Add accumulated files

273640/min/candle-20250324.csv

@@ -0,0 +1,726 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,210400,127341720,10810,10810,10810,10810,991
+20250324,210300,127341720,10810,10810,10810,10810,0
+20250324,210200,127341720,10810,10810,10810,10810,0
+20250324,210100,127341720,10810,10810,10810,10810,0
+20250324,210000,127341720,10810,10810,10810,10810,0
+20250324,205900,127341720,10810,10810,10810,10810,0
+20250324,205800,127341720,10810,10810,10810,10810,0
+20250324,205700,127341720,10810,10810,10810,10810,0
+20250324,205600,127341720,10810,10810,10810,10810,0
+20250324,205500,127341720,10810,10810,10810,10810,0
+20250324,205400,127341720,10810,10810,10810,10810,0
+20250324,205300,127341720,10810,10810,10810,10810,0
+20250324,205200,127341720,10810,10810,10810,10810,0
+20250324,205100,127341720,10810,10810,10810,10810,0
+20250324,205000,127341720,10810,10810,10810,10810,0
+20250324,204900,127341720,10810,10810,10810,10810,0
+20250324,204800,127341720,10810,10810,10810,10810,0
+20250324,204700,127341720,10810,10810,10810,10810,0
+20250324,204600,127341720,10810,10810,10810,10810,0
+20250324,204500,127341720,10810,10810,10810,10810,0
+20250324,204400,127341720,10810,10810,10810,10810,0
+20250324,204300,127341720,10810,10810,10810,10810,0
+20250324,204200,127341720,10810,10810,10810,10810,0
+20250324,204100,127341720,10810,10810,10810,10810,0
+20250324,204000,127341720,10810,10810,10810,10810,0
+20250324,203900,127341720,10810,10810,10810,10810,0
+20250324,203800,127341720,10810,10810,10810,10810,0
+20250324,203700,127341720,10810,10810,10810,10810,0
+20250324,203600,127341720,10810,10810,10810,10810,0
+20250324,203500,127341720,10810,10810,10810,10810,0
+20250324,203400,127341720,10810,10810,10810,10810,991
+20250324,203300,127341720,10810,10810,10810,10810,0
+20250324,203200,127341720,10810,10810,10810,10810,0
+20250324,203100,127341720,10810,10810,10810,10810,0
+20250324,203000,127341720,10810,10810,10810,10810,0
+20250324,202900,127341720,10810,10810,10810,10810,0
+20250324,202800,127341720,10810,10810,10810,10810,0
+20250324,202700,127341720,10810,10810,10810,10810,0
+20250324,202600,127341720,10810,10810,10810,10810,0
+20250324,202500,127341720,10810,10810,10810,10810,0
+20250324,202400,127341720,10810,10810,10810,10810,0
+20250324,202300,127341720,10810,10810,10810,10810,0
+20250324,202200,127341720,10810,10810,10810,10810,0
+20250324,202100,127341720,10810,10810,10810,10810,0
+20250324,202000,127341720,10810,10810,10810,10810,0
+20250324,201900,127341720,10810,10810,10810,10810,0
+20250324,201800,127341720,10810,10810,10810,10810,0
+20250324,201700,127341720,10810,10810,10810,10810,0
+20250324,201600,127341720,10810,10810,10810,10810,0
+20250324,201500,127341720,10810,10810,10810,10810,0
+20250324,201400,127341720,10810,10810,10810,10810,0
+20250324,201300,127341720,10810,10810,10810,10810,0
+20250324,201200,127341720,10810,10810,10810,10810,0
+20250324,201100,127341720,10810,10810,10810,10810,0
+20250324,201000,127341720,10810,10810,10810,10810,0
+20250324,200900,127341720,10810,10810,10810,10810,0
+20250324,200800,127341720,10810,10810,10810,10810,0
+20250324,200700,127341720,10810,10810,10810,10810,0
+20250324,200600,127341720,10810,10810,10810,10810,0
+20250324,200500,127341720,10810,10810,10810,10810,0
+20250324,200400,127341720,10810,10810,10810,10810,991
+20250324,200300,127341720,10810,10810,10810,10810,0
+20250324,200200,127341720,10810,10810,10810,10810,0
+20250324,200100,127341720,10810,10810,10810,10810,0
+20250324,200000,127341720,10810,10810,10810,10810,0
+20250324,195900,127341720,10810,10810,10810,10810,0
+20250324,195800,127341720,10810,10810,10810,10810,0
+20250324,195700,127341720,10810,10810,10810,10810,0
+20250324,195600,127341720,10810,10810,10810,10810,0
+20250324,195500,127341720,10810,10810,10810,10810,0
+20250324,195400,127341720,10810,10810,10810,10810,0
