,0
+20250326,174700,3315635,2865,2865,2865,2865,0
+20250326,174600,3315635,2865,2865,2865,2865,0
+20250326,174500,3315635,2865,2865,2865,2865,0
+20250326,174400,3315635,2865,2865,2865,2865,597
+20250326,174300,3315635,2865,2865,2865,2865,0
+20250326,174200,3315635,2865,2865,2865,2865,0
+20250326,174100,3315635,2865,2865,2865,2865,0
+20250326,174000,3315635,2865,2865,2865,2865,0
+20250326,173900,3315635,2865,2865,2865,2865,0
+20250326,173800,3315635,2865,2865,2865,2865,0
+20250326,173700,3315635,2865,2865,2865,2865,0
+20250326,173600,3315635,2865,2865,2865,2865,0
+20250326,173500,3315635,2865,2865,2865,2865,0
+20250326,173400,3315635,2865,2865,2865,2865,0
+20250326,173300,3315635,2865,2865,2865,2865,0
+20250326,173200,3315635,2865,2865,2865,2865,0
+20250326,173100,3315635,2865,2865,2865,2865,0
+20250326,173000,3315635,2865,2865,2865,2865,0
+20250326,172900,3315635,2865,2865,2865,2865,0
+20250326,172800,3315635,2865,2865,2865,2865,0
+20250326,172700,3315635,2865,2865,2865,2865,0
+20250326,172600,3315635,2865,2865,2865,2865,0
+20250326,172500,3315635,2865,2865,2865,2865,0
+20250326,172400,3315635,2865,2865,2865,2865,0
+20250326,172300,3315635,2865,2865,2865,2865,0
+20250326,172200,3315635,2865,2865,2865,2865,0
+20250326,172100,3315635,2865,2865,2865,2865,0
+20250326,172000,3315635,2865,2865,2865,2865,0
+20250326,171900,3315635,2865,2865,2865,2865,0
+20250326,171800,3315635,2865,2865,2865,2865,0
+20250326,171700,3315635,2865,2865,2865,2865,0
+20250326,171600,3315635,2865,2865,2865,2865,0
+20250326,171500,3315635,2865,2865,2865,2865,0
+20250326,171400,3315635,2865,2865,2865,2865,597
+20250326,171300,3315635,2865,2865,2865,2865,0
+20250326,171200,3315635,2865,2865,2865,2865,0
+20250326,171100,3315635,2865,2865,2865,2865,0
+20250326,171000,3315635,2865,2865,2865,2865,0
+20250326,170900,3315635,2865,2865,2865,2865,0
+20250326,170800,3315635,2865,2865,2865,2865,0
+20250326,170700,3315635,2865,2865,2865,2865,0
+20250326,170600,3315635,2865,2865,2865,2865,0
+20250326,170500,3315635,2865,2865,2865,2865,0
+20250326,170400,3315635,2865,2865,2865,2865,0
+20250326,170300,3315635,2865,2865,2865,2865,0
+20250326,170200,3315635,2865,2865,2865,2865,0
+20250326,170100,3315635,2865,2865,2865,2865,0
+20250326,170000,3315635,2865,2865,2865,2865,0
+20250326,165900,3315635,2865,2865,2865,2865,0
+20250326,165800,3315635,2865,2865,2865,2865,0
+20250326,165700,3315635,2865,2865,2865,2865,0
+20250326,165600,3315635,2865,2865,2865,2865,0
+20250326,165500,3315635,2865,2865,2865,2865,0
+20250326,165400,3315635,2865,2865,2865,2865,0
+20250326,165300,3315635,2865,2865,2865,2865,0
+20250326,165200,3315635,2865,2865,2865,2865,0
+20250326,165100,3315635,2865,2865,2865,2865,0
+20250326,165000,3315635,2865,2865,2865,2865,0
+20250326,164900,3315635,2865,2865,2865,2865,0
+20250326,164800,3315635,2865,2865,2865,2865,0
+20250326,164700,3315635,2865,2865,2865,2865,0
+20250326,164600,3315635,2865,2865,2865,2865,0
+20250326,164500,3315635,2865,2865,2865,2865,0
+20250326,164400,3315635,2865,2865,2865,2865,597
+20250326,164300,3315635,2865,2865,2865,2865,0
+20250326,164200,3315635,2865,2865,2865,2865,0
+20250326,164100,3315635,2865,2865,2865,2865,0
+20250326,164000,3315635,2865,2865,2865,2865,0
+20250326,163900,3315635,2865,2865,2865,2865,0
+20250326,163800,3315635,2865,2865,2865,2865,0
+20250326,163700,3315635,2865,2865,2865,2865,0
+20250326,163600,3315635,2865,2865,2865,2865,0
+20250326,163500,3315635,2865,2865,2865,2865,0
+20250326,163400,3315635,2865,2865,2865,2865,0
+20250326,163300,3315635,2865,2865,2865,2865,0
+20250326,163200,3315635,2865,2865,2865,2865,0
+20250326,163100,3315635,2865,2865,2865,2865,0
+20250326,163000,3315635,2865,2865,2865,2865,0
+20250326,162900,3315635,2865,2865,2865,2865,0
+20250326,162800,3315635,2865,2865,2865,2865,0
+20250326,162700,3315635,2865,2865,2865,2865,0
+20250326,162600,3315635,2865,2865,2865,2865,0
+20250326,162500,3315635,2865,2865,2865,2865,0
+20250326,162400,3315635,2865,2865,2865,2865,0
+20250326,162300,3315635,2865,2865,2865,2865,0
+20250326,162200,3315635,2865,2865,2865,2865,0
+20250326,162100,3315635,2865,2865,2865,2865,0
+20250326,162000,3315635,2865,2865,2865,2865,0
+20250326,161900,3315635,2865,2865,2865,2865,0
+20250326,161800,3315635,2865,2865,2865,2865,0
+20250326,161700,3315635,2865,2865,2865,2865,0
+20250326,161600,3315635,2865,2865,2865,2865,0
+20250326,161500,3315635,2865,2865,2865,2865,0
+20250326,161400,3315635,2865,2865,2865,2865,597
+20250326,161300,3315635,2865,2865,2865,2865,0
+20250326,161200,3315635,2865,2865,2865,2865,0
+20250326,161100,3315635,2865,2865,2865,2865,0
+20250326,161000,3315635,2865,2865,2865,2865,0
+20250326,160900,3315635,2865,2865,2865,2865,0
+20250326,160800,3315635,2865,2865,2865,2865,0
+20250326,160700,3315635,2865,2865,2865,2865,0
+20250326,160600,3315635,2865,2865,2865,2865,0
+20250326,160500,3315635,2865,2865,2865,2865,0
+20250326,160400,3315635,2865,2865,2865,2865,0
+20250326,160300,3315635,2865,2865,2865,2865,0
+20250326,160200,3315635,2865,2865,2865,2865,0
+20250326,160100,3315635,2865,2865,2865,2865,0
+20250326,160000,3315635,2865,2865,2865,2865,0
+20250326,155900,3315635,2865,2865,2865,2865,0
+20250326,155800,3315635,2865,2865,2865,2865,0
+20250326,155700,3315635,2865,2865,2865,2865,0
+20250326,155600,3315635,2865,2865,2865,2865,0
+20250326,155500,3315635,2865,2865,2865,2865,0
+20250326,155400,3315635,2865,2865,2865,2865,0
+20250326,155300,3315635,2865,2865,2865,2865,0
+20250326,155200,3315635,2865,2865,2865,2865,0
+20250326,155100,3315635,2865,2865,2865,2865,0
+20250326,155000,3315635,2865,2865,2865,2865,0
+20250326,154900,3315635,2865,2865,2865,2865,0
+20250326,154800,3315635,2865,2865,2865,2865,0
+20250326,154700,3315635,2865,2865,2865,2865,0
+20250326,154600,3315635,2865,2865,2865,2865,0
+20250326,154500,3315635,2865,2865,2865,2865,0
+20250326,154400,3315635,2865,2865,2865,2865,597
+20250326,154300,3315635,2865,2865,2865,2865,0
+20250326,154200,3315635,2865,2865,2865,2865,0
+20250326,154100,3315635,2865,2865,2865,2865,0
+20250326,154000,3315635,2865,2865,2865,2865,0
+20250326,153900,3315635,2865,2865,2865,2865,0
+20250326,153800,3315635,2865,2865,2865,2865,0
+20250326,153700,3315635,2865,2865,2865,2865,0
+20250326,153600,3315635,2865,2865,2865,2865,0
+20250326,153500,3315635,2865,2865,2865,2865,0
+20250326,153400,3315635,2865,2865,2865,2865,0
+20250326,153300,3315635,2865,2865,2865,2865,0
+20250326,153200,3315635,2865,2865,2865,2865,0
+20250326,153100,3315635,2865,2865,2865,2865,0
+20250326,153000,3315635,2865,2865,2865,2865,597
+20250326,152900,1605230,2865,2865,2865,2865,0
+20250326,152800,1605230,2865,2865,2865,2865,0
+20250326,152700,1605230,2865,2865,2865,2865,0
+20250326,152600,1605230,2865,2865,2865,2865,0
+20250326,152500,1605230,2865,2865,2865,2865,0
+20250326,152400,1605230,2865,2865,2865,2865,0
+20250326,152300,1605230,2865,2865,2865,2865,0
+20250326,152200,1605230,2865,2865,2865,2865,0
+20250326,152100,1605230,2865,2865,2865,2865,0
+20250326,152000,1605230,2865,2865,2865,2865,0
+20250326,151900,1605230,2865,2865,2865,2865,0
+20250326,151800,1605230,2865,2865,2865,2865,0
+20250326,151700,1605230,2865,2865,2865,2865,0
+20250326,151600,1605230,2865,2865,2865,2865,0
+20250326,151500,1605230,2865,2865,2865,2865,0
+20250326,151400,1605230,2865,2865,2865,2865,0
+20250326,151300,1605230,2865,2865,2865,2865,0
+20250326,151200,1605230,2865,2865,2865,2865,0
+20250326,151100,1605230,2865,2865,2865,2865,0
+20250326,151000,1605230,2865,2865,2865,2865,0
+20250326,150900,1605230,2865,2865,2865,2865,0
+20250326,150800,1605230,2865,2865,2865,2865,0
+20250326,150700,1605230,2865,2865,2865,2865,0
+20250326,150600,1605230,2865,2865,2865,2865,0
+20250326,150500,1605230,2865,2865,2865,2865,0
+20250326,150400,1605230,2865,2865,2865,2865,0
+20250326,150300,1605230,2865,2865,2865,2865,0
+20250326,150200,1605230,2865,2865,2865,2865,0
+20250326,150100,1605230,2865,2865,2865,2865,0
+20250326,150000,1605230,2865,2865,2865,2865,0
+20250326,145900,1605230,2865,2865,2865,2865,0
+20250326,145800,1605230,2865,2865,2865,2865,0
+20250326,145700,1605230,2865,2865,2865,2865,5
+20250326,145600,1590905,2760,2760,2760,2760,0
+20250326,145500,1590905,2760,2760,2760,2760,0
+20250326,145400,1590905,2760,2760,2760,2760,0
+20250326,145300,1590905,2760,2760,2760,2760,0
+20250326,145200,1590905,2760,2760,2760,2760,0
+20250326,145100,1590905,2760,2760,2760,2760,0
+20250326,145000,1590905,2760,2760,2760,2760,0
+20250326,144900,1590905,2760,2760,2760,2760,0
+20250326,144800,1590905,2760,2760,2760,2760,0
+20250326,144700,1590905,2760,2760,2760,2760,0
+20250326,144600,1590905,2760,2760,2760,2760,0
+20250326,144500,1590905,2760,2760,2760,2760,0
+20250326,144400,1590905,2760,2760,2760,2760,0
+20250326,144300,1590905,2760,2760,2760,2760,0
+20250326,144200,1590905,2760,2760,2760,2760,0
+20250326,144100,1590905,2760,2760,2760,2760,0
+20250326,144000,1590905,2760,2760,2760,2760,0
+20250326,143900,1590905,2760,2760,2760,2760,0
+20250326,143800,1590905,2760,2760,2760,2760,0
+20250326,143700,1590905,2760,2760,2760,2760,0
+20250326,143600,1590905,2760,2760,2760,2760,0
+20250326,143500,1590905,2760,2760,2760,2760,0
+20250326,143400,1590905,2760,2760,2760,2760,0
+20250326,143300,1590905,2760,2760,2760,2760,0
+20250326,143200,1590905,2760,2760,2760,2760,0
+20250326,143100,1590905,2760,2760,2760,2760,0
+20250326,143000,1590905,2760,2760,2760,2760,0
+20250326,142900,1590905,2760,2760,2760,2760,0
+20250326,142800,1590905,2760,2760,2760,2760,0
+20250326,142700,1590905,2760,2760,2760,2760,0
+20250326,142600,1590905,2760,2760,2760,2760,0
+20250326,142500,1590905,2760,2760,2760,2760,0
+20250326,142400,1590905,2760,2760,2760,2760,0
+20250326,142300,1590905,2760,2760,2760,2760,0
+20250326,142200,1590905,2760,2760,2760,2760,0
+20250326,142100,1590905,2760,2760,2760,2760,0
+20250326,142000,1590905,2760,2760,2760,2760,0
+20250326,141900,1590905,2760,2760,2760,2760,0
+20250326,141800,1590905,2760,2760,2760,2760,0
+20250326,141700,1590905,2760,2760,2760,2760,0
+20250326,141600,1590905,2760,2760,2760,2760,0
+20250326,141500,1590905,2760,2760,2760,2760,0
+20250326,141400,1590905,2760,2760,2760,2760,0
+20250326,141300,1590905,2760,2760,2760,2760,0
+20250326,141200,1590905,2760,2760,2760,2760,0
+20250326,141100,1590905,2760,2760,2760,2760,0
+20250326,141000,1590905,2760,2760,2760,2760,0
+20250326,140900,1590905,2760,2760,2760,2760,0
+20250326,140800,1590905,2760,2760,2760,2760,0
+20250326,140700,1590905,2760,2760,2760,2760,0
+20250326,140600,1590905,2760,2760,2760,2760,0
+20250326,140500,1590905,2760,2760,2760,2760,0
+20250326,140400,1590905,2760,2760,2760,2760,0
+20250326,140300,1590905,2760,2760,2760,2760,0
+20250326,140200,1590905,2760,2760,2760,2760,0
+20250326,140100,1590905,2760,2760,2760,2760,0
+20250326,140000,1590905,2760,2760,2760,2760,0
+20250326,135900,1590905,2760,2760,2760,2760,0
+20250326,135800,1590905,2760,2760,2760,2760,0
+20250326,135700,1590905,2760,2760,2760,2760,0
+20250326,135600,1590905,2760,2760,2760,2760,0
+20250326,135500,1590905,2760,2760,2760,2760,0
+20250326,135400,1590905,2760,2760,2760,2760,0
+20250326,135300,1590905,2760,2760,2760,2760,0
+20250326,135200,1590905,2760,2760,2760,2760,0
+20250326,135100,1590905,2760,2760,2760,2760,0
+20250326,135000,1590905,2760,2760,2760,2760,0
+20250326,134900,1590905,2760,2760,2760,2760,0
+20250326,134800,1590905,2760,2760,2760,2760,0
+20250326,134700,1590905,2760,2760,2760,2760,0
+20250326,134600,1590905,2760,2760,2760,2760,0
+20250326,134500,1590905,2760,2760,2760,2760,0
+20250326,134400,1590905,2760,2760,2760,2760,0
+20250326,134300,1590905,2760,2760,2760,2760,0