+20250324,195300,127341720,10810,10810,10810,10810,0
+20250324,195200,127341720,10810,10810,10810,10810,0
+20250324,195100,127341720,10810,10810,10810,10810,0
+20250324,195000,127341720,10810,10810,10810,10810,0
+20250324,194900,127341720,10810,10810,10810,10810,0
+20250324,194800,127341720,10810,10810,10810,10810,0
+20250324,194700,127341720,10810,10810,10810,10810,0
+20250324,194600,127341720,10810,10810,10810,10810,0
+20250324,194500,127341720,10810,10810,10810,10810,0
+20250324,194400,127341720,10810,10810,10810,10810,0
+20250324,194300,127341720,10810,10810,10810,10810,0
+20250324,194200,127341720,10810,10810,10810,10810,0
+20250324,194100,127341720,10810,10810,10810,10810,0
+20250324,194000,127341720,10810,10810,10810,10810,0
+20250324,193900,127341720,10810,10810,10810,10810,0
+20250324,193800,127341720,10810,10810,10810,10810,0
+20250324,193700,127341720,10810,10810,10810,10810,0
+20250324,193600,127341720,10810,10810,10810,10810,0
+20250324,193500,127341720,10810,10810,10810,10810,0
+20250324,193400,127341720,10810,10810,10810,10810,991
+20250324,193300,127341720,10810,10810,10810,10810,0
+20250324,193200,127341720,10810,10810,10810,10810,0
+20250324,193100,127341720,10810,10810,10810,10810,0
+20250324,193000,127341720,10810,10810,10810,10810,0
+20250324,192900,127341720,10810,10810,10810,10810,0
+20250324,192800,127341720,10810,10810,10810,10810,0
+20250324,192700,127341720,10810,10810,10810,10810,0
+20250324,192600,127341720,10810,10810,10810,10810,0
+20250324,192500,127341720,10810,10810,10810,10810,0
+20250324,192400,127341720,10810,10810,10810,10810,0
+20250324,192300,127341720,10810,10810,10810,10810,0
+20250324,192200,127341720,10810,10810,10810,10810,0
+20250324,192100,127341720,10810,10810,10810,10810,0
+20250324,192000,127341720,10810,10810,10810,10810,0
+20250324,191900,127341720,10810,10810,10810,10810,0
+20250324,191800,127341720,10810,10810,10810,10810,0
+20250324,191700,127341720,10810,10810,10810,10810,0
+20250324,191600,127341720,10810,10810,10810,10810,0
+20250324,191500,127341720,10810,10810,10810,10810,0
+20250324,191400,127341720,10810,10810,10810,10810,0
+20250324,191300,127341720,10810,10810,10810,10810,0
+20250324,191200,127341720,10810,10810,10810,10810,0
+20250324,191100,127341720,10810,10810,10810,10810,0
+20250324,191000,127341720,10810,10810,10810,10810,0
+20250324,190900,127341720,10810,10810,10810,10810,0
+20250324,190800,127341720,10810,10810,10810,10810,0
+20250324,190700,127341720,10810,10810,10810,10810,0
+20250324,190600,127341720,10810,10810,10810,10810,0
+20250324,190500,127341720,10810,10810,10810,10810,0
+20250324,190400,127341720,10810,10810,10810,10810,991
+20250324,190300,127341720,10810,10810,10810,10810,0
+20250324,190200,127341720,10810,10810,10810,10810,0
+20250324,190100,127341720,10810,10810,10810,10810,0
+20250324,190000,127341720,10810,10810,10810,10810,0
+20250324,185900,127341720,10810,10810,10810,10810,0
+20250324,185800,127341720,10810,10810,10810,10810,0
+20250324,185700,127341720,10810,10810,10810,10810,0
+20250324,185600,127341720,10810,10810,10810,10810,0
+20250324,185500,127341720,10810,10810,10810,10810,0
+20250324,185400,127341720,10810,10810,10810,10810,0
+20250324,185300,127341720,10810,10810,10810,10810,0
+20250324,185200,127341720,10810,10810,10810,10810,0
+20250324,185100,127341720,10810,10810,10810,10810,0
+20250324,185000,127341720,10810,10810,10810,10810,0
+20250324,184900,127341720,10810,10810,10810,10810,0
+20250324,184800,127341720,10810,10810,10810,10810,0
+20250324,184700,127341720,10810,10810,10810,10810,0
+20250324,184600,127341720,10810,10810,10810,10810,0
+20250324,184500,127341720,10810,10810,10810,10810,0
+20250324,184400,127341720,10810,10810,10810,10810,0
+20250324,184300,127341720,10810,10810,10810,10810,0
+20250324,184200,127341720,10810,10810,10810,10810,0
+20250324,184100,127341720,10810,10810,10810,10810,0
+20250324,184000,127341720,10810,10810,10810,10810,0