+20250326,134200,1590905,2760,2760,2760,2760,0
+20250326,134100,1590905,2760,2760,2760,2760,0
+20250326,134000,1590905,2760,2760,2760,2760,0
+20250326,133900,1590905,2760,2760,2760,2760,0
+20250326,133800,1590905,2760,2760,2760,2760,0
+20250326,133700,1590905,2760,2760,2760,2760,0
+20250326,133600,1590905,2760,2760,2760,2760,0
+20250326,133500,1590905,2760,2760,2760,2760,0
+20250326,133400,1590905,2760,2760,2760,2760,0
+20250326,133300,1590905,2760,2760,2760,2760,0
+20250326,133200,1590905,2760,2760,2760,2760,0
+20250326,133100,1590905,2760,2760,2760,2760,0
+20250326,133000,1590905,2760,2760,2760,2760,0
+20250326,132900,1590905,2760,2760,2760,2760,0
+20250326,132800,1590905,2760,2760,2760,2760,0
+20250326,132700,1590905,2760,2760,2760,2760,0
+20250326,132600,1590905,2760,2760,2760,2760,0
+20250326,132500,1590905,2760,2760,2760,2760,0
+20250326,132400,1590905,2760,2760,2760,2760,0
+20250326,132300,1590905,2760,2760,2760,2760,0
+20250326,132200,1590905,2760,2760,2760,2760,0
+20250326,132100,1590905,2760,2760,2760,2760,0
+20250326,132000,1590905,2760,2760,2760,2760,0
+20250326,131900,1590905,2760,2760,2760,2760,0
+20250326,131800,1590905,2760,2760,2760,2760,0
+20250326,131700,1590905,2760,2760,2760,2760,0
+20250326,131600,1590905,2760,2760,2760,2760,0
+20250326,131500,1590905,2760,2760,2760,2760,0
+20250326,131400,1590905,2760,2760,2760,2760,0
+20250326,131300,1590905,2760,2760,2760,2760,0
+20250326,131200,1590905,2760,2760,2760,2760,0
+20250326,131100,1590905,2760,2760,2760,2760,0
+20250326,131000,1590905,2760,2760,2760,2760,0
+20250326,130900,1590905,2760,2760,2760,2760,0
+20250326,130800,1590905,2760,2760,2760,2760,0
+20250326,130700,1590905,2760,2760,2760,2760,0
+20250326,130600,1590905,2760,2760,2760,2760,0
+20250326,130500,1590905,2760,2760,2760,2760,0
+20250326,130400,1590905,2760,2760,2760,2760,0
+20250326,130300,1590905,2760,2760,2760,2760,0
+20250326,130200,1590905,2760,2760,2760,2760,0
+20250326,130100,1590905,2760,2760,2760,2760,0
+20250326,130000,1590905,2760,2760,2760,2760,0
+20250326,125900,1590905,2760,2760,2760,2760,0
+20250326,125800,1590905,2760,2760,2760,2760,0
+20250326,125700,1590905,2760,2760,2760,2760,0
+20250326,125600,1590905,2760,2760,2760,2760,0
+20250326,125500,1590905,2760,2760,2760,2760,0
+20250326,125400,1590905,2760,2760,2760,2760,0
+20250326,125300,1590905,2760,2760,2760,2760,0
+20250326,125200,1590905,2760,2760,2760,2760,0
+20250326,125100,1590905,2760,2760,2760,2760,0
+20250326,125000,1590905,2760,2760,2760,2760,0
+20250326,124900,1590905,2760,2760,2760,2760,0
+20250326,124800,1590905,2760,2760,2760,2760,0
+20250326,124700,1590905,2760,2760,2760,2760,57
+20250326,124600,1433585,2760,2760,2760,2760,0
+20250326,124500,1433585,2760,2760,2760,2760,0
+20250326,124400,1433585,2760,2760,2760,2760,0
+20250326,124300,1433585,2760,2760,2760,2760,0
+20250326,124200,1433585,2760,2760,2760,2760,0
+20250326,124100,1433585,2760,2760,2760,2760,0
+20250326,124000,1433585,2760,2760,2760,2760,0
+20250326,123900,1433585,2760,2760,2760,2760,0
+20250326,123800,1433585,2760,2760,2760,2760,0
+20250326,123700,1433585,2760,2760,2760,2760,0
+20250326,123600,1433585,2760,2760,2760,2760,0
+20250326,123500,1433585,2760,2760,2760,2760,0
+20250326,123400,1433585,2760,2760,2760,2760,0
+20250326,123300,1433585,2760,2760,2760,2760,0
+20250326,123200,1433585,2760,2760,2760,2760,0
+20250326,123100,1433585,2760,2760,2760,2760,0
+20250326,123000,1433585,2760,2760,2760,2760,0
+20250326,122900,1433585,2760,2760,2760,2760,0
+20250326,122800,1433585,2760,2760,2760,2760,0
+20250326,122700,1433585,2760,2760,2760,2760,0
+20250326,122600,1433585,2760,2760,2760,2760,0
+20250326,122500,1433585,2760,2760,2760,2760,0
+20250326,122400,1433585,2760,2760,2760,2760,0
+20250326,122300,1433585,2760,2760,2760,2760,0
+20250326,122200,1433585,2760,2760,2760,2760,0
+20250326,122100,1433585,2760,2760,2760,2760,0
+20250326,122000,1433585,2760,2760,2760,2760,0
+20250326,121900,1433585,2760,2760,2760,2760,0
+20250326,121800,1433585,2760,2760,2760,2760,0
+20250326,121700,1433585,2760,2760,2760,2760,0
+20250326,121600,1433585,2760,2760,2760,2760,0
+20250326,121500,1433585,2760,2760,2760,2760,0
+20250326,121400,1433585,2760,2760,2760,2760,0
+20250326,121300,1433585,2760,2760,2760,2760,0
+20250326,121200,1433585,2760,2760,2760,2760,0
+20250326,121100,1433585,2760,2760,2760,2760,0
+20250326,121000,1433585,2760,2760,2760,2760,0
+20250326,120900,1433585,2760,2760,2760,2760,0
+20250326,120800,1433585,2760,2760,2760,2760,0
+20250326,120700,1433585,2760,2760,2760,2760,0
+20250326,120600,1433585,2760,2760,2760,2760,0
+20250326,120500,1433585,2760,2760,2760,2760,0
+20250326,120400,1433585,2760,2760,2760,2760,0
+20250326,120300,1433585,2760,2760,2760,2760,0
+20250326,120200,1433585,2760,2760,2760,2760,0
+20250326,120100,1433585,2760,2760,2760,2760,0
+20250326,120000,1433585,2760,2760,2760,2760,0
+20250326,115900,1433585,2760,2760,2760,2760,0
+20250326,115800,1433585,2760,2760,2760,2760,0
+20250326,115700,1433585,2760,2760,2760,2760,0
+20250326,115600,1433585,2760,2760,2760,2760,0
+20250326,115500,1433585,2760,2760,2760,2760,0
+20250326,115400,1433585,2760,2760,2760,2760,0
+20250326,115300,1433585,2760,2760,2760,2760,0
+20250326,115200,1433585,2760,2760,2760,2760,0
+20250326,115100,1433585,2760,2760,2760,2760,0
+20250326,115000,1433585,2760,2760,2760,2760,0
+20250326,114900,1433585,2760,2760,2760,2760,0
+20250326,114800,1433585,2760,2760,2760,2760,0
+20250326,114700,1433585,2760,2760,2760,2760,0
+20250326,114600,1433585,2760,2760,2760,2760,0
+20250326,114500,1433585,2760,2760,2760,2760,0
+20250326,114400,1433585,2760,2760,2760,2760,0
+20250326,114300,1433585,2760,2760,2760,2760,0
+20250326,114200,1433585,2760,2760,2760,2760,0
+20250326,114100,1433585,2760,2760,2760,2760,0
+20250326,114000,1433585,2760,2760,2760,2760,0
+20250326,113900,1433585,2760,2760,2760,2760,0
+20250326,113800,1433585,2760,2760,2760,2760,0
+20250326,113700,1433585,2760,2760,2760,2760,0
+20250326,113600,1433585,2760,2760,2760,2760,0
+20250326,113500,1433585,2760,2760,2760,2760,0
+20250326,113400,1433585,2760,2760,2760,2760,0
+20250326,113300,1433585,2760,2760,2760,2760,220
+20250326,113200,826385,2745,2745,2745,2745,0
+20250326,113100,826385,2745,2745,2745,2745,0
+20250326,113000,826385,2745,2745,2745,2745,0
+20250326,112900,826385,2745,2745,2745,2745,0
+20250326,112800,826385,2745,2745,2745,2745,0
+20250326,112700,826385,2745,2745,2745,2745,0
+20250326,112600,826385,2745,2745,2745,2745,0
+20250326,112500,826385,2745,2745,2745,2745,0
+20250326,112400,826385,2745,2745,2745,2745,0
+20250326,112300,826385,2745,2745,2745,2745,0
+20250326,112200,826385,2745,2745,2745,2745,0
+20250326,112100,826385,2745,2745,2745,2745,0
+20250326,112000,826385,2745,2745,2745,2745,0
+20250326,111900,826385,2745,2745,2745,2745,0
+20250326,111800,826385,2745,2745,2745,2745,0
+20250326,111700,826385,2745,2745,2745,2745,0
+20250326,111600,826385,2745,2745,2745,2745,0
+20250326,111500,826385,2745,2745,2745,2745,0
+20250326,111400,826385,2745,2745,2745,2745,0
+20250326,111300,826385,2745,2745,2745,2745,0
+20250326,111200,826385,2745,2745,2745,2745,0
+20250326,111100,826385,2745,2745,2745,2745,0
+20250326,111000,826385,2745,2745,2745,2745,0
+20250326,110900,826385,2745,2745,2745,2745,0
+20250326,110800,826385,2745,2745,2745,2745,0
+20250326,110700,826385,2745,2745,2745,2745,0
+20250326,110600,826385,2745,2745,2745,2745,0
+20250326,110500,826385,2745,2745,2745,2745,0
+20250326,110400,826385,2745,2745,2745,2745,0
+20250326,110300,826385,2745,2745,2745,2745,0
+20250326,110200,826385,2745,2745,2745,2745,0
+20250326,110100,826385,2745,2745,2745,2745,0
+20250326,110000,826385,2745,2745,2745,2745,0
+20250326,105900,826385,2745,2745,2745,2745,0
+20250326,105800,826385,2745,2745,2745,2745,0
+20250326,105700,826385,2745,2745,2745,2745,0
+20250326,105600,826385,2745,2745,2745,2745,0
+20250326,105500,826385,2745,2745,2745,2745,0
+20250326,105400,826385,2745,2745,2745,2745,0
+20250326,105300,826385,2745,2745,2745,2745,0
+20250326,105200,826385,2745,2745,2745,2745,0
+20250326,105100,826385,2745,2745,2745,2745,0
+20250326,105000,826385,2745,2745,2745,2745,0
+20250326,104900,826385,2745,2745,2745,2745,0
+20250326,104800,826385,2745,2745,2745,2745,0
+20250326,104700,826385,2745,2745,2745,2745,0
+20250326,104600,826385,2745,2745,2745,2745,0
+20250326,104500,826385,2745,2745,2745,2745,0
+20250326,104400,826385,2745,2745,2745,2745,0
+20250326,104300,826385,2745,2745,2745,2745,0
+20250326,104200,826385,2745,2745,2745,2745,0
+20250326,104100,826385,2745,2745,2745,2745,0
+20250326,104000,826385,2745,2745,2745,2745,0
+20250326,103900,826385,2745,2745,2745,2745,0
+20250326,103800,826385,2745,2745,2745,2745,0
+20250326,103700,826385,2745,2745,2745,2745,0
+20250326,103600,826385,2745,2745,2745,2745,0
+20250326,103500,826385,2745,2745,2745,2745,0
+20250326,103400,826385,2745,2745,2745,2745,0
+20250326,103300,826385,2745,2745,2745,2745,0
+20250326,103200,826385,2745,2745,2745,2745,0
+20250326,103100,826385,2745,2745,2745,2745,0
+20250326,103000,826385,2745,2745,2745,2745,0
+20250326,102900,826385,2745,2745,2745,2745,0
+20250326,102800,826385,2745,2745,2745,2745,0
+20250326,102700,826385,2745,2745,2745,2745,0
+20250326,102600,826385,2745,2745,2745,2745,0
+20250326,102500,826385,2745,2745,2745,2745,0
+20250326,102400,826385,2745,2745,2745,2745,0
+20250326,102300,826385,2745,2745,2745,2745,0
+20250326,102200,826385,2745,2745,2745,2745,0
+20250326,102100,826385,2745,2745,2745,2745,0
+20250326,102000,826385,2745,2745,2745,2745,0
+20250326,101900,826385,2745,2745,2745,2745,0
+20250326,101800,826385,2745,2745,2745,2745,0
+20250326,101700,826385,2745,2745,2745,2745,0
+20250326,101600,826385,2745,2745,2745,2745,0
+20250326,101500,826385,2745,2745,2745,2745,0
+20250326,101400,826385,2745,2745,2745,2745,0
+20250326,101300,826385,2745,2745,2745,2745,0
+20250326,101200,826385,2745,2745,2745,2745,0
+20250326,101100,826385,2745,2745,2745,2745,0
+20250326,101000,826385,2745,2745,2745,2745,0
+20250326,100900,826385,2745,2745,2745,2745,0
+20250326,100800,826385,2745,2745,2745,2745,0
+20250326,100700,826385,2745,2745,2745,2745,0
+20250326,100600,826385,2745,2745,2745,2745,300
+20250326,100500,2885,2885,2885,2885,2885,0
+20250326,100400,2885,2885,2885,2885,2885,0
+20250326,100300,2885,2885,2885,2885,2885,0
+20250326,100200,2885,2885,2885,2885,2885,0
+20250326,100100,2885,2885,2885,2885,2885,0
+20250326,100000,2885,2885,2885,2885,2885,0
+20250326,095900,2885,2885,2885,2885,2885,0
+20250326,095800,2885,2885,2885,2885,2885,0
+20250326,095700,2885,2885,2885,2885,2885,0
+20250326,095600,2885,2885,2885,2885,2885,0
+20250326,095500,2885,2885,2885,2885,2885,0
+20250326,095400,2885,2885,2885,2885,2885,0
+20250326,095300,2885,2885,2885,2885,2885,0
+20250326,095200,2885,2885,2885,2885,2885,0
+20250326,095100,2885,2885,2885,2885,2885,0
+20250326,095000,2885,2885,2885,2885,2885,0
+20250326,094900,2885,2885,2885,2885,2885,0
+20250326,094800,2885,2885,2885,2885,2885,0
+20250326,094700,2885,2885,2885,2885,2885,0
+20250326,094600,2885,2885,2885,2885,2885,0
+20250326,094500,2885,2885,2885,2885,2885,0
+20250326,094400,2885,2885,2885,2885,2885,0
+20250326,094300,2885,2885,2885,2885,2885,0
+20250326,094200,2885,2885,2885,2885,2885,0
+20250326,094100,2885,2885,2885,2885,2885,0
+20250326,094000,2885,2885,2885,2885,2885,0
+20250326,093900,2885,2885,2885,2885,2885,0
+20250326,093800,2885,2885,2885,2885,2885,0
+20250326,093700,2885,2885,2885,2885,2885,0
+20250326,093600,2885,2885,2885,2885,2885,0
+20250326,093500,2885,2885,2885,2885,2885,0