+20250324,183900,127341720,10810,10810,10810,10810,0
+20250324,183800,127341720,10810,10810,10810,10810,0
+20250324,183700,127341720,10810,10810,10810,10810,0
+20250324,183600,127341720,10810,10810,10810,10810,0
+20250324,183500,127341720,10810,10810,10810,10810,0
+20250324,183400,127341720,10810,10810,10810,10810,991
+20250324,183300,127341720,10810,10810,10810,10810,0
+20250324,183200,127341720,10810,10810,10810,10810,0
+20250324,183100,127341720,10810,10810,10810,10810,0
+20250324,183000,127341720,10810,10810,10810,10810,0
+20250324,182900,127341720,10810,10810,10810,10810,0
+20250324,182800,127341720,10810,10810,10810,10810,0
+20250324,182700,127341720,10810,10810,10810,10810,0
+20250324,182600,127341720,10810,10810,10810,10810,0
+20250324,182500,127341720,10810,10810,10810,10810,0
+20250324,182400,127341720,10810,10810,10810,10810,0
+20250324,182300,127341720,10810,10810,10810,10810,0
+20250324,182200,127341720,10810,10810,10810,10810,0
+20250324,182100,127341720,10810,10810,10810,10810,0
+20250324,182000,127341720,10810,10810,10810,10810,0
+20250324,181900,127341720,10810,10810,10810,10810,0
+20250324,181800,127341720,10810,10810,10810,10810,0
+20250324,181700,127341720,10810,10810,10810,10810,0
+20250324,181600,127341720,10810,10810,10810,10810,0
+20250324,181500,127341720,10810,10810,10810,10810,0
+20250324,181400,127341720,10810,10810,10810,10810,0
+20250324,181300,127341720,10810,10810,10810,10810,0
+20250324,181200,127341720,10810,10810,10810,10810,0
+20250324,181100,127341720,10810,10810,10810,10810,0
+20250324,181000,127341720,10810,10810,10810,10810,0
+20250324,180900,127341720,10810,10810,10810,10810,0
+20250324,180800,127341720,10810,10810,10810,10810,0
+20250324,180700,127341720,10810,10810,10810,10810,0
+20250324,180600,127341720,10810,10810,10810,10810,0
+20250324,180500,127341720,10810,10810,10810,10810,0
+20250324,180400,127341720,10810,10810,10810,10810,991
+20250324,180300,127341720,10810,10810,10810,10810,0
+20250324,180200,127341720,10810,10810,10810,10810,0
+20250324,180100,127341720,10810,10810,10810,10810,0
+20250324,180000,127341720,10810,10810,10810,10810,0
+20250324,175900,127341720,10810,10810,10810,10810,0
+20250324,175800,127341720,10810,10810,10810,10810,0
+20250324,175700,127341720,10810,10810,10810,10810,0
+20250324,175600,127341720,10810,10810,10810,10810,0
+20250324,175500,127341720,10810,10810,10810,10810,0
+20250324,175400,127341720,10810,10810,10810,10810,0
+20250324,175300,127341720,10810,10810,10810,10810,0
+20250324,175200,127341720,10810,10810,10810,10810,0
+20250324,175100,127341720,10810,10810,10810,10810,0
+20250324,175000,127341720,10810,10810,10810,10810,0
+20250324,174900,127341720,10810,10810,10810,10810,0
+20250324,174800,127341720,10810,10810,10810,10810,0
+20250324,174700,127341720,10810,10810,10810,10810,0
+20250324,174600,127341720,10810,10810,10810,10810,0
+20250324,174500,127341720,10810,10810,10810,10810,0
+20250324,174400,127341720,10810,10810,10810,10810,0
+20250324,174300,127341720,10810,10810,10810,10810,0
+20250324,174200,127341720,10810,10810,10810,10810,0
+20250324,174100,127341720,10810,10810,10810,10810,0
+20250324,174000,127341720,10810,10810,10810,10810,0
+20250324,173900,127341720,10810,10810,10810,10810,0
+20250324,173800,127341720,10810,10810,10810,10810,0
+20250324,173700,127341720,10810,10810,10810,10810,0
+20250324,173600,127341720,10810,10810,10810,10810,0
+20250324,173500,127341720,10810,10810,10810,10810,0
+20250324,173400,127341720,10810,10810,10810,10810,991
+20250324,173300,127341720,10810,10810,10810,10810,0
+20250324,173200,127341720,10810,10810,10810,10810,0
+20250324,173100,127341720,10810,10810,10810,10810,0
+20250324,173000,127341720,10810,10810,10810,10810,0
+20250324,172900,127341720,10810,10810,10810,10810,0
+20250324,172800,127341720,10810,10810,10810,10810,0
+20250324,172700,127341720,10810,10810,10810,10810,0