+20250326,093400,2885,2885,2885,2885,2885,0
+20250326,093300,2885,2885,2885,2885,2885,0
+20250326,093200,2885,2885,2885,2885,2885,0
+20250326,093100,2885,2885,2885,2885,2885,0
+20250326,093000,2885,2885,2885,2885,2885,0
+20250326,092900,2885,2885,2885,2885,2885,0
+20250326,092800,2885,2885,2885,2885,2885,0
+20250326,092700,2885,2885,2885,2885,2885,0
+20250326,092600,2885,2885,2885,2885,2885,0
+20250326,092500,2885,2885,2885,2885,2885,0
+20250326,092400,2885,2885,2885,2885,2885,1
+20250326,092300,0,2890,2890,2890,2890,0
+20250326,092200,0,2890,2890,2890,2890,0
+20250326,092100,0,2890,2890,2890,2890,0
+20250326,092000,0,2890,2890,2890,2890,0
+20250326,091900,0,2890,2890,2890,2890,0
+20250326,091800,0,2890,2890,2890,2890,0
+20250326,091700,0,2890,2890,2890,2890,0
+20250326,091600,0,2890,2890,2890,2890,0
+20250326,091500,0,2890,2890,2890,2890,0
+20250326,091400,0,2890,2890,2890,2890,0
+20250326,091300,0,2890,2890,2890,2890,0
+20250326,091200,0,2890,2890,2890,2890,0
+20250326,091100,0,2890,2890,2890,2890,0
+20250326,091000,0,2890,2890,2890,2890,0
+20250326,090900,0,2890,2890,2890,2890,0
+20250326,090800,0,2890,2890,2890,2890,0
+20250326,090700,0,2890,2890,2890,2890,0
+20250326,090600,0,2890,2890,2890,2890,0
+20250326,090500,0,2890,2890,2890,2890,0
+20250326,090400,0,2890,2890,2890,2890,0
+20250326,090300,0,2890,2890,2890,2890,0
+20250326,090200,0,2890,2890,2890,2890,0
+20250326,090100,0,2890,2890,2890,2890,0
+20250326,090000,0,2890,2890,2890,2890,0

217880/min/candle-20250327.csv

@@ -0,0 +1,706 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,204400,42194160,2890,2890,2890,2890,5265
+20250327,204300,42194160,2890,2890,2890,2890,0
+20250327,204200,42194160,2890,2890,2890,2890,0
+20250327,204100,42194160,2890,2890,2890,2890,0
+20250327,204000,42194160,2890,2890,2890,2890,0
+20250327,203900,42194160,2890,2890,2890,2890,0
+20250327,203800,42194160,2890,2890,2890,2890,0
+20250327,203700,42194160,2890,2890,2890,2890,0
+20250327,203600,42194160,2890,2890,2890,2890,0
+20250327,203500,42194160,2890,2890,2890,2890,0
+20250327,203400,42194160,2890,2890,2890,2890,0
+20250327,203300,42194160,2890,2890,2890,2890,0
+20250327,203200,42194160,2890,2890,2890,2890,0
+20250327,203100,42194160,2890,2890,2890,2890,0
+20250327,203000,42194160,2890,2890,2890,2890,0
+20250327,202900,42194160,2890,2890,2890,2890,0
+20250327,202800,42194160,2890,2890,2890,2890,0
+20250327,202700,42194160,2890,2890,2890,2890,0
+20250327,202600,42194160,2890,2890,2890,2890,0
+20250327,202500,42194160,2890,2890,2890,2890,0
+20250327,202400,42194160,2890,2890,2890,2890,0
+20250327,202300,42194160,2890,2890,2890,2890,0
+20250327,202200,42194160,2890,2890,2890,2890,0
+20250327,202100,42194160,2890,2890,2890,2890,0
+20250327,202000,42194160,2890,2890,2890,2890,0
+20250327,201900,42194160,2890,2890,2890,2890,0
+20250327,201800,42194160,2890,2890,2890,2890,0
+20250327,201700,42194160,2890,2890,2890,2890,0
+20250327,201600,42194160,2890,2890,2890,2890,0
+20250327,201500,42194160,2890,2890,2890,2890,0
+20250327,201400,42194160,2890,2890,2890,2890,5265
+20250327,201300,42194160,2890,2890,2890,2890,0
+20250327,201200,42194160,2890,2890,2890,2890,0
+20250327,201100,42194160,2890,2890,2890,2890,0
+20250327,201000,42194160,2890,2890,2890,2890,0
+20250327,200900,42194160,2890,2890,2890,2890,0
+20250327,200800,42194160,2890,2890,2890,2890,0
+20250327,200700,42194160,2890,2890,2890,2890,0
+20250327,200600,42194160,2890,2890,2890,2890,0
+20250327,200500,42194160,2890,2890,2890,2890,0
+20250327,200400,42194160,2890,2890,2890,2890,0
+20250327,200300,42194160,2890,2890,2890,2890,0
+20250327,200200,42194160,2890,2890,2890,2890,0
+20250327,200100,42194160,2890,2890,2890,2890,0
+20250327,200000,42194160,2890,2890,2890,2890,0
+20250327,195900,42194160,2890,2890,2890,2890,0
+20250327,195800,42194160,2890,2890,2890,2890,0
+20250327,195700,42194160,2890,2890,2890,2890,0
+20250327,195600,42194160,2890,2890,2890,2890,0
+20250327,195500,42194160,2890,2890,2890,2890,0
+20250327,195400,42194160,2890,2890,2890,2890,0
+20250327,195300,42194160,2890,2890,2890,2890,0
+20250327,195200,42194160,2890,2890,2890,2890,0
+20250327,195100,42194160,2890,2890,2890,2890,0
+20250327,195000,42194160,2890,2890,2890,2890,0
+20250327,194900,42194160,2890,2890,2890,2890,0
+20250327,194800,42194160,2890,2890,2890,2890,0
+20250327,194700,42194160,2890,2890,2890,2890,0
+20250327,194600,42194160,2890,2890,2890,2890,0
+20250327,194500,42194160,2890,2890,2890,2890,0
+20250327,194400,42194160,2890,2890,2890,2890,5265
+20250327,194300,42194160,2890,2890,2890,2890,0
+20250327,194200,42194160,2890,2890,2890,2890,0
+20250327,194100,42194160,2890,2890,2890,2890,0
+20250327,194000,42194160,2890,2890,2890,2890,0
+20250327,193900,42194160,2890,2890,2890,2890,0
+20250327,193800,42194160,2890,2890,2890,2890,0
+20250327,193700,42194160,2890,2890,2890,2890,0
+20250327,193600,42194160,2890,2890,2890,2890,0
+20250327,193500,42194160,2890,2890,2890,2890,0
+20250327,193400,42194160,2890,2890,2890,2890,0
+20250327,193300,42194160,2890,2890,2890,2890,0
+20250327,193200,42194160,2890,2890,2890,2890,0
+20250327,193100,42194160,2890,2890,2890,2890,0
+20250327,193000,42194160,2890,2890,2890,2890,0
+20250327,192900,42194160,2890,2890,2890,2890,0
+20250327,192800,42194160,2890,2890,2890,2890,0
+20250327,192700,42194160,2890,2890,2890,2890,0
+20250327,192600,42194160,2890,2890,2890,2890,0
+20250327,192500,42194160,2890,2890,2890,2890,0
+20250327,192400,42194160,2890,2890,2890,2890,0
+20250327,192300,42194160,2890,2890,2890,2890,0
+20250327,192200,42194160,2890,2890,2890,2890,0
+20250327,192100,42194160,2890,2890,2890,2890,0
+20250327,192000,42194160,2890,2890,2890,2890,0
+20250327,191900,42194160,2890,2890,2890,2890,0
+20250327,191800,42194160,2890,2890,2890,2890,0
+20250327,191700,42194160,2890,2890,2890,2890,0
+20250327,191600,42194160,2890,2890,2890,2890,0
+20250327,191500,42194160,2890,2890,2890,2890,0
+20250327,191400,42194160,2890,2890,2890,2890,5265
+20250327,191300,42194160,2890,2890,2890,2890,0
+20250327,191200,42194160,2890,2890,2890,2890,0
+20250327,191100,42194160,2890,2890,2890,2890,0
+20250327,191000,42194160,2890,2890,2890,2890,0
+20250327,190900,42194160,2890,2890,2890,2890,0
+20250327,190800,42194160,2890,2890,2890,2890,0
+20250327,190700,42194160,2890,2890,2890,2890,0
+20250327,190600,42194160,2890,2890,2890,2890,0
+20250327,190500,42194160,2890,2890,2890,2890,0
+20250327,190400,42194160,2890,2890,2890,2890,0
+20250327,190300,42194160,2890,2890,2890,2890,0
+20250327,190200,42194160,2890,2890,2890,2890,0
+20250327,190100,42194160,2890,2890,2890,2890,0
+20250327,190000,42194160,2890,2890,2890,2890,0
+20250327,185900,42194160,2890,2890,2890,2890,0
+20250327,185800,42194160,2890,2890,2890,2890,0
+20250327,185700,42194160,2890,2890,2890,2890,0
+20250327,185600,42194160,2890,2890,2890,2890,0
+20250327,185500,42194160,2890,2890,2890,2890,0
+20250327,185400,42194160,2890,2890,2890,2890,0
+20250327,185300,42194160,2890,2890,2890,2890,0
+20250327,185200,42194160,2890,2890,2890,2890,0
+20250327,185100,42194160,2890,2890,2890,2890,0
+20250327,185000,42194160,2890,2890,2890,2890,0
+20250327,184900,42194160,2890,2890,2890,2890,0
+20250327,184800,42194160,2890,2890,2890,2890,0
+20250327,184700,42194160,2890,2890,2890,2890,0
+20250327,184600,42194160,2890,2890,2890,2890,0
+20250327,184500,42194160,2890,2890,2890,2890,0
+20250327,184400,42194160,2890,2890,2890,2890,5265
+20250327,184300,42194160,2890,2890,2890,2890,0
+20250327,184200,42194160,2890,2890,2890,2890,0
+20250327,184100,42194160,2890,2890,2890,2890,0
+20250327,184000,42194160,2890,2890,2890,2890,0
+20250327,183900,42194160,2890,2890,2890,2890,0
+20250327,183800,42194160,2890,2890,2890,2890,0
+20250327,183700,42194160,2890,2890,2890,2890,0
+20250327,183600,42194160,2890,2890,2890,2890,0
+20250327,183500,42194160,2890,2890,2890,2890,0
+20250327,183400,42194160,2890,2890,2890,2890,0
+20250327,183300,42194160,2890,2890,2890,2890,0
+20250327,183200,42194160,2890,2890,2890,2890,0
+20250327,183100,42194160,2890,2890,2890,2890,0
+20250327,183000,42194160,2890,2890,2890,2890,0
+20250327,182900,42194160,2890,2890,2890,2890,0
+20250327,182800,42194160,2890,2890,2890,2890,0
+20250327,182700,42194160,2890,2890,2890,2890,0
+20250327,182600,42194160,2890,2890,2890,2890,0
+20250327,182500,42194160,2890,2890,2890,2890,0
+20250327,182400,42194160,2890,2890,2890,2890,0
+20250327,182300,42194160,2890,2890,2890,2890,0
+20250327,182200,42194160,2890,2890,2890,2890,0
+20250327,182100,42194160,2890,2890,2890,2890,0
+20250327,182000,42194160,2890,2890,2890,2890,0
+20250327,181900,42194160,2890,2890,2890,2890,0
+20250327,181800,42194160,2890,2890,2890,2890,0
+20250327,181700,42194160,2890,2890,2890,2890,0
+20250327,181600,42194160,2890,2890,2890,2890,0
+20250327,181500,42194160,2890,2890,2890,2890,0
+20250327,181400,42194160,2890,2890,2890,2890,5265
+20250327,181300,42194160,2890,2890,2890,2890,0
+20250327,181200,42194160,2890,2890,2890,2890,0
+20250327,181100,42194160,2890,2890,2890,2890,0
+20250327,181000,42194160,2890,2890,2890,2890,0
+20250327,180900,42194160,2890,2890,2890,2890,0
+20250327,180800,42194160,2890,2890,2890,2890,0
+20250327,180700,42194160,2890,2890,2890,2890,0
+20250327,180600,42194160,2890,2890,2890,2890,0
+20250327,180500,42194160,2890,2890,2890,2890,0
+20250327,180400,42194160,2890,2890,2890,2890,0
+20250327,180300,42194160,2890,2890,2890,2890,0
+20250327,180200,42194160,2890,2890,2890,2890,0
+20250327,180100,42194160,2890,2890,2890,2890,0
+20250327,180000,42194160,2890,2890,2890,2890,0
+20250327,175900,42194160,2890,2890,2890,2890,0
+20250327,175800,42194160,2890,2890,2890,2890,0
+20250327,175700,42194160,2890,2890,2890,2890,0
+20250327,175600,42194160,2890,2890,2890,2890,0
+20250327,175500,42194160,2890,2890,2890,2890,0
+20250327,175400,42194160,2890,2890,2890,2890,0
+20250327,175300,42194160,2890,2890,2890,2890,0
+20250327,175200,42194160,2890,2890,2890,2890,0
+20250327,175100,42194160,2890,2890,2890,2890,0
+20250327,175000,42194160,2890,2890,2890,2890,0
+20250327,174900,42194160,2890,2890,2890,2890,0
+20250327,174800,42194160,2890,2890,2890,2890,0
+20250327,174700,42194160,2890,2890,2890,2890,0
+20250327,174600,42194160,2890,2890,2890,2890,0
+20250327,174500,42194160,2890,2890,2890,2890,0
+20250327,174400,42194160,2890,2890,2890,2890,5265
+20250327,174300,42194160,2890,2890,2890,2890,0
+20250327,174200,42194160,2890,2890,2890,2890,0
+20250327,174100,42194160,2890,2890,2890,2890,0
+20250327,174000,42194160,2890,2890,2890,2890,0
+20250327,173900,42194160,2890,2890,2890,2890,0
+20250327,173800,42194160,2890,2890,2890,2890,0
+20250327,173700,42194160,2890,2890,2890,2890,0
+20250327,173600,42194160,2890,2890,2890,2890,0
+20250327,173500,42194160,2890,2890,2890,2890,0
+20250327,173400,42194160,2890,2890,2890,2890,0
+20250327,173300,42194160,2890,2890,2890,2890,0
+20250327,173200,42194160,2890,2890,2890,2890,0
+20250327,173100,42194160,2890,2890,2890,2890,0
+20250327,173000,42194160,2890,2890,2890,2890,0
+20250327,172900,42194160,2890,2890,2890,2890,0
+20250327,172800,42194160,2890,2890,2890,2890,0
+20250327,172700,42194160,2890,2890,2890,2890,0
+20250327,172600,42194160,2890,2890,2890,2890,0
+20250327,172500,42194160,2890,2890,2890,2890,0
+20250327,172400,42194160,2890,2890,2890,2890,0
+20250327,172300,42194160,2890,2890,2890,2890,0
+20250327,172200,42194160,2890,2890,2890,2890,0
+20250327,172100,42194160,2890,2890,2890,2890,0
+20250327,172000,42194160,2890,2890,2890,2890,0
+20250327,171900,42194160,2890,2890,2890,2890,0
+20250327,171800,42194160,2890,2890,2890,2890,0
+20250327,171700,42194160,2890,2890,2890,2890,0
+20250327,171600,42194160,2890,2890,2890,2890,0
+20250327,171500,42194160,2890,2890,2890,2890,0
+20250327,171400,42194160,2890,2890,2890,2890,5265
+20250327,171300,42194160,2890,2890,2890,2890,0
+20250327,171200,42194160,2890,2890,2890,2890,0
+20250327,171100,42194160,2890,2890,2890,2890,0
+20250327,171000,42194160,2890,2890,2890,2890,0
+20250327,170900,42194160,2890,2890,2890,2890,0
+20250327,170800,42194160,2890,2890,2890,2890,0
+20250327,170700,42194160,2890,2890,2890,2890,0
+20250327,170600,42194160,2890,2890,2890,2890,0
+20250327,170500,42194160,2890,2890,2890,2890,0
+20250327,170400,42194160,2890,2890,2890,2890,0
+20250327,170300,42194160,2890,2890,2890,2890,0
+20250327,170200,42194160,2890,2890,2890,2890,0
+20250327,170100,42194160,2890,2890,2890,2890,0
+20250327,170000,42194160,2890,2890,2890,2890,0
+20250327,165900,42194160,2890,2890,2890,2890,0
+20250327,165800,42194160,2890,2890,2890,2890,0
+20250327,165700,42194160,2890,2890,2890,2890,0
+20250327,165600,42194160,2890,2890,2890,2890,0
+20250327,165500,42194160,2890,2890,2890,2890,0
+20250327,165400,42194160,2890,2890,2890,2890,0
+20250327,165300,42194160,2890,2890,2890,2890,0
+20250327,165200,42194160,2890,2890,2890,2890,0
+20250327,165100,42194160,2890,2890,2890,2890,0
+20250327,165000,42194160,2890,2890,2890,2890,0
+20250327,164900,42194160,2890,2890,2890,2890,0
+20250327,164800,42194160,2890,2890,2890,2890,0
+20250327,164700,42194160,2890,2890,2890,2890,0
+20250327,164600,42194160,2890,2890,2890,2890,0
+20250327,164500,42194160,2890,2890,2890,2890,0
+20250327,164400,42194160,2890,2890,2890,2890,5265
+20250327,164300,42194160,2890,2890,2890,2890,0
+20250327,164200,42194160,2890,2890,2890,2890,0
+20250327,164100,42194160,2890,2890,2890,2890,0
+20250327,164000,42194160,2890,2890,2890,2890,0
+20250327,163900,42194160,2890,2890,2890,2890,0
+20250327,163800,42194160,2890,2890,2890,2890,0
+20250327,163700,42194160,2890,2890,2890,2890,0
+20250327,163600,42194160,2890,2890,2890,2890,0
+20250327,163500,42194160,2890,2890,2890,2890,0
+20250327,163400,42194160,2890,2890,2890,2890,0
+20250327,163300,42194160,2890,2890,2890,2890,0
+20250327,163200,42194160,2890,2890,2890,2890,0
+20250327,163100,42194160,2890,2890,2890,2890,0
+20250327,163000,42194160,2890,2890,2890,2890,0
+20250327,162900,42194160,2890,2890,2890,2890,0
+20250327,162800,42194160,2890,2890,2890,2890,0
+20250327,162700,42194160,2890,2890,2890,2890,0
+20250327,162600,42194160,2890,2890,2890,2890,0
+20250327,162500,42194160,2890,2890,2890,2890,0
+20250327,162400,42194160,2890,2890,2890,2890,0
+20250327,162300,42194160,2890,2890,2890,2890,0
+20250327,162200,42194160,2890,2890,2890,2890,0
+20250327,162100,42194160,2890,2890,2890,2890,0
+20250327,162000,42194160,2890,2890,2890,2890,0
+20250327,161900,42194160,2890,2890,2890,2890,0
+20250327,161800,42194160,2890,2890,2890,2890,0
+20250327,161700,42194160,2890,2890,2890,2890,0
+20250327,161600,42194160,2890,2890,2890,2890,0
+20250327,161500,42194160,2890,2890,2890,2890,0
+20250327,161400,42194160,2890,2890,2890,2890,5265
+20250327,161300,42194160,2890,2890,2890,2890,0
+20250327,161200,42194160,2890,2890,2890,2890,0
+20250327,161100,42194160,2890,2890,2890,2890,0
+20250327,161000,42194160,2890,2890,2890,2890,0
+20250327,160900,42194160,2890,2890,2890,2890,0
+20250327,160800,42194160,2890,2890,2890,2890,0
+20250327,160700,42194160,2890,2890,2890,2890,0
+20250327,160600,42194160,2890,2890,2890,2890,0
+20250327,160500,42194160,2890,2890,2890,2890,0
+20250327,160400,42194160,2890,2890,2890,2890,0
+20250327,160300,42194160,2890,2890,2890,2890,0
+20250327,160200,42194160,2890,2890,2890,2890,0
+20250327,160100,42194160,2890,2890,2890,2890,0
+20250327,160000,42194160,2890,2890,2890,2890,0
+20250327,155900,42194160,2890,2890,2890,2890,0
+20250327,155800,42194160,2890,2890,2890,2890,0
+20250327,155700,42194160,2890,2890,2890,2890,0
+20250327,155600,42194160,2890,2890,2890,2890,0
+20250327,155500,42194160,2890,2890,2890,2890,0
+20250327,155400,42194160,2890,2890,2890,2890,0
+20250327,155300,42194160,2890,2890,2890,2890,0
+20250327,155200,42194160,2890,2890,2890,2890,0
+20250327,155100,42194160,2890,2890,2890,2890,0
+20250327,155000,42194160,2890,2890,2890,2890,0
+20250327,154900,42194160,2890,2890,2890,2890,0
+20250327,154800,42194160,2890,2890,2890,2890,0
+20250327,154700,42194160,2890,2890,2890,2890,0
+20250327,154600,42194160,2890,2890,2890,2890,0
+20250327,154500,42194160,2890,2890,2890,2890,0
+20250327,154400,42194160,2890,2890,2890,2890,5265
+20250327,154300,42194160,2890,2890,2890,2890,0
+20250327,154200,42194160,2890,2890,2890,2890,0
+20250327,154100,42194160,2890,2890,2890,2890,0
+20250327,154000,42194160,2890,2890,2890,2890,0
+20250327,153900,42194160,2890,2890,2890,2890,0
+20250327,153800,42194160,2890,2890,2890,2890,0
+20250327,153700,42194160,2890,2890,2890,2890,0
+20250327,153600,42194160,2890,2890,2890,2890,0
+20250327,153500,42194160,2890,2890,2890,2890,0
+20250327,153400,42194160,2890,2890,2890,2890,0
+20250327,153300,42194160,2890,2890,2890,2890,0
+20250327,153200,42194160,2890,2890,2890,2890,5265
+20250327,153100,26978310,2790,2790,2790,2790,0
+20250327,153000,26978310,2790,2790,2790,2790,0
+20250327,152900,26978310,2790,2790,2790,2790,0
+20250327,152800,26978310,2790,2790,2790,2790,0
+20250327,152700,26978310,2790,2790,2790,2790,0
+20250327,152600,26978310,2790,2790,2790,2790,0
+20250327,152500,26978310,2790,2790,2790,2790,0
+20250327,152400,26978310,2790,2790,2790,2790,0
+20250327,152300,26978310,2790,2790,2790,2790,0
+20250327,152200,26978310,2790,2790,2790,2790,0
+20250327,152100,26978310,2790,2790,2790,2790,0
+20250327,152000,26978310,2790,2790,2790,2790,0
+20250327,151900,26978310,2790,2790,2790,2790,1
+20250327,151800,26975520,2735,2735,2735,2735,2
+20250327,151700,26970050,2740,2740,2740,2740,10
+20250327,151600,26942650,2800,2800,2800,2800,0
+20250327,151500,26942650,2800,2800,2800,2800,0
+20250327,151400,26942650,2800,2800,2800,2800,0
+20250327,151300,26942650,2800,2800,2800,2800,0
+20250327,151200,26942650,2800,2800,2800,2800,0
+20250327,151100,26942650,2800,2800,2800,2800,0
+20250327,151000,26942650,2800,2800,2800,2800,0
+20250327,150900,26942650,2800,2800,2800,2800,0
+20250327,150800,26942650,2800,2800,2800,2800,0
+20250327,150700,26942650,2800,2800,2800,2800,0
+20250327,150600,26942650,2800,2800,2800,2800,0
+20250327,150500,26942650,2800,2800,2800,2800,0
+20250327,150400,26942650,2800,2800,2800,2800,0
+20250327,150300,26942650,2800,2800,2800,2800,0
+20250327,150200,26942650,2800,2800,2800,2800,0
+20250327,150100,26942650,2800,2800,2800,2800,0
+20250327,150000,26942650,2800,2800,2800,2800,0
+20250327,145900,26942650,2800,2800,2800,2800,0
+20250327,145800,26942650,2800,2800,2800,2800,0
+20250327,145700,26942650,2800,2800,2800,2800,0
+20250327,145600,26942650,2800,2800,2800,2800,0
+20250327,145500,26942650,2800,2800,2800,2800,0
+20250327,145400,26942650,2800,2800,2800,2800,0
+20250327,145300,26942650,2800,2800,2800,2800,0
+20250327,145200,26942650,2800,2800,2800,2800,0
+20250327,145100,26942650,2800,2800,2800,2800,0
+20250327,145000,26942650,2800,2800,2800,2800,0
+20250327,144900,26942650,2800,2800,2800,2800,0
+20250327,144800,26942650,2800,2800,2800,2800,0
+20250327,144700,26942650,2800,2800,2800,2800,0
+20250327,144600,26942650,2800,2800,2800,2800,0
+20250327,144500,26942650,2800,2800,2800,2800,0
+20250327,144400,26942650,2800,2800,2800,2800,0
+20250327,144300,26942650,2800,2800,2800,2800,0
+20250327,144200,26942650,2800,2800,2800,2800,0
+20250327,144100,26942650,2800,2800,2800,2800,0
+20250327,144000,26942650,2800,2800,2800,2800,0
+20250327,143900,26942650,2800,2800,2800,2800,0
+20250327,143800,26942650,2800,2800,2800,2800,0
+20250327,143700,26942650,2800,2800,2800,2800,0
+20250327,143600,26942650,2800,2800,2800,2800,0
+20250327,143500,26942650,2800,2800,2800,2800,0
+20250327,143400,26942650,2800,2800,2800,2800,0
+20250327,143300,26942650,2800,2800,2800,2800,0
+20250327,143200,26942650,2800,2800,2800,2800,0
+20250327,143100,26942650,2800,2800,2800,2800,0
+20250327,143000,26942650,2800,2800,2800,2800,0
+20250327,142900,26942650,2800,2800,2800,2800,0
+20250327,142800,26942650,2800,2800,2800,2800,0
+20250327,142700,26942650,2800,2800,2800,2800,0
+20250327,142600,26942650,2800,2800,2800,2800,0
+20250327,142500,26942650,2800,2800,2800,2800,0
+20250327,142400,26942650,2800,2800,2800,2800,0
+20250327,142300,26942650,2800,2800,2800,2800,0
+20250327,142200,26942650,2800,2800,2800,2800,0
+20250327,142100,26942650,2800,2800,2800,2800,0
+20250327,142000,26942650,2800,2800,2800,2800,0
+20250327,141900,26942650,2800,2800,2800,2800,0
+20250327,141800,26942650,2800,2800,2800,2800,0
+20250327,141700,26942650,2800,2800,2800,2800,0
+20250327,141600,26942650,2800,2800,2800,2800,0
+20250327,141500,26942650,2800,2800,2800,2800,10
+20250327,141400,26914650,2725,2725,2725,2725,0
+20250327,141300,26914650,2725,2725,2725,2725,0
+20250327,141200,26914650,2725,2725,2725,2725,0
+20250327,141100,26914650,2725,2725,2725,2725,0
+20250327,141000,26914650,2725,2725,2725,2725,0
+20250327,140900,26914650,2725,2725,2725,2725,0
+20250327,140800,26914650,2725,2725,2725,2725,0
+20250327,140700,26914650,2725,2725,2725,2725,0
+20250327,140600,26914650,2725,2725,2725,2725,0
+20250327,140500,26914650,2725,2725,2725,2725,0
+20250327,140400,26914650,2725,2725,2725,2725,0
+20250327,140300,26914650,2725,2725,2725,2725,0
+20250327,140200,26914650,2725,2725,2725,2725,0
+20250327,140100,26914650,2725,2725,2725,2725,0
+20250327,140000,26914650,2725,2725,2725,2725,0
+20250327,135900,26914650,2725,2725,2725,2725,0
+20250327,135800,26914650,2725,2725,2725,2725,0
+20250327,135700,26914650,2725,2750,2750,2725,1500
+20250327,135600,22800650,2720,2720,2720,2720,0
+20250327,135500,22800650,2720,2720,2720,2720,0
+20250327,135400,22800650,2720,2720,2720,2720,0
+20250327,135300,22800650,2720,2720,2720,2720,0
+20250327,135200,22800650,2720,2720,2720,2720,0
+20250327,135100,22800650,2720,2720,2720,2720,0
+20250327,135000,22800650,2720,2720,2720,2720,0
+20250327,134900,22800650,2720,2800,2800,2720,724
+20250327,134800,20829070,2705,2705,2705,2705,0
+20250327,134700,20829070,2705,2705,2705,2705,0
+20250327,134600,20829070,2705,2715,2715,2705,1400
+20250327,134500,17040570,2700,2700,2700,2700,0
+20250327,134400,17040570,2700,2700,2700,2700,0
+20250327,134300,17040570,2700,2700,2700,2700,0
+20250327,134200,17040570,2700,2700,2700,2700,0
+20250327,134100,17040570,2700,2700,2700,2700,0
+20250327,134000,17040570,2700,2700,2700,2700,0
+20250327,133900,17040570,2700,2700,2700,2700,0
+20250327,133800,17040570,2700,2765,2765,2700,2771
+20250327,133700,9506980,2760,2760,2760,2760,0
+20250327,133600,9506980,2760,2760,2760,2760,0
+20250327,133500,9506980,2760,2760,2760,2760,0
+20250327,133400,9506980,2760,2760,2760,2760,0
+20250327,133300,9506980,2760,2760,2760,2760,0
+20250327,133200,9506980,2760,2760,2760,2760,0
+20250327,133100,9506980,2760,2760,2760,2760,0
+20250327,133000,9506980,2760,2760,2760,2760,0
+20250327,132900,9506980,2760,2760,2760,2760,0
+20250327,132800,9506980,2760,2760,2760,2760,0
+20250327,132700,9506980,2760,2760,2760,2760,100
+20250327,132600,9230980,2760,2760,2760,2760,0
+20250327,132500,9230980,2760,2760,2760,2760,0
+20250327,132400,9230980,2760,2760,2760,2760,0
+20250327,132300,9230980,2760,2760,2760,2760,0
+20250327,132200,9230980,2760,2760,2760,2760,0
+20250327,132100,9230980,2760,2760,2760,2760,0
+20250327,132000,9230980,2760,2760,2760,2760,0
+20250327,131900,9230980,2760,2760,2760,2760,0
+20250327,131800,9230980,2760,2760,2760,2760,0