+20250324,172600,127341720,10810,10810,10810,10810,0
+20250324,172500,127341720,10810,10810,10810,10810,0
+20250324,172400,127341720,10810,10810,10810,10810,0
+20250324,172300,127341720,10810,10810,10810,10810,0
+20250324,172200,127341720,10810,10810,10810,10810,0
+20250324,172100,127341720,10810,10810,10810,10810,0
+20250324,172000,127341720,10810,10810,10810,10810,0
+20250324,171900,127341720,10810,10810,10810,10810,0
+20250324,171800,127341720,10810,10810,10810,10810,0
+20250324,171700,127341720,10810,10810,10810,10810,0
+20250324,171600,127341720,10810,10810,10810,10810,0
+20250324,171500,127341720,10810,10810,10810,10810,0
+20250324,171400,127341720,10810,10810,10810,10810,0
+20250324,171300,127341720,10810,10810,10810,10810,0
+20250324,171200,127341720,10810,10810,10810,10810,0
+20250324,171100,127341720,10810,10810,10810,10810,0
+20250324,171000,127341720,10810,10810,10810,10810,0
+20250324,170900,127341720,10810,10810,10810,10810,0
+20250324,170800,127341720,10810,10810,10810,10810,0
+20250324,170700,127341720,10810,10810,10810,10810,0
+20250324,170600,127341720,10810,10810,10810,10810,0
+20250324,170500,127341720,10810,10810,10810,10810,0
+20250324,170400,127341720,10810,10810,10810,10810,991
+20250324,170300,127341720,10810,10810,10810,10810,0
+20250324,170200,127341720,10810,10810,10810,10810,0
+20250324,170100,127341720,10810,10810,10810,10810,0
+20250324,170000,127341720,10810,10810,10810,10810,0
+20250324,165900,127341720,10810,10810,10810,10810,0
+20250324,165800,127341720,10810,10810,10810,10810,0
+20250324,165700,127341720,10810,10810,10810,10810,0
+20250324,165600,127341720,10810,10810,10810,10810,0
+20250324,165500,127341720,10810,10810,10810,10810,0
+20250324,165400,127341720,10810,10810,10810,10810,0
+20250324,165300,127341720,10810,10810,10810,10810,0
+20250324,165200,127341720,10810,10810,10810,10810,0
+20250324,165100,127341720,10810,10810,10810,10810,0
+20250324,165000,127341720,10810,10810,10810,10810,0
+20250324,164900,127341720,10810,10810,10810,10810,0
+20250324,164800,127341720,10810,10810,10810,10810,0
+20250324,164700,127341720,10810,10810,10810,10810,0
+20250324,164600,127341720,10810,10810,10810,10810,0
+20250324,164500,127341720,10810,10810,10810,10810,0
+20250324,164400,127341720,10810,10810,10810,10810,0
+20250324,164300,127341720,10810,10810,10810,10810,0
+20250324,164200,127341720,10810,10810,10810,10810,0
+20250324,164100,127341720,10810,10810,10810,10810,0
+20250324,164000,127341720,10810,10810,10810,10810,0
+20250324,163900,127341720,10810,10810,10810,10810,0
+20250324,163800,127341720,10810,10810,10810,10810,0
+20250324,163700,127341720,10810,10810,10810,10810,0
+20250324,163600,127341720,10810,10810,10810,10810,0
+20250324,163500,127341720,10810,10810,10810,10810,0
+20250324,163400,127341720,10810,10810,10810,10810,991
+20250324,163300,127341720,10810,10810,10810,10810,0
+20250324,163200,127341720,10810,10810,10810,10810,0
+20250324,163100,127341720,10810,10810,10810,10810,0
+20250324,163000,127341720,10810,10810,10810,10810,0
+20250324,162900,127341720,10810,10810,10810,10810,0
+20250324,162800,127341720,10810,10810,10810,10810,0
+20250324,162700,127341720,10810,10810,10810,10810,0
+20250324,162600,127341720,10810,10810,10810,10810,0
+20250324,162500,127341720,10810,10810,10810,10810,0
+20250324,162400,127341720,10810,10810,10810,10810,0
+20250324,162300,127341720,10810,10810,10810,10810,0
+20250324,162200,127341720,10810,10810,10810,10810,0
+20250324,162100,127341720,10810,10810,10810,10810,0
+20250324,162000,127341720,10810,10810,10810,10810,0
+20250324,161900,127341720,10810,10810,10810,10810,0
+20250324,161800,127341720,10810,10810,10810,10810,0
+20250324,161700,127341720,10810,10810,10810,10810,0
+20250324,161600,127341720,10810,10810,10810,10810,0
+20250324,161500,127341720,10810,10810,10810,10810,0
+20250324,161400,127341720,10810,10810,10810,10810,0
+20250324,161300,127341720,10810,10810,10810,10810,0
+20250324,161200,127341720,10810,10810,10810,10810,0
+20250324,161100,127341720,10810,10810,10810,10810,0
+20250324,161000,127341720,10810,10810,10810,10810,0
+20250324,160900,127341720,10810,10810,10810,10810,0
+20250324,160800,127341720,10810,10810,10810,10810,0
+20250324,160700,127341720,10810,10810,10810,10810,0
+20250324,160600,127341720,10810,10810,10810,10810,0
+20250324,160500,127341720,10810,10810,10810,10810,0
+20250324,160400,127341720,10810,10810,10810,10810,991
+20250324,160300,127341720,10810,10810,10810,10810,0
+20250324,160200,127341720,10810,10810,10810,10810,0
+20250324,160100,127341720,10810,10810,10810,10810,0
+20250324,160000,127341720,10810,10810,10810,10810,0
+20250324,155900,127341720,10810,10810,10810,10810,0
+20250324,155800,127341720,10810,10810,10810,10810,0
+20250324,155700,127341720,10810,10810,10810,10810,0
+20250324,155600,127341720,10810,10810,10810,10810,0
+20250324,155500,127341720,10810,10810,10810,10810,0
+20250324,155400,127341720,10810,10810,10810,10810,0
+20250324,155300,127341720,10810,10810,10810,10810,0
+20250324,155200,127341720,10810,10810,10810,10810,0
+20250324,155100,127341720,10810,10810,10810,10810,0
+20250324,155000,127341720,10810,10810,10810,10810,0
+20250324,154900,127341720,10810,10810,10810,10810,0
+20250324,154800,127341720,10810,10810,10810,10810,0
+20250324,154700,127341720,10810,10810,10810,10810,0
+20250324,154600,127341720,10810,10810,10810,10810,0
+20250324,154500,127341720,10810,10810,10810,10810,0
+20250324,154400,127341720,10810,10810,10810,10810,0
+20250324,154300,127341720,10810,10810,10810,10810,0
+20250324,154200,127341720,10810,10810,10810,10810,0
+20250324,154100,127341720,10810,10810,10810,10810,0
+20250324,154000,127341720,10810,10810,10810,10810,0
+20250324,153900,127341720,10810,10810,10810,10810,0
+20250324,153800,127341720,10810,10810,10810,10810,0
+20250324,153700,127341720,10810,10810,10810,10810,0
+20250324,153600,127341720,10810,10810,10810,10810,0
+20250324,153500,127341720,10810,10810,10810,10810,0
+20250324,153400,127341720,10810,10810,10810,10810,991
+20250324,153300,127341720,10810,10810,10810,10810,0
+20250324,153200,127341720,10810,10810,10810,10810,0
+20250324,153100,127341720,10810,10810,10810,10810,0
+20250324,153000,127341720,10810,10810,10810,10810,991
+20250324,152900,116629010,10670,10670,10670,10670,0
+20250324,152800,116629010,10670,10670,10670,10670,0
+20250324,152700,116629010,10670,10670,10670,10670,0
+20250324,152600,116629010,10670,10670,10670,10670,0
+20250324,152500,116629010,10670,10670,10670,10670,0
+20250324,152400,116629010,10670,10670,10670,10670,0
+20250324,152300,116629010,10670,10670,10670,10670,0
+20250324,152200,116629010,10670,10670,10670,10670,0
+20250324,152100,116629010,10670,10670,10670,10670,0
+20250324,152000,116629010,10670,10670,10670,10670,0
+20250324,151900,116629010,10670,10670,10670,10670,0
+20250324,151800,116629010,10670,10670,10670,10670,100
+20250324,151700,115562010,10680,10680,10680,10680,0
+20250324,151600,115562010,10680,10680,10680,10680,10
+20250324,151500,115455210,10680,10680,10680,10680,203
+20250324,151400,113287170,10680,10680,10680,10680,0
+20250324,151300,113287170,10680,10680,10680,10680,0
+20250324,151200,113287170,10680,10680,10680,10680,0
+20250324,151100,113287170,10680,10680,10680,10680,0
+20250324,151000,113287170,10680,10680,10680,10680,2
+20250324,150900,113265810,10700,10700,10700,10700,0
+20250324,150800,113265810,10700,10700,10700,10700,0
+20250324,150700,113265810,10700,10700,10700,10700,0
+20250324,150600,113265810,10700,10700,10700,10700,0
+20250324,150500,113265810,10700,10700,10700,10700,0
+20250324,150400,113265810,10700,10700,10700,10700,0
+20250324,150300,113265810,10700,10700,10700,10700,0
+20250324,150200,113265810,10700,10700,10700,10700,0
+20250324,150100,113265810,10700,10700,10700,10700,0