+20250327,131700,9230980,2760,2760,2760,2760,0
+20250327,131600,9230980,2760,2760,2760,2760,0
+20250327,131500,9230980,2760,2760,2760,2760,0
+20250327,131400,9230980,2760,2760,2760,2760,0
+20250327,131300,9230980,2760,2760,2760,2760,0
+20250327,131200,9230980,2760,2760,2760,2760,0
+20250327,131100,9230980,2760,2760,2760,2760,0
+20250327,131000,9230980,2760,2760,2760,2760,0
+20250327,130900,9230980,2760,2760,2760,2760,0
+20250327,130800,9230980,2760,2760,2760,2760,0
+20250327,130700,9230980,2760,2760,2760,2760,0
+20250327,130600,9230980,2760,2760,2760,2760,0
+20250327,130500,9230980,2760,2760,2760,2760,0
+20250327,130400,9230980,2760,2760,2760,2760,0
+20250327,130300,9230980,2760,2760,2760,2760,0
+20250327,130200,9230980,2760,2760,2760,2760,0
+20250327,130100,9230980,2760,2760,2760,2760,0
+20250327,130000,9230980,2760,2760,2760,2760,0
+20250327,125900,9230980,2760,2760,2760,2760,0
+20250327,125800,9230980,2760,2760,2760,2760,0
+20250327,125700,9230980,2760,2760,2760,2760,0
+20250327,125600,9230980,2760,2760,2760,2760,0
+20250327,125500,9230980,2760,2760,2760,2760,0
+20250327,125400,9230980,2760,2760,2760,2760,0
+20250327,125300,9230980,2760,2760,2760,2760,0
+20250327,125200,9230980,2760,2760,2760,2760,0
+20250327,125100,9230980,2760,2760,2760,2760,0
+20250327,125000,9230980,2760,2760,2760,2760,0
+20250327,124900,9230980,2760,2760,2760,2760,0
+20250327,124800,9230980,2760,2760,2760,2760,0
+20250327,124700,9230980,2760,2760,2760,2760,0
+20250327,124600,9230980,2760,2760,2760,2760,0
+20250327,124500,9230980,2760,2760,2760,2760,0
+20250327,124400,9230980,2760,2760,2760,2760,396
+20250327,124300,8138020,2760,2760,2760,2760,0
+20250327,124200,8138020,2760,2760,2760,2760,0
+20250327,124100,8138020,2760,2760,2760,2760,1000
+20250327,124000,5378020,2760,2760,2760,2760,0
+20250327,123900,5378020,2760,2760,2760,2760,0
+20250327,123800,5378020,2760,2760,2760,2760,0
+20250327,123700,5378020,2760,2770,2770,2760,604
+20250327,123600,3710120,2760,2760,2760,2760,0
+20250327,123500,3710120,2760,2760,2760,2760,0
+20250327,123400,3710120,2760,2760,2760,2760,0
+20250327,123300,3710120,2760,2760,2760,2760,0
+20250327,123200,3710120,2760,2760,2760,2760,0
+20250327,123100,3710120,2760,2760,2760,2760,0
+20250327,123000,3710120,2760,2760,2760,2760,0
+20250327,122900,3710120,2760,2760,2760,2760,0
+20250327,122800,3710120,2760,2760,2760,2760,0
+20250327,122700,3710120,2760,2760,2760,2760,0
+20250327,122600,3710120,2760,2760,2760,2760,0
+20250327,122500,3710120,2760,2760,2760,2760,0
+20250327,122400,3710120,2760,2760,2760,2760,0
+20250327,122300,3710120,2760,2760,2760,2760,0
+20250327,122200,3710120,2760,2760,2760,2760,0
+20250327,122100,3710120,2760,2760,2760,2760,0
+20250327,122000,3710120,2760,2760,2760,2760,0
+20250327,121900,3710120,2760,2760,2760,2760,0
+20250327,121800,3710120,2760,2760,2760,2760,0
+20250327,121700,3710120,2760,2760,2760,2760,0
+20250327,121600,3710120,2760,2760,2760,2760,0
+20250327,121500,3710120,2760,2760,2760,2760,0
+20250327,121400,3710120,2760,2760,2760,2760,0
+20250327,121300,3710120,2760,2760,2760,2760,0
+20250327,121200,3710120,2760,2760,2760,2760,0
+20250327,121100,3710120,2760,2760,2760,2760,0
+20250327,121000,3710120,2760,2760,2760,2760,0
+20250327,120900,3710120,2760,2760,2760,2760,0
+20250327,120800,3710120,2760,2760,2760,2760,0
+20250327,120700,3710120,2760,2760,2760,2760,0
+20250327,120600,3710120,2760,2760,2760,2760,0
+20250327,120500,3710120,2760,2760,2760,2760,0
+20250327,120400,3710120,2760,2760,2760,2760,0
+20250327,120300,3710120,2760,2760,2760,2760,0
+20250327,120200,3710120,2760,2760,2760,2760,0
+20250327,120100,3710120,2760,2760,2760,2760,0
+20250327,120000,3710120,2760,2760,2760,2760,0
+20250327,115900,3710120,2760,2760,2760,2760,0
+20250327,115800,3710120,2760,2760,2760,2760,0
+20250327,115700,3710120,2760,2760,2760,2760,0
+20250327,115600,3710120,2760,2760,2760,2760,0
+20250327,115500,3710120,2760,2760,2760,2760,0
+20250327,115400,3710120,2760,2760,2760,2760,0
+20250327,115300,3710120,2760,2760,2760,2760,0
+20250327,115200,3710120,2760,2760,2760,2760,0
+20250327,115100,3710120,2760,2760,2760,2760,0
+20250327,115000,3710120,2760,2760,2760,2760,0
+20250327,114900,3710120,2760,2760,2760,2760,0
+20250327,114800,3710120,2760,2760,2760,2760,0
+20250327,114700,3710120,2760,2760,2760,2760,0
+20250327,114600,3710120,2760,2760,2760,2760,0
+20250327,114500,3710120,2760,2765,2765,2760,302
+20250327,114400,2876030,2835,2835,2835,2835,0
+20250327,114300,2876030,2835,2835,2835,2835,0
+20250327,114200,2876030,2835,2835,2835,2835,0
+20250327,114100,2876030,2835,2835,2835,2835,0
+20250327,114000,2876030,2835,2835,2835,2835,0
+20250327,113900,2876030,2835,2835,2835,2835,0
+20250327,113800,2876030,2835,2835,2835,2835,0
+20250327,113700,2876030,2835,2835,2835,2835,0
+20250327,113600,2876030,2835,2835,2835,2835,0
+20250327,113500,2876030,2835,2835,2835,2835,0
+20250327,113400,2876030,2835,2835,2835,2835,0
+20250327,113300,2876030,2835,2835,2835,2835,0
+20250327,113200,2876030,2835,2835,2835,2835,0
+20250327,113100,2876030,2835,2835,2835,2835,0
+20250327,113000,2876030,2835,2835,2835,2835,12
+20250327,112900,2842010,2835,2835,2835,2835,188
+20250327,112800,2309030,2870,2870,2870,2870,0
+20250327,112700,2309030,2870,2870,2870,2870,0
+20250327,112600,2309030,2870,2870,2870,2870,0
+20250327,112500,2309030,2870,2870,2870,2870,0
+20250327,112400,2309030,2870,2870,2870,2870,0
+20250327,112300,2309030,2870,2870,2870,2870,0
+20250327,112200,2309030,2870,2870,2870,2870,0
+20250327,112100,2309030,2870,2870,2870,2870,0
+20250327,112000,2309030,2870,2870,2870,2870,0
+20250327,111900,2309030,2870,2870,2870,2870,0
+20250327,111800,2309030,2870,2870,2870,2870,0
+20250327,111700,2309030,2870,2870,2870,2870,0
+20250327,111600,2309030,2870,2870,2870,2870,0
+20250327,111500,2309030,2870,2870,2870,2870,0
+20250327,111400,2309030,2870,2870,2870,2870,0
+20250327,111300,2309030,2870,2870,2870,2870,0
+20250327,111200,2309030,2870,2870,2870,2870,0
+20250327,111100,2309030,2870,2870,2870,2870,0
+20250327,111000,2309030,2870,2870,2870,2870,0
+20250327,110900,2309030,2870,2870,2870,2870,0
+20250327,110800,2309030,2870,2870,2870,2870,0
+20250327,110700,2309030,2870,2870,2870,2870,0
+20250327,110600,2309030,2870,2870,2870,2870,0
+20250327,110500,2309030,2870,2870,2870,2870,0
+20250327,110400,2309030,2870,2870,2870,2870,0
+20250327,110300,2309030,2870,2870,2870,2870,0
+20250327,110200,2309030,2870,2870,2870,2870,0
+20250327,110100,2309030,2870,2870,2870,2870,0
+20250327,110000,2309030,2870,2870,2870,2870,0
+20250327,105900,2309030,2870,2870,2870,2870,0
+20250327,105800,2309030,2870,2870,2870,2870,0
+20250327,105700,2309030,2870,2870,2870,2870,0
+20250327,105600,2309030,2870,2870,2870,2870,0
+20250327,105500,2309030,2870,2870,2870,2870,0
+20250327,105400,2309030,2870,2870,2870,2870,0
+20250327,105300,2309030,2870,2870,2870,2870,0
+20250327,105200,2309030,2870,2870,2870,2870,0
+20250327,105100,2309030,2870,2870,2870,2870,0
+20250327,105000,2309030,2870,2870,2870,2870,0
+20250327,104900,2309030,2870,2870,2870,2870,0
+20250327,104800,2309030,2870,2870,2870,2870,0
+20250327,104700,2309030,2870,2870,2870,2870,0
+20250327,104600,2309030,2870,2870,2870,2870,0
+20250327,104500,2309030,2870,2870,2870,2870,0
+20250327,104400,2309030,2870,2870,2870,2870,0
+20250327,104300,2309030,2870,2870,2870,2870,0
+20250327,104200,2309030,2870,2870,2870,2870,0
+20250327,104100,2309030,2870,2870,2870,2870,0
+20250327,104000,2309030,2870,2870,2870,2870,0
+20250327,103900,2309030,2870,2870,2870,2870,0
+20250327,103800,2309030,2870,2870,2870,2870,0
+20250327,103700,2309030,2870,2870,2870,2870,0
+20250327,103600,2309030,2870,2870,2870,2870,0
+20250327,103500,2309030,2870,2870,2870,2870,0
+20250327,103400,2309030,2870,2870,2870,2870,0
+20250327,103300,2309030,2870,2870,2870,2870,0
+20250327,103200,2309030,2870,2870,2870,2870,0
+20250327,103100,2309030,2870,2870,2870,2870,0
+20250327,103000,2309030,2870,2870,2870,2870,0
+20250327,102900,2309030,2870,2870,2870,2870,0
+20250327,102800,2309030,2870,2870,2870,2870,0
+20250327,102700,2309030,2870,2870,2870,2870,0
+20250327,102600,2309030,2870,2870,2870,2870,0
+20250327,102500,2309030,2870,2870,2870,2870,0
+20250327,102400,2309030,2870,2870,2870,2870,0
+20250327,102300,2309030,2870,2870,2870,2870,0
+20250327,102200,2309030,2870,2870,2870,2870,0
+20250327,102100,2309030,2870,2870,2870,2870,0
+20250327,102000,2309030,2870,2870,2870,2870,0
+20250327,101900,2309030,2870,2870,2870,2870,0
+20250327,101800,2309030,2870,2870,2870,2870,0
+20250327,101700,2309030,2870,2870,2870,2870,0
+20250327,101600,2309030,2870,2870,2870,2870,0
+20250327,101500,2309030,2870,2870,2870,2870,0
+20250327,101400,2309030,2870,2870,2870,2870,0
+20250327,101300,2309030,2870,2870,2870,2870,0
+20250327,101200,2309030,2870,2870,2870,2870,0
+20250327,101100,2309030,2870,2870,2870,2870,0
+20250327,101000,2309030,2870,2870,2870,2870,0
+20250327,100900,2309030,2870,2870,2870,2870,0
+20250327,100800,2309030,2870,2870,2870,2870,0
+20250327,100700,2309030,2870,2870,2870,2870,0
+20250327,100600,2309030,2870,2870,2870,2870,0
+20250327,100500,2309030,2870,2870,2870,2870,0
+20250327,100400,2309030,2870,2870,2870,2870,0
+20250327,100300,2309030,2870,2870,2870,2870,0
+20250327,100200,2309030,2870,2870,2870,2870,0
+20250327,100100,2309030,2870,2870,2870,2870,0
+20250327,100000,2309030,2870,2870,2870,2870,0
+20250327,095900,2309030,2870,2870,2870,2870,0
+20250327,095800,2309030,2870,2870,2870,2870,0
+20250327,095700,2309030,2870,2870,2870,2870,0
+20250327,095600,2309030,2870,2870,2870,2870,0
+20250327,095500,2309030,2870,2870,2870,2870,0
+20250327,095400,2309030,2870,2870,2870,2870,0
+20250327,095300,2309030,2870,2870,2870,2870,0
+20250327,095200,2309030,2870,2870,2870,2870,0
+20250327,095100,2309030,2870,2870,2870,2870,0
+20250327,095000,2309030,2870,2870,2870,2870,0
+20250327,094900,2309030,2870,2870,2870,2870,0
+20250327,094800,2309030,2870,2870,2870,2870,0
+20250327,094700,2309030,2870,2870,2870,2870,0
+20250327,094600,2309030,2870,2870,2870,2870,0
+20250327,094500,2309030,2870,2870,2870,2870,0
+20250327,094400,2309030,2870,2870,2870,2870,0
+20250327,094300,2309030,2870,2870,2870,2870,0
+20250327,094200,2309030,2870,2800,2870,2800,129
+20250327,094100,1939930,2800,2800,2800,2800,0
+20250327,094000,1939930,2800,2800,2800,2800,0
+20250327,093900,1939930,2800,2800,2800,2800,0
+20250327,093800,1939930,2800,2800,2800,2800,0
+20250327,093700,1939930,2800,2800,2800,2800,0
+20250327,093600,1939930,2800,2800,2800,2800,0
+20250327,093500,1939930,2800,2800,2800,2800,0
+20250327,093400,1939930,2800,2800,2800,2800,0
+20250327,093300,1939930,2800,2800,2800,2800,1
+20250327,093200,1937130,2890,2890,2890,2890,0
+20250327,093100,1937130,2890,2890,2890,2890,0
+20250327,093000,1937130,2890,2890,2890,2890,0
+20250327,092900,1937130,2890,2890,2890,2890,0
+20250327,092800,1937130,2890,2890,2890,2890,0
+20250327,092700,1937130,2890,2890,2890,2890,0
+20250327,092600,1937130,2890,2890,2890,2890,0
+20250327,092500,1937130,2890,2890,2890,2890,0
+20250327,092400,1937130,2890,2890,2890,2890,0
+20250327,092300,1937130,2890,2890,2890,2890,0
+20250327,092200,1937130,2890,2890,2890,2890,0
+20250327,092100,1937130,2890,2890,2890,2890,0
+20250327,092000,1937130,2890,2890,2890,2890,0
+20250327,091900,1937130,2890,2890,2890,2890,0
+20250327,091800,1937130,2890,2890,2890,2890,0
+20250327,091700,1937130,2890,2890,2890,2890,0
+20250327,091600,1937130,2890,2890,2890,2890,0
+20250327,091500,1937130,2890,2890,2890,2890,0
+20250327,091400,1937130,2890,2890,2890,2890,0
+20250327,091300,1937130,2890,2890,2890,2890,0