+20250324,150000,113265810,10700,10700,10700,10700,0
+20250324,145900,113265810,10700,10700,10700,10700,0
+20250324,145800,113265810,10700,10680,10700,10670,29
+20250324,145700,112956080,10700,10700,10700,10700,0
+20250324,145600,112956080,10700,10700,10700,10700,0
+20250324,145500,112956080,10700,10700,10700,10700,0
+20250324,145400,112956080,10700,10700,10700,10700,0
+20250324,145300,112956080,10700,10700,10700,10700,0
+20250324,145200,112956080,10700,10700,10700,10700,0
+20250324,145100,112956080,10700,10700,10700,10700,0
+20250324,145000,112956080,10700,10700,10700,10700,0
+20250324,144900,112956080,10700,10700,10700,10700,0
+20250324,144800,112956080,10700,10700,10700,10700,0
+20250324,144700,112956080,10700,10700,10700,10700,0
+20250324,144600,112956080,10700,10700,10700,10700,0
+20250324,144500,112956080,10700,10700,10700,10700,1
+20250324,144400,112945380,10690,10690,10690,10690,0
+20250324,144300,112945380,10690,10690,10690,10690,0
+20250324,144200,112945380,10690,10690,10690,10690,0
+20250324,144100,112945380,10690,10690,10690,10690,0
+20250324,144000,112945380,10690,10700,10700,10690,208
+20250324,143900,110721100,10700,10700,10700,10700,0
+20250324,143800,110721100,10700,10700,10700,10700,0
+20250324,143700,110721100,10700,10700,10700,10700,0
+20250324,143600,110721100,10700,10700,10700,10700,0
+20250324,143500,110721100,10700,10700,10700,10700,0
+20250324,143400,110721100,10700,10700,10700,10700,0
+20250324,143300,110721100,10700,10700,10700,10700,0
+20250324,143200,110721100,10700,10700,10700,10700,0
+20250324,143100,110721100,10700,10700,10700,10700,1
+20250324,143000,110710400,10700,10700,10700,10700,0
+20250324,142900,110710400,10700,10700,10700,10700,0
+20250324,142800,110710400,10700,10700,10700,10700,0
+20250324,142700,110710400,10700,10700,10700,10700,0
+20250324,142600,110710400,10700,10700,10700,10700,0
+20250324,142500,110710400,10700,10700,10700,10700,0
+20250324,142400,110710400,10700,10700,10700,10700,0
+20250324,142300,110710400,10700,10700,10700,10700,0
+20250324,142200,110710400,10700,10700,10700,10700,0
+20250324,142100,110710400,10700,10700,10700,10700,0
+20250324,142000,110710400,10700,10700,10700,10700,1
+20250324,141900,110699700,10700,10700,10700,10700,0
+20250324,141800,110699700,10700,10700,10700,10700,0
+20250324,141700,110699700,10700,10700,10700,10700,0
+20250324,141600,110699700,10700,10700,10700,10700,0
+20250324,141500,110699700,10700,10700,10700,10700,0
+20250324,141400,110699700,10700,10700,10700,10700,0
+20250324,141300,110699700,10700,10700,10700,10700,0
+20250324,141200,110699700,10700,10700,10700,10700,0
+20250324,141100,110699700,10700,10700,10700,10700,0
+20250324,141000,110699700,10700,10700,10700,10700,0
+20250324,140900,110699700,10700,10700,10700,10700,0
+20250324,140800,110699700,10700,10700,10700,10700,0
+20250324,140700,110699700,10700,10700,10700,10700,0
+20250324,140600,110699700,10700,10700,10700,10700,0
+20250324,140500,110699700,10700,10700,10700,10700,0
+20250324,140400,110699700,10700,10700,10700,10700,0
+20250324,140300,110699700,10700,10700,10700,10700,0
+20250324,140200,110699700,10700,10700,10700,10700,12
+20250324,140100,110571300,10740,10740,10740,10740,0
+20250324,140000,110571300,10740,10740,10740,10740,0
+20250324,135900,110571300,10740,10740,10740,10740,0
+20250324,135800,110571300,10740,10740,10740,10740,1
+20250324,135700,110560560,10740,10740,10740,10740,0
+20250324,135600,110560560,10740,10740,10740,10740,0
+20250324,135500,110560560,10740,10740,10740,10740,1
+20250324,135400,110549820,10690,10690,10690,10690,0
+20250324,135300,110549820,10690,10690,10690,10690,0
+20250324,135200,110549820,10690,10690,10690,10690,0
+20250324,135100,110549820,10690,10690,10690,10690,1
+20250324,135000,110539130,10690,10690,10690,10690,0
+20250324,134900,110539130,10690,10690,10690,10690,0
+20250324,134800,110539130,10690,10690,10690,10690,0
+20250324,134700,110539130,10690,10690,10690,10690,0
+20250324,134600,110539130,10690,10690,10690,10690,0
+20250324,134500,110539130,10690,10690,10690,10690,2
+20250324,134400,110517750,10690,10690,10690,10690,0
+20250324,134300,110517750,10690,10690,10690,10690,0
+20250324,134200,110517750,10690,10690,10690,10690,1
+20250324,134100,110507060,10690,10690,10690,10690,0
+20250324,134000,110507060,10690,10690,10690,10690,0
+20250324,133900,110507060,10690,10690,10690,10690,0
+20250324,133800,110507060,10690,10690,10690,10690,0
+20250324,133700,110507060,10690,10690,10690,10690,0
+20250324,133600,110507060,10690,10690,10690,10690,0
+20250324,133500,110507060,10690,10690,10690,10690,0
+20250324,133400,110507060,10690,10690,10690,10690,0
+20250324,133300,110507060,10690,10690,10690,10690,0
+20250324,133200,110507060,10690,10690,10690,10690,0
+20250324,133100,110507060,10690,10690,10690,10690,0
+20250324,133000,110507060,10690,10690,10690,10690,0
+20250324,132900,110507060,10690,10690,10690,10690,0
+20250324,132800,110507060,10690,10690,10690,10690,0
+20250324,132700,110507060,10690,10690,10690,10690,0
+20250324,132600,110507060,10690,10690,10690,10690,0
+20250324,132500,110507060,10690,10690,10690,10690,0
+20250324,132400,110507060,10690,10690,10690,10690,0
+20250324,132300,110507060,10690,10690,10690,10690,0
+20250324,132200,110507060,10690,10690,10690,10690,0
+20250324,132100,110507060,10690,10690,10690,10690,0
+20250324,132000,110507060,10690,10720,10720,10690,201
+20250324,131900,108356390,10720,10720,10720,10720,4
+20250324,131800,108313510,10720,10720,10720,10720,8
+20250324,131700,108227750,10710,10710,10710,10710,0
+20250324,131600,108227750,10710,10710,10710,10710,1
+20250324,131500,108217040,10710,10710,10710,10710,0
+20250324,131400,108217040,10710,10710,10710,10710,0
+20250324,131300,108217040,10710,10710,10710,10710,40
+20250324,131200,107788640,10720,10720,10720,10720,0
+20250324,131100,107788640,10720,10720,10720,10720,0
+20250324,131000,107788640,10720,10720,10720,10720,0
+20250324,130900,107788640,10720,10720,10720,10720,0
+20250324,130800,107788640,10720,10720,10720,10720,0
+20250324,130700,107788640,10720,10720,10720,10720,0
+20250324,130600,107788640,10720,10720,10720,10720,0
+20250324,130500,107788640,10720,10720,10720,10720,0
+20250324,130400,107788640,10720,10720,10720,10720,0
+20250324,130300,107788640,10720,10720,10720,10720,0
+20250324,130200,107788640,10720,10720,10720,10720,0
+20250324,130100,107788640,10720,10720,10720,10720,1
+20250324,130000,107777920,10730,10730,10730,10730,96
+20250324,125900,106747840,10730,10730,10730,10730,0
+20250324,125800,106747840,10730,10730,10730,10730,0
+20250324,125700,106747840,10730,10730,10730,10730,0
+20250324,125600,106747840,10730,10730,10730,10730,0
+20250324,125500,106747840,10730,10730,10730,10730,0
+20250324,125400,106747840,10730,10730,10730,10730,0
+20250324,125300,106747840,10730,10730,10730,10730,0
+20250324,125200,106747840,10730,10730,10730,10730,0
+20250324,125100,106747840,10730,10730,10730,10730,0
+20250324,125000,106747840,10730,10730,10730,10730,0
+20250324,124900,106747840,10730,10730,10730,10730,0
+20250324,124800,106747840,10730,10730,10730,10730,0
+20250324,124700,106747840,10730,10730,10730,10730,0
+20250324,124600,106747840,10730,10760,10760,10730,408
+20250324,124500,102364220,10760,10760,10760,10760,0
+20250324,124400,102364220,10760,10760,10760,10760,0
+20250324,124300,102364220,10760,10760,10760,10760,0
+20250324,124200,102364220,10760,10780,10780,10760,20
+20250324,124100,102148990,10800,10800,10800,10800,216
+20250324,124000,99816190,10810,10810,10810,10810,308
+20250324,123900,96486710,10820,10820,10820,10820,2
+20250324,123800,96465070,10840,10840,10840,10840,0
+20250324,123700,96465070,10840,10840,10840,10840,10
+20250324,123600,96356670,10820,10820,10820,10820,28
+20250324,123500,96053710,10850,10850,10850,10850,0
+20250324,123400,96053710,10850,10850,10850,10850,0