+20250327,091200,1937130,2890,2890,2890,2890,0
+20250327,091100,1937130,2890,2890,2890,2890,0
+20250327,091000,1937130,2890,2890,2890,2890,0
+20250327,090900,1937130,2890,2890,2890,2890,0
+20250327,090800,1937130,2890,2890,2890,2890,0
+20250327,090700,1937130,2890,2890,2890,2890,0
+20250327,090600,1937130,2890,2890,2890,2890,0
+20250327,090500,1937130,2890,2890,2890,2890,0
+20250327,090400,1937130,2890,2890,2890,2890,0
+20250327,090300,1937130,2890,2890,2890,2890,0
+20250327,090200,1937130,2890,2705,2890,2700,717
+20250327,090100,0,2865,2865,2865,2865,0
+20250327,090000,0,2865,2865,2865,2865,0

217880/min/candle-20250328.csv

@@ -0,0 +1,706 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,204400,45195280,2950,2950,2950,2950,602
+20250328,204300,45195280,2950,2950,2950,2950,0
+20250328,204200,45195280,2950,2950,2950,2950,0
+20250328,204100,45195280,2950,2950,2950,2950,0
+20250328,204000,45195280,2950,2950,2950,2950,0
+20250328,203900,45195280,2950,2950,2950,2950,0
+20250328,203800,45195280,2950,2950,2950,2950,0
+20250328,203700,45195280,2950,2950,2950,2950,0
+20250328,203600,45195280,2950,2950,2950,2950,0
+20250328,203500,45195280,2950,2950,2950,2950,0
+20250328,203400,45195280,2950,2950,2950,2950,0
+20250328,203300,45195280,2950,2950,2950,2950,0
+20250328,203200,45195280,2950,2950,2950,2950,0
+20250328,203100,45195280,2950,2950,2950,2950,0
+20250328,203000,45195280,2950,2950,2950,2950,0
+20250328,202900,45195280,2950,2950,2950,2950,0
+20250328,202800,45195280,2950,2950,2950,2950,0
+20250328,202700,45195280,2950,2950,2950,2950,0
+20250328,202600,45195280,2950,2950,2950,2950,0
+20250328,202500,45195280,2950,2950,2950,2950,0
+20250328,202400,45195280,2950,2950,2950,2950,0
+20250328,202300,45195280,2950,2950,2950,2950,0
+20250328,202200,45195280,2950,2950,2950,2950,0
+20250328,202100,45195280,2950,2950,2950,2950,0
+20250328,202000,45195280,2950,2950,2950,2950,0
+20250328,201900,45195280,2950,2950,2950,2950,0
+20250328,201800,45195280,2950,2950,2950,2950,0
+20250328,201700,45195280,2950,2950,2950,2950,0
+20250328,201600,45195280,2950,2950,2950,2950,0
+20250328,201500,45195280,2950,2950,2950,2950,0
+20250328,201400,45195280,2950,2950,2950,2950,602
+20250328,201300,45195280,2950,2950,2950,2950,0
+20250328,201200,45195280,2950,2950,2950,2950,0
+20250328,201100,45195280,2950,2950,2950,2950,0
+20250328,201000,45195280,2950,2950,2950,2950,0
+20250328,200900,45195280,2950,2950,2950,2950,0
+20250328,200800,45195280,2950,2950,2950,2950,0
+20250328,200700,45195280,2950,2950,2950,2950,0
+20250328,200600,45195280,2950,2950,2950,2950,0
+20250328,200500,45195280,2950,2950,2950,2950,0
+20250328,200400,45195280,2950,2950,2950,2950,0
+20250328,200300,45195280,2950,2950,2950,2950,0
+20250328,200200,45195280,2950,2950,2950,2950,0
+20250328,200100,45195280,2950,2950,2950,2950,0
+20250328,200000,45195280,2950,2950,2950,2950,0
+20250328,195900,45195280,2950,2950,2950,2950,0
+20250328,195800,45195280,2950,2950,2950,2950,0
+20250328,195700,45195280,2950,2950,2950,2950,0
+20250328,195600,45195280,2950,2950,2950,2950,0
+20250328,195500,45195280,2950,2950,2950,2950,0
+20250328,195400,45195280,2950,2950,2950,2950,0
+20250328,195300,45195280,2950,2950,2950,2950,0
+20250328,195200,45195280,2950,2950,2950,2950,0
+20250328,195100,45195280,2950,2950,2950,2950,0
+20250328,195000,45195280,2950,2950,2950,2950,0
+20250328,194900,45195280,2950,2950,2950,2950,0
+20250328,194800,45195280,2950,2950,2950,2950,0
+20250328,194700,45195280,2950,2950,2950,2950,0
+20250328,194600,45195280,2950,2950,2950,2950,0
+20250328,194500,45195280,2950,2950,2950,2950,0
+20250328,194400,45195280,2950,2950,2950,2950,602
+20250328,194300,45195280,2950,2950,2950,2950,0
+20250328,194200,45195280,2950,2950,2950,2950,0
+20250328,194100,45195280,2950,2950,2950,2950,0
+20250328,194000,45195280,2950,2950,2950,2950,0
+20250328,193900,45195280,2950,2950,2950,2950,0
+20250328,193800,45195280,2950,2950,2950,2950,0
+20250328,193700,45195280,2950,2950,2950,2950,0
+20250328,193600,45195280,2950,2950,2950,2950,0
+20250328,193500,45195280,2950,2950,2950,2950,0
+20250328,193400,45195280,2950,2950,2950,2950,0
+20250328,193300,45195280,2950,2950,2950,2950,0
+20250328,193200,45195280,2950,2950,2950,2950,0
+20250328,193100,45195280,2950,2950,2950,2950,0
+20250328,193000,45195280,2950,2950,2950,2950,0
+20250328,192900,45195280,2950,2950,2950,2950,0
+20250328,192800,45195280,2950,2950,2950,2950,0
+20250328,192700,45195280,2950,2950,2950,2950,0
+20250328,192600,45195280,2950,2950,2950,2950,0
+20250328,192500,45195280,2950,2950,2950,2950,0
+20250328,192400,45195280,2950,2950,2950,2950,0
+20250328,192300,45195280,2950,2950,2950,2950,0
+20250328,192200,45195280,2950,2950,2950,2950,0
+20250328,192100,45195280,2950,2950,2950,2950,0
+20250328,192000,45195280,2950,2950,2950,2950,0
+20250328,191900,45195280,2950,2950,2950,2950,0
+20250328,191800,45195280,2950,2950,2950,2950,0
+20250328,191700,45195280,2950,2950,2950,2950,0
+20250328,191600,45195280,2950,2950,2950,2950,0
+20250328,191500,45195280,2950,2950,2950,2950,0
+20250328,191400,45195280,2950,2950,2950,2950,602
+20250328,191300,45195280,2950,2950,2950,2950,0
+20250328,191200,45195280,2950,2950,2950,2950,0
+20250328,191100,45195280,2950,2950,2950,2950,0
+20250328,191000,45195280,2950,2950,2950,2950,0
+20250328,190900,45195280,2950,2950,2950,2950,0
+20250328,190800,45195280,2950,2950,2950,2950,0
+20250328,190700,45195280,2950,2950,2950,2950,0
+20250328,190600,45195280,2950,2950,2950,2950,0
+20250328,190500,45195280,2950,2950,2950,2950,0
+20250328,190400,45195280,2950,2950,2950,2950,0
+20250328,190300,45195280,2950,2950,2950,2950,0
+20250328,190200,45195280,2950,2950,2950,2950,0
+20250328,190100,45195280,2950,2950,2950,2950,0
+20250328,190000,45195280,2950,2950,2950,2950,0
+20250328,185900,45195280,2950,2950,2950,2950,0
+20250328,185800,45195280,2950,2950,2950,2950,0
+20250328,185700,45195280,2950,2950,2950,2950,0
+20250328,185600,45195280,2950,2950,2950,2950,0
+20250328,185500,45195280,2950,2950,2950,2950,0
+20250328,185400,45195280,2950,2950,2950,2950,0
+20250328,185300,45195280,2950,2950,2950,2950,0
+20250328,185200,45195280,2950,2950,2950,2950,0
+20250328,185100,45195280,2950,2950,2950,2950,0
+20250328,185000,45195280,2950,2950,2950,2950,0
+20250328,184900,45195280,2950,2950,2950,2950,0
+20250328,184800,45195280,2950,2950,2950,2950,0
+20250328,184700,45195280,2950,2950,2950,2950,0
+20250328,184600,45195280,2950,2950,2950,2950,0
+20250328,184500,45195280,2950,2950,2950,2950,0
+20250328,184400,45195280,2950,2950,2950,2950,602
+20250328,184300,45195280,2950,2950,2950,2950,0
+20250328,184200,45195280,2950,2950,2950,2950,0
+20250328,184100,45195280,2950,2950,2950,2950,0
+20250328,184000,45195280,2950,2950,2950,2950,0
+20250328,183900,45195280,2950,2950,2950,2950,0
+20250328,183800,45195280,2950,2950,2950,2950,0
+20250328,183700,45195280,2950,2950,2950,2950,0
+20250328,183600,45195280,2950,2950,2950,2950,0
+20250328,183500,45195280,2950,2950,2950,2950,0
+20250328,183400,45195280,2950,2950,2950,2950,0
+20250328,183300,45195280,2950,2950,2950,2950,0
+20250328,183200,45195280,2950,2950,2950,2950,0
+20250328,183100,45195280,2950,2950,2950,2950,0
+20250328,183000,45195280,2950,2950,2950,2950,0
+20250328,182900,45195280,2950,2950,2950,2950,0
+20250328,182800,45195280,2950,2950,2950,2950,0
+20250328,182700,45195280,2950,2950,2950,2950,0
+20250328,182600,45195280,2950,2950,2950,2950,0
+20250328,182500,45195280,2950,2950,2950,2950,0
+20250328,182400,45195280,2950,2950,2950,2950,0
+20250328,182300,45195280,2950,2950,2950,2950,0
+20250328,182200,45195280,2950,2950,2950,2950,0
+20250328,182100,45195280,2950,2950,2950,2950,0
+20250328,182000,45195280,2950,2950,2950,2950,0
+20250328,181900,45195280,2950,2950,2950,2950,0
+20250328,181800,45195280,2950,2950,2950,2950,0
+20250328,181700,45195280,2950,2950,2950,2950,0
+20250328,181600,45195280,2950,2950,2950,2950,0
+20250328,181500,45195280,2950,2950,2950,2950,0
+20250328,181400,45195280,2950,2950,2950,2950,602
+20250328,181300,45195280,2950,2950,2950,2950,0
+20250328,181200,45195280,2950,2950,2950,2950,0
+20250328,181100,45195280,2950,2950,2950,2950,0
+20250328,181000,45195280,2950,2950,2950,2950,0
+20250328,180900,45195280,2950,2950,2950,2950,0
+20250328,180800,45195280,2950,2950,2950,2950,0
+20250328,180700,45195280,2950,2950,2950,2950,0
+20250328,180600,45195280,2950,2950,2950,2950,0
+20250328,180500,45195280,2950,2950,2950,2950,0
+20250328,180400,45195280,2950,2950,2950,2950,0
+20250328,180300,45195280,2950,2950,2950,2950,0
+20250328,180200,45195280,2950,2950,2950,2950,0
+20250328,180100,45195280,2950,2950,2950,2950,0
+20250328,180000,45195280,2950,2950,2950,2950,0
+20250328,175900,45195280,2950,2950,2950,2950,0
+20250328,175800,45195280,2950,2950,2950,2950,0
+20250328,175700,45195280,2950,2950,2950,2950,0
+20250328,175600,45195280,2950,2950,2950,2950,0
+20250328,175500,45195280,2950,2950,2950,2950,0
+20250328,175400,45195280,2950,2950,2950,2950,0
+20250328,175300,45195280,2950,2950,2950,2950,0
+20250328,175200,45195280,2950,2950,2950,2950,0
+20250328,175100,45195280,2950,2950,2950,2950,0
+20250328,175000,45195280,2950,2950,2950,2950,0
+20250328,174900,45195280,2950,2950,2950,2950,0
+20250328,174800,45195280,2950,2950,2950,2950,0
+20250328,174700,45195280,2950,2950,2950,2950,0
+20250328,174600,45195280,2950,2950,2950,2950,0
+20250328,174500,45195280,2950,2950,2950,2950,0
+20250328,174400,45195280,2950,2950,2950,2950,602
+20250328,174300,45195280,2950,2950,2950,2950,0
+20250328,174200,45195280,2950,2950,2950,2950,0
+20250328,174100,45195280,2950,2950,2950,2950,0
+20250328,174000,45195280,2950,2950,2950,2950,0
+20250328,173900,45195280,2950,2950,2950,2950,0
+20250328,173800,45195280,2950,2950,2950,2950,0
+20250328,173700,45195280,2950,2950,2950,2950,0
+20250328,173600,45195280,2950,2950,2950,2950,0
+20250328,173500,45195280,2950,2950,2950,2950,0
+20250328,173400,45195280,2950,2950,2950,2950,0
+20250328,173300,45195280,2950,2950,2950,2950,0
+20250328,173200,45195280,2950,2950,2950,2950,0
+20250328,173100,45195280,2950,2950,2950,2950,0
+20250328,173000,45195280,2950,2950,2950,2950,0
+20250328,172900,45195280,2950,2950,2950,2950,0
+20250328,172800,45195280,2950,2950,2950,2950,0
+20250328,172700,45195280,2950,2950,2950,2950,0
+20250328,172600,45195280,2950,2950,2950,2950,0
+20250328,172500,45195280,2950,2950,2950,2950,0
+20250328,172400,45195280,2950,2950,2950,2950,0
+20250328,172300,45195280,2950,2950,2950,2950,0
+20250328,172200,45195280,2950,2950,2950,2950,0
+20250328,172100,45195280,2950,2950,2950,2950,0
+20250328,172000,45195280,2950,2950,2950,2950,0
+20250328,171900,45195280,2950,2950,2950,2950,0
+20250328,171800,45195280,2950,2950,2950,2950,0
+20250328,171700,45195280,2950,2950,2950,2950,0
+20250328,171600,45195280,2950,2950,2950,2950,0
+20250328,171500,45195280,2950,2950,2950,2950,0
+20250328,171400,45195280,2950,2950,2950,2950,602
+20250328,171300,45195280,2950,2950,2950,2950,0
+20250328,171200,45195280,2950,2950,2950,2950,0
+20250328,171100,45195280,2950,2950,2950,2950,0
+20250328,171000,45195280,2950,2950,2950,2950,0
+20250328,170900,45195280,2950,2950,2950,2950,0
+20250328,170800,45195280,2950,2950,2950,2950,0
+20250328,170700,45195280,2950,2950,2950,2950,0
+20250328,170600,45195280,2950,2950,2950,2950,0
+20250328,170500,45195280,2950,2950,2950,2950,0
+20250328,170400,45195280,2950,2950,2950,2950,0
+20250328,170300,45195280,2950,2950,2950,2950,0
+20250328,170200,45195280,2950,2950,2950,2950,0
+20250328,170100,45195280,2950,2950,2950,2950,0
+20250328,170000,45195280,2950,2950,2950,2950,0
+20250328,165900,45195280,2950,2950,2950,2950,0
+20250328,165800,45195280,2950,2950,2950,2950,0
+20250328,165700,45195280,2950,2950,2950,2950,0
+20250328,165600,45195280,2950,2950,2950,2950,0
+20250328,165500,45195280,2950,2950,2950,2950,0
+20250328,165400,45195280,2950,2950,2950,2950,0
+20250328,165300,45195280,2950,2950,2950,2950,0
+20250328,165200,45195280,2950,2950,2950,2950,0
+20250328,165100,45195280,2950,2950,2950,2950,0
+20250328,165000,45195280,2950,2950,2950,2950,0
+20250328,164900,45195280,2950,2950,2950,2950,0
+20250328,164800,45195280,2950,2950,2950,2950,0
+20250328,164700,45195280,2950,2950,2950,2950,0
+20250328,164600,45195280,2950,2950,2950,2950,0
+20250328,164500,45195280,2950,2950,2950,2950,0
+20250328,164400,45195280,2950,2950,2950,2950,602
+20250328,164300,45195280,2950,2950,2950,2950,0
+20250328,164200,45195280,2950,2950,2950,2950,0
+20250328,164100,45195280,2950,2950,2950,2950,0
+20250328,164000,45195280,2950,2950,2950,2950,0
+20250328,163900,45195280,2950,2950,2950,2950,0
+20250328,163800,45195280,2950,2950,2950,2950,0
+20250328,163700,45195280,2950,2950,2950,2950,0
+20250328,163600,45195280,2950,2950,2950,2950,0
+20250328,163500,45195280,2950,2950,2950,2950,0
+20250328,163400,45195280,2950,2950,2950,2950,0
+20250328,163300,45195280,2950,2950,2950,2950,0
+20250328,163200,45195280,2950,2950,2950,2950,0
+20250328,163100,45195280,2950,2950,2950,2950,0
+20250328,163000,45195280,2950,2950,2950,2950,0
+20250328,162900,45195280,2950,2950,2950,2950,0
+20250328,162800,45195280,2950,2950,2950,2950,0
+20250328,162700,45195280,2950,2950,2950,2950,0
+20250328,162600,45195280,2950,2950,2950,2950,0
+20250328,162500,45195280,2950,2950,2950,2950,0
+20250328,162400,45195280,2950,2950,2950,2950,0
+20250328,162300,45195280,2950,2950,2950,2950,0
+20250328,162200,45195280,2950,2950,2950,2950,0
+20250328,162100,45195280,2950,2950,2950,2950,0
+20250328,162000,45195280,2950,2950,2950,2950,0
+20250328,161900,45195280,2950,2950,2950,2950,0
+20250328,161800,45195280,2950,2950,2950,2950,0
+20250328,161700,45195280,2950,2950,2950,2950,0
+20250328,161600,45195280,2950,2950,2950,2950,0
+20250328,161500,45195280,2950,2950,2950,2950,0
+20250328,161400,45195280,2950,2950,2950,2950,602
+20250328,161300,45195280,2950,2950,2950,2950,0
+20250328,161200,45195280,2950,2950,2950,2950,0
+20250328,161100,45195280,2950,2950,2950,2950,0
+20250328,161000,45195280,2950,2950,2950,2950,0
+20250328,160900,45195280,2950,2950,2950,2950,0
+20250328,160800,45195280,2950,2950,2950,2950,0
+20250328,160700,45195280,2950,2950,2950,2950,0
+20250328,160600,45195280,2950,2950,2950,2950,0
+20250328,160500,45195280,2950,2950,2950,2950,0
+20250328,160400,45195280,2950,2950,2950,2950,0
+20250328,160300,45195280,2950,2950,2950,2950,0
+20250328,160200,45195280,2950,2950,2950,2950,0
+20250328,160100,45195280,2950,2950,2950,2950,0
+20250328,160000,45195280,2950,2950,2950,2950,0
+20250328,155900,45195280,2950,2950,2950,2950,0
+20250328,155800,45195280,2950,2950,2950,2950,0
+20250328,155700,45195280,2950,2950,2950,2950,0
+20250328,155600,45195280,2950,2950,2950,2950,0
+20250328,155500,45195280,2950,2950,2950,2950,0
+20250328,155400,45195280,2950,2950,2950,2950,0
+20250328,155300,45195280,2950,2950,2950,2950,0
+20250328,155200,45195280,2950,2950,2950,2950,0
+20250328,155100,45195280,2950,2950,2950,2950,0
+20250328,155000,45195280,2950,2950,2950,2950,0
+20250328,154900,45195280,2950,2950,2950,2950,0
+20250328,154800,45195280,2950,2950,2950,2950,0
+20250328,154700,45195280,2950,2950,2950,2950,0
+20250328,154600,45195280,2950,2950,2950,2950,0
+20250328,154500,45195280,2950,2950,2950,2950,0
+20250328,154400,45195280,2950,2950,2950,2950,602
+20250328,154300,45195280,2950,2950,2950,2950,0
+20250328,154200,45195280,2950,2950,2950,2950,0
+20250328,154100,45195280,2950,2950,2950,2950,0
+20250328,154000,45195280,2950,2950,2950,2950,0
+20250328,153900,45195280,2950,2950,2950,2950,0
+20250328,153800,45195280,2950,2950,2950,2950,0
+20250328,153700,45195280,2950,2950,2950,2950,0
+20250328,153600,45195280,2950,2950,2950,2950,0
+20250328,153500,45195280,2950,2950,2950,2950,0
+20250328,153400,45195280,2950,2950,2950,2950,0
+20250328,153300,45195280,2950,2950,2950,2950,0
+20250328,153200,45195280,2950,2950,2950,2950,0
+20250328,153100,45195280,2950,2950,2950,2950,0
+20250328,153000,45195280,2950,2950,2950,2950,602
+20250328,152900,43419380,2935,2935,2935,2935,0
+20250328,152800,43419380,2935,2935,2935,2935,0
+20250328,152700,43419380,2935,2935,2935,2935,0
+20250328,152600,43419380,2935,2935,2935,2935,0
+20250328,152500,43419380,2935,2935,2935,2935,0
+20250328,152400,43419380,2935,2935,2935,2935,0
+20250328,152300,43419380,2935,2935,2935,2935,0
+20250328,152200,43419380,2935,2935,2935,2935,0
+20250328,152100,43419380,2935,2935,2935,2935,0
+20250328,152000,43419380,2935,2935,2935,2935,0
+20250328,151900,43419380,2935,2935,2935,2935,0
+20250328,151800,43419380,2935,2935,2935,2935,0
+20250328,151700,43419380,2935,2935,2935,2935,0
+20250328,151600,43419380,2935,2935,2935,2935,0
+20250328,151500,43419380,2935,2935,2935,2935,0
+20250328,151400,43419380,2935,2935,2935,2935,0
+20250328,151300,43419380,2935,2935,2935,2935,0
+20250328,151200,43419380,2935,2935,2935,2935,0
+20250328,151100,43419380,2935,2935,2935,2935,0
+20250328,151000,43419380,2935,2935,2935,2935,0
+20250328,150900,43419380,2935,2935,2935,2935,0
+20250328,150800,43419380,2935,2935,2935,2935,0
+20250328,150700,43419380,2935,2935,2935,2935,3
+20250328,150600,43410575,2950,2950,2950,2950,0
+20250328,150500,43410575,2950,2950,2950,2950,0
+20250328,150400,43410575,2950,2950,2950,2950,0
+20250328,150300,43410575,2950,2950,2950,2950,0
+20250328,150200,43410575,2950,2950,2950,2950,0
+20250328,150100,43410575,2950,2950,2950,2950,0
+20250328,150000,43410575,2950,2950,2950,2950,0
+20250328,145900,43410575,2950,2950,2950,2950,0
+20250328,145800,43410575,2950,2950,2950,2950,0
+20250328,145700,43410575,2950,2950,2950,2950,0
+20250328,145600,43410575,2950,2950,2950,2950,0
+20250328,145500,43410575,2950,2950,2950,2950,0
+20250328,145400,43410575,2950,2950,2950,2950,0
+20250328,145300,43410575,2950,2950,2950,2950,0
+20250328,145200,43410575,2950,2950,2950,2950,0
+20250328,145100,43410575,2950,2950,2950,2950,0
+20250328,145000,43410575,2950,2950,2950,2950,0
+20250328,144900,43410575,2950,2950,2950,2950,0
+20250328,144800,43410575,2950,2950,2950,2950,0
+20250328,144700,43410575,2950,2950,2950,2950,0
+20250328,144600,43410575,2950,2950,2950,2950,0
+20250328,144500,43410575,2950,2950,2950,2950,0
+20250328,144400,43410575,2950,2950,2950,2950,0
+20250328,144300,43410575,2950,2950,2950,2950,0
+20250328,144200,43410575,2950,2950,2950,2950,0
+20250328,144100,43410575,2950,2950,2950,2950,0
+20250328,144000,43410575,2950,2950,2950,2950,0
+20250328,143900,43410575,2950,2950,2950,2950,0
+20250328,143800,43410575,2950,2950,2950,2950,0
+20250328,143700,43410575,2950,2950,2950,2950,0
+20250328,143600,43410575,2950,2950,2950,2950,0
+20250328,143500,43410575,2950,2950,2950,2950,0
+20250328,143400,43410575,2950,2950,2950,2950,0
+20250328,143300,43410575,2950,2950,2950,2950,0
+20250328,143200,43410575,2950,2950,2950,2950,0
+20250328,143100,43410575,2950,2950,2950,2950,0
+20250328,143000,43410575,2950,2950,2950,2950,0
+20250328,142900,43410575,2950,2950,2950,2950,4
+20250328,142800,43398775,2955,2955,2955,2955,0
+20250328,142700,43398775,2955,2955,2955,2955,0
+20250328,142600,43398775,2955,2955,2955,2955,0
+20250328,142500,43398775,2955,2955,2955,2955,0
+20250328,142400,43398775,2955,2955,2955,2955,0
+20250328,142300,43398775,2955,2955,2955,2955,0
+20250328,142200,43398775,2955,2955,2955,2955,0
+20250328,142100,43398775,2955,2955,2955,2955,0
+20250328,142000,43398775,2955,2955,2955,2955,0
+20250328,141900,43398775,2955,2955,2955,2955,0
+20250328,141800,43398775,2955,2955,2955,2955,0
+20250328,141700,43398775,2955,2955,2955,2955,0
+20250328,141600,43398775,2955,2955,2955,2955,0
+20250328,141500,43398775,2955,2955,2955,2955,0
+20250328,141400,43398775,2955,2955,2955,2955,0
+20250328,141300,43398775,2955,2955,2955,2955,100
+20250328,141200,43103275,2970,2970,2970,2970,0
+20250328,141100,43103275,2970,2970,2970,2970,0
+20250328,141000,43103275,2970,2970,2970,2970,0
+20250328,140900,43103275,2970,2970,2970,2970,0
+20250328,140800,43103275,2970,2970,2970,2970,0
+20250328,140700,43103275,2970,2970,2970,2970,0
+20250328,140600,43103275,2970,2970,2970,2970,0
+20250328,140500,43103275,2970,2970,2970,2970,0
+20250328,140400,43103275,2970,2970,2970,2970,0
+20250328,140300,43103275,2970,2970,2970,2970,0
+20250328,140200,43103275,2970,2970,2970,2970,0
+20250328,140100,43103275,2970,2970,2970,2970,0
+20250328,140000,43103275,2970,2970,2970,2970,0
+20250328,135900,43103275,2970,2970,2970,2970,0
+20250328,135800,43103275,2970,2970,2970,2970,0
+20250328,135700,43103275,2970,2970,2970,2970,0
+20250328,135600,43103275,2970,2970,2970,2970,0
+20250328,135500,43103275,2970,2970,2970,2970,0
+20250328,135400,43103275,2970,2970,2970,2970,0
+20250328,135300,43103275,2970,2970,2970,2970,0
+20250328,135200,43103275,2970,2970,2970,2970,0
+20250328,135100,43103275,2970,2970,2970,2970,0
+20250328,135000,43103275,2970,2970,2970,2970,0
+20250328,134900,43103275,2970,2970,2970,2970,0
+20250328,134800,43103275,2970,2970,2970,2970,0
+20250328,134700,43103275,2970,2970,2970,2970,0
+20250328,134600,43103275,2970,2970,2970,2970,0
+20250328,134500,43103275,2970,2970,2970,2970,0
+20250328,134400,43103275,2970,2970,2970,2970,0
+20250328,134300,43103275,2970,2970,2970,2970,0
+20250328,134200,43103275,2970,2970,2970,2970,0
+20250328,134100,43103275,2970,2970,2970,2970,0
+20250328,134000,43103275,2970,2970,2970,2970,0
+20250328,133900,43103275,2970,2970,2970,2970,0
+20250328,133800,43103275,2970,2970,2970,2970,0
+20250328,133700,43103275,2970,2970,2970,2970,0
+20250328,133600,43103275,2970,2970,2970,2970,0
+20250328,133500,43103275,2970,2970,2970,2970,0
+20250328,133400,43103275,2970,2970,2970,2970,0
+20250328,133300,43103275,2970,2970,2970,2970,0
+20250328,133200,43103275,2970,2970,2970,2970,0
+20250328,133100,43103275,2970,2970,2970,2970,0
+20250328,133000,43103275,2970,2970,2970,2970,0
+20250328,132900,43103275,2970,2970,2970,2970,0
+20250328,132800,43103275,2970,2970,2970,2970,0
+20250328,132700,43103275,2970,2970,2970,2970,0
+20250328,132600,43103275,2970,2970,2970,2970,0
+20250328,132500,43103275,2970,2970,2970,2970,0
+20250328,132400,43103275,2970,2970,2970,2970,0
+20250328,132300,43103275,2970,2970,2970,2970,0
+20250328,132200,43103275,2970,2970,2970,2970,0
+20250328,132100,43103275,2970,2970,2970,2970,0
+20250328,132000,43103275,2970,2970,2970,2970,0
+20250328,131900,43103275,2970,2970,2970,2970,0
+20250328,131800,43103275,2970,2970,2970,2970,0
+20250328,131700,43103275,2970,2970,2970,2970,0
+20250328,131600,43103275,2970,2970,2970,2970,0
+20250328,131500,43103275,2970,2970,2970,2970,0
+20250328,131400,43103275,2970,2970,2970,2970,0
+20250328,131300,43103275,2970,2970,2970,2970,0
+20250328,131200,43103275,2970,2970,2970,2970,0
+20250328,131100,43103275,2970,2970,2970,2970,0
+20250328,131000,43103275,2970,2970,2970,2970,0
+20250328,130900,43103275,2970,2970,2970,2970,0
+20250328,130800,43103275,2970,2970,2970,2970,0
+20250328,130700,43103275,2970,2970,2970,2970,4
+20250328,130600,43091395,2980,2980,2980,2980,0
+20250328,130500,43091395,2980,2980,2980,2980,0
+20250328,130400,43091395,2980,2980,2980,2980,0
+20250328,130300,43091395,2980,2980,2980,2980,0
+20250328,130200,43091395,2980,2980,2980,2980,0
+20250328,130100,43091395,2980,2980,2980,2980,0
+20250328,130000,43091395,2980,2980,2980,2980,0
+20250328,125900,43091395,2980,2980,2980,2980,0
+20250328,125800,43091395,2980,2980,2980,2980,0
+20250328,125700,43091395,2980,2900,2980,2900,197
+20250328,125600,42505135,2895,2895,2895,2895,0
+20250328,125500,42505135,2895,2895,2895,2895,13
+20250328,125400,42467500,2895,2895,2895,2895,487
+20250328,125300,41057635,2895,2895,2895,2895,0
+20250328,125200,41057635,2895,2895,2895,2895,0
+20250328,125100,41057635,2895,2895,2895,2895,0
+20250328,125000,41057635,2895,2895,2895,2895,0
+20250328,124900,41057635,2895,2895,2895,2895,0
+20250328,124800,41057635,2895,2895,2895,2895,0
+20250328,124700,41057635,2895,2895,2895,2895,0
+20250328,124600,41057635,2895,2895,2895,2895,0
+20250328,124500,41057635,2895,2895,2895,2895,0
+20250328,124400,41057635,2895,2895,2895,2895,0
+20250328,124300,41057635,2895,2895,2895,2895,0
+20250328,124200,41057635,2895,2895,2895,2895,2
+20250328,124100,41051845,2895,2895,2895,2895,1
+20250328,124000,41048950,2895,2895,2895,2895,0
+20250328,123900,41048950,2895,2895,2895,2895,0
+20250328,123800,41048950,2895,2895,2895,2895,0
+20250328,123700,41048950,2895,2895,2895,2895,0
+20250328,123600,41048950,2895,2895,2895,2895,0
+20250328,123500,41048950,2895,2895,2895,2895,0
+20250328,123400,41048950,2895,2895,2895,2895,3
+20250328,123300,41040265,2815,2815,2815,2815,0
+20250328,123200,41040265,2815,2825,2825,2815,2300
+20250328,123100,34558615,2895,2895,2895,2895,0
+20250328,123000,34558615,2895,2895,2895,2895,0
+20250328,122900,34558615,2895,2895,2895,2895,0
+20250328,122800,34558615,2895,2890,2895,2890,31
+20250328,122700,34468905,2890,2890,2890,2890,0
+20250328,122600,34468905,2890,2890,2890,2890,0
+20250328,122500,34468905,2890,2890,2890,2890,0
+20250328,122400,34468905,2890,2890,2890,2890,0
+20250328,122300,34468905,2890,2890,2890,2890,0
+20250328,122200,34468905,2890,2890,2890,2890,0
+20250328,122100,34468905,2890,2890,2890,2890,0
+20250328,122000,34468905,2890,2890,2890,2890,0
+20250328,121900,34468905,2890,2890,2890,2890,0
+20250328,121800,34468905,2890,2890,2890,2890,0
+20250328,121700,34468905,2890,2890,2890,2890,0
+20250328,121600,34468905,2890,2890,2890,2890,0
+20250328,121500,34468905,2890,2890,2890,2890,0
+20250328,121400,34468905,2890,2890,2890,2890,0
+20250328,121300,34468905,2890,2890,2890,2890,0
+20250328,121200,34468905,2890,2890,2890,2890,0
+20250328,121100,34468905,2890,2890,2890,2890,0
+20250328,121000,34468905,2890,2890,2890,2890,0
+20250328,120900,34468905,2890,2890,2890,2890,48
+20250328,120800,34330185,2890,2890,2890,2890,0
+20250328,120700,34330185,2890,2890,2890,2890,0
+20250328,120600,34330185,2890,2890,2890,2890,0
+20250328,120500,34330185,2890,2890,2890,2890,0
+20250328,120400,34330185,2890,2890,2890,2890,0
+20250328,120300,34330185,2890,2890,2890,2890,0
+20250328,120200,34330185,2890,2890,2890,2890,0
+20250328,120100,34330185,2890,2890,2890,2890,0
+20250328,120000,34330185,2890,2890,2890,2890,0
+20250328,115900,34330185,2890,2885,2890,2885,20
+20250328,115800,34272435,2895,2895,2895,2895,0
+20250328,115700,34272435,2895,2895,2895,2895,0
+20250328,115600,34272435,2895,2895,2895,2895,0
+20250328,115500,34272435,2895,2895,2895,2895,0
+20250328,115400,34272435,2895,2895,2895,2895,0
+20250328,115300,34272435,2895,2895,2895,2895,0
+20250328,115200,34272435,2895,2895,2895,2895,0
+20250328,115100,34272435,2895,2895,2895,2895,0
+20250328,115000,34272435,2895,2895,2895,2895,0
+20250328,114900,34272435,2895,2895,2895,2895,0
+20250328,114800,34272435,2895,2895,2895,2895,0
+20250328,114700,34272435,2895,2895,2895,2895,0
+20250328,114600,34272435,2895,2895,2895,2895,0
+20250328,114500,34272435,2895,2895,2895,2895,0
+20250328,114400,34272435,2895,2895,2895,2895,0
+20250328,114300,34272435,2895,2895,2895,2895,0
+20250328,114200,34272435,2895,2895,2895,2895,0
+20250328,114100,34272435,2895,2895,2895,2895,0
+20250328,114000,34272435,2895,2895,2895,2895,0
+20250328,113900,34272435,2895,2895,2895,2895,0
+20250328,113800,34272435,2895,2895,2895,2895,0
+20250328,113700,34272435,2895,2895,2895,2895,0
+20250328,113600,34272435,2895,2895,2895,2895,0
+20250328,113500,34272435,2895,2895,2895,2895,0
+20250328,113400,34272435,2895,2895,2895,2895,0
+20250328,113300,34272435,2895,2895,2895,2895,0
+20250328,113200,34272435,2895,2895,2895,2895,0
+20250328,113100,34272435,2895,2895,2895,2895,0
+20250328,113000,34272435,2895,2895,2895,2895,0
+20250328,112900,34272435,2895,2895,2895,2895,0
+20250328,112800,34272435,2895,2895,2895,2895,0
+20250328,112700,34272435,2895,2895,2895,2895,0
+20250328,112600,34272435,2895,2895,2895,2895,0
+20250328,112500,34272435,2895,2895,2895,2895,0
+20250328,112400,34272435,2895,2895,2895,2895,0
+20250328,112300,34272435,2895,2895,2895,2895,0
+20250328,112200,34272435,2895,2895,2895,2895,0
+20250328,112100,34272435,2895,2895,2895,2895,0
+20250328,112000,34272435,2895,2895,2895,2895,0
+20250328,111900,34272435,2895,2895,2895,2895,0
+20250328,111800,34272435,2895,2895,2895,2895,0
+20250328,111700,34272435,2895,2895,2895,2895,0
+20250328,111600,34272435,2895,2895,2895,2895,0
+20250328,111500,34272435,2895,2895,2895,2895,0
+20250328,111400,34272435,2895,2895,2895,2895,0
+20250328,111300,34272435,2895,2895,2895,2895,0
+20250328,111200,34272435,2895,2895,2895,2895,0
+20250328,111100,34272435,2895,2895,2895,2895,0
+20250328,111000,34272435,2895,2895,2895,2895,0
+20250328,110900,34272435,2895,2895,2895,2895,0
+20250328,110800,34272435,2895,2895,2895,2895,0
+20250328,110700,34272435,2895,2895,2895,2895,0
+20250328,110600,34272435,2895,2895,2895,2895,0
+20250328,110500,34272435,2895,2895,2895,2895,0
+20250328,110400,34272435,2895,2895,2895,2895,0
+20250328,110300,34272435,2895,2895,2895,2895,0
+20250328,110200,34272435,2895,2895,2895,2895,0
+20250328,110100,34272435,2895,2895,2895,2895,0
+20250328,110000,34272435,2895,2895,2895,2895,0
+20250328,105900,34272435,2895,2895,2895,2895,0
+20250328,105800,34272435,2895,2895,2895,2895,0
+20250328,105700,34272435,2895,2895,2895,2895,0
+20250328,105600,34272435,2895,2895,2895,2895,0
+20250328,105500,34272435,2895,2895,2895,2895,0
+20250328,105400,34272435,2895,2895,2895,2895,0
+20250328,105300,34272435,2895,2895,2895,2895,0
+20250328,105200,34272435,2895,2895,2895,2895,0
+20250328,105100,34272435,2895,2895,2895,2895,0
+20250328,105000,34272435,2895,2895,2895,2895,5
+20250328,104900,34257960,2755,2755,2755,2755,0
+20250328,104800,34257960,2755,2755,2755,2755,0
+20250328,104700,34257960,2755,2755,2755,2755,0
+20250328,104600,34257960,2755,2755,2755,2755,0
+20250328,104500,34257960,2755,2755,2755,2755,0
+20250328,104400,34257960,2755,2755,2755,2755,0
+20250328,104300,34257960,2755,2755,2755,2755,0
+20250328,104200,34257960,2755,2755,2755,2755,0
+20250328,104100,34257960,2755,2755,2755,2755,0
+20250328,104000,34257960,2755,2755,2755,2755,0
+20250328,103900,34257960,2755,2755,2755,2755,0
+20250328,103800,34257960,2755,2755,2755,2755,0
+20250328,103700,34257960,2755,2755,2755,2755,0
+20250328,103600,34257960,2755,2755,2755,2755,0
+20250328,103500,34257960,2755,2755,2755,2755,0
+20250328,103400,34257960,2755,2755,2755,2755,0
+20250328,103300,34257960,2755,2755,2755,2755,0
+20250328,103200,34257960,2755,2755,2755,2755,0
+20250328,103100,34257960,2755,2755,2755,2755,0
+20250328,103000,34257960,2755,2755,2755,2755,0
+20250328,102900,34257960,2755,2755,2755,2755,0
+20250328,102800,34257960,2755,2755,2755,2755,0
+20250328,102700,34257960,2755,2755,2755,2755,0
+20250328,102600,34257960,2755,2755,2755,2755,0
+20250328,102500,34257960,2755,2755,2755,2755,0
+20250328,102400,34257960,2755,2755,2755,2755,0
+20250328,102300,34257960,2755,2755,2755,2755,0
+20250328,102200,34257960,2755,2755,2755,2755,0
+20250328,102100,34257960,2755,2820,2820,2755,2000
+20250328,102000,28638935,2750,2750,2750,2750,0
+20250328,101900,28638935,2750,2750,2750,2750,0
+20250328,101800,28638935,2750,2750,2750,2750,0
+20250328,101700,28638935,2750,2750,2750,2750,0
+20250328,101600,28638935,2750,2750,2750,2750,0
+20250328,101500,28638935,2750,2750,2750,2750,0
+20250328,101400,28638935,2750,2750,2750,2750,0
+20250328,101300,28638935,2750,2750,2750,2750,0
+20250328,101200,28638935,2750,2750,2750,2750,0
+20250328,101100,28638935,2750,2750,2750,2750,0
+20250328,101000,28638935,2750,2750,2750,2750,0
+20250328,100900,28638935,2750,2750,2750,2750,0
+20250328,100800,28638935,2750,2750,2750,2750,0
+20250328,100700,28638935,2750,2750,2750,2750,0
+20250328,100600,28638935,2750,2750,2750,2750,0
+20250328,100500,28638935,2750,2750,2750,2750,0
+20250328,100400,28638935,2750,2750,2750,2750,0
+20250328,100300,28638935,2750,2750,2750,2750,0
+20250328,100200,28638935,2750,2750,2750,2750,0
+20250328,100100,28638935,2750,2750,2750,2750,0
+20250328,100000,28638935,2750,2750,2750,2750,0
+20250328,095900,28638935,2750,2750,2750,2750,0
+20250328,095800,28638935,2750,2750,2750,2750,0
+20250328,095700,28638935,2750,2750,2750,2750,0
+20250328,095600,28638935,2750,2750,2750,2750,0
+20250328,095500,28638935,2750,2750,2750,2750,0
+20250328,095400,28638935,2750,2750,2750,2750,0
+20250328,095300,28638935,2750,2910,2910,2750,7130
+20250328,095200,8214840,3000,3000,3000,3000,0
+20250328,095100,8214840,3000,3000,3000,3000,0
+20250328,095000,8214840,3000,3000,3000,3000,0
+20250328,094900,8214840,3000,3000,3000,3000,0
+20250328,094800,8214840,3000,3000,3000,3000,0
+20250328,094700,8214840,3000,3000,3000,3000,21
+20250328,094600,8151840,3000,3000,3000,3000,479
+20250328,094500,6714840,3000,3000,3000,3000,0
+20250328,094400,6714840,3000,3000,3000,3000,0
+20250328,094300,6714840,3000,3000,3000,3000,0
+20250328,094200,6714840,3000,3000,3000,3000,0
+20250328,094100,6714840,3000,3000,3000,3000,0
+20250328,094000,6714840,3000,3000,3000,3000,0
+20250328,093900,6714840,3000,3000,3000,3000,0
+20250328,093800,6714840,3000,3000,3000,3000,0
+20250328,093700,6714840,3000,3000,3000,3000,0
+20250328,093600,6714840,3000,3000,3000,3000,0
+20250328,093500,6714840,3000,2900,3000,2900,698
+20250328,093400,4690140,2900,2900,2900,2900,0
+20250328,093300,4690140,2900,2900,2900,2850,289
+20250328,093200,3852240,2900,2900,2900,2900,8
+20250328,093100,3829040,2900,2900,2900,2900,0
+20250328,093000,3829040,2900,2900,2900,2900,14
+20250328,092900,3788440,2900,2900,2900,2900,0
+20250328,092800,3788440,2900,2900,2900,2900,100
+20250328,092700,3498440,3065,3065,3065,3065,0
+20250328,092600,3498440,3065,3065,3065,3065,0
+20250328,092500,3498440,3065,3065,3065,3065,0
+20250328,092400,3498440,3065,3065,3065,3065,0
+20250328,092300,3498440,3065,3065,3065,3065,0
+20250328,092200,3498440,3065,3065,3065,3065,0
+20250328,092100,3498440,3065,3065,3065,3065,0
+20250328,092000,3498440,3065,3065,3065,3065,0
+20250328,091900,3498440,3065,3065,3065,3065,0
+20250328,091800,3498440,3065,3065,3065,3065,0
+20250328,091700,3498440,3065,3065,3065,3065,2
+20250328,091600,3492310,3070,3070,3070,3070,0
+20250328,091500,3492310,3070,3070,3070,3070,0
+20250328,091400,3492310,3070,3070,3070,3070,0
+20250328,091300,3492310,3070,3070,3070,3070,0
+20250328,091200,3492310,3070,3070,3070,3070,0
+20250328,091100,3492310,3070,3070,3070,3070,800
+20250328,091000,1036310,2730,2730,2730,2730,0
+20250328,090900,1036310,2730,2730,2730,2730,0
+20250328,090800,1036310,2730,2730,2730,2730,0
+20250328,090700,1036310,2730,2730,2730,2730,0
+20250328,090600,1036310,2730,2730,2730,2730,0
+20250328,090500,1036310,2730,2730,2730,2730,0
+20250328,090400,1036310,2730,2730,2730,2730,1
+20250328,090300,1033580,3080,2895,3080,2895,151
+20250328,090200,580000,2900,2900,2900,2900,0
+20250328,090100,580000,2900,2900,2900,2900,0
+20250328,090000,580000,2900,2900,2900,2900,200