+20250324,123300,96053710,10850,10850,10850,10850,0
+20250324,123200,96053710,10850,10850,10850,10850,0
+20250324,123100,96053710,10850,10850,10850,10850,0
+20250324,123000,96053710,10850,10850,10850,10850,0
+20250324,122900,96053710,10850,10850,10850,10850,0
+20250324,122800,96053710,10850,10850,10850,10850,0
+20250324,122700,96053710,10850,10850,10850,10850,100
+20250324,122600,94968710,10800,10800,10800,10800,0
+20250324,122500,94968710,10800,10800,10800,10800,0
+20250324,122400,94968710,10800,10800,10800,10800,0
+20250324,122300,94968710,10800,10800,10800,10800,0
+20250324,122200,94968710,10800,10800,10800,10800,0
+20250324,122100,94968710,10800,10800,10800,10800,0
+20250324,122000,94968710,10800,10800,10800,10800,0
+20250324,121900,94968710,10800,10800,10800,10800,0
+20250324,121800,94968710,10800,10800,10800,10800,0
+20250324,121700,94968710,10800,10800,10800,10800,0
+20250324,121600,94968710,10800,10800,10800,10800,0
+20250324,121500,94968710,10800,10800,10800,10800,0
+20250324,121400,94968710,10800,10810,10810,10800,117
+20250324,121300,93704280,10810,10810,10810,10810,0
+20250324,121200,93704280,10810,10810,10810,10810,0
+20250324,121100,93704280,10810,10810,10810,10810,0
+20250324,121000,93704280,10810,10810,10810,10810,0
+20250324,120900,93704280,10810,10810,10810,10810,0
+20250324,120800,93704280,10810,10810,10810,10810,0
+20250324,120700,93704280,10810,10810,10810,10810,0
+20250324,120600,93704280,10810,10810,10810,10810,0
+20250324,120500,93704280,10810,10810,10810,10810,0
+20250324,120400,93704280,10810,10840,10840,10810,508
+20250324,120300,88207020,10840,10840,10840,10840,0
+20250324,120200,88207020,10840,10840,10840,10840,60
+20250324,120100,87556620,10830,10830,10830,10830,0
+20250324,120000,87556620,10830,10830,10830,10830,0
+20250324,115900,87556620,10830,10830,10830,10830,0
+20250324,115800,87556620,10830,10830,10830,10830,0
+20250324,115700,87556620,10830,10830,10830,10830,0
+20250324,115600,87556620,10830,10830,10830,10830,0
+20250324,115500,87556620,10830,10830,10830,10830,6
+20250324,115400,87491640,10860,10860,10860,10860,0
+20250324,115300,87491640,10860,10860,10860,10860,0
+20250324,115200,87491640,10860,10860,10860,10860,9
+20250324,115100,87393900,10880,10880,10880,10880,0
+20250324,115000,87393900,10880,10880,10880,10880,0
+20250324,114900,87393900,10880,10880,10880,10880,0
+20250324,114800,87393900,10880,10880,10880,10880,0
+20250324,114700,87393900,10880,10900,10900,10880,10
+20250324,114600,87285080,10880,10880,10880,10880,0
+20250324,114500,87285080,10880,10880,10880,10880,1
+20250324,114400,87274200,10880,10880,10880,10880,0
+20250324,114300,87274200,10880,10880,10880,10880,0
+20250324,114200,87274200,10880,10880,10880,10880,0
+20250324,114100,87274200,10880,10880,10880,10880,0
+20250324,114000,87274200,10880,10880,10880,10880,301
+20250324,113900,83999320,10830,10830,10830,10830,0
+20250324,113800,83999320,10830,10830,10830,10830,0
+20250324,113700,83999320,10830,10830,10830,10830,0
+20250324,113600,83999320,10830,10830,10830,10830,0
+20250324,113500,83999320,10830,10830,10830,10830,0
+20250324,113400,83999320,10830,10830,10830,10830,0
+20250324,113300,83999320,10830,10830,10830,10830,0
+20250324,113200,83999320,10830,10830,10830,10830,0
+20250324,113100,83999320,10830,10830,10830,10830,0
+20250324,113000,83999320,10830,10830,10830,10830,0
+20250324,112900,83999320,10830,10830,10830,10830,0
+20250324,112800,83999320,10830,10830,10830,10830,0
+20250324,112700,83999320,10830,10830,10830,10830,0
+20250324,112600,83999320,10830,10830,10830,10830,0
+20250324,112500,83999320,10830,10830,10830,10830,24
+20250324,112400,83739400,10830,10830,10830,10830,10
+20250324,112300,83631100,10830,10830,10830,10830,0
+20250324,112200,83631100,10830,10840,10840,10830,20
+20250324,112100,83414490,10830,10830,10830,10830,0
+20250324,112000,83414490,10830,10830,10830,10830,0
+20250324,111900,83414490,10830,10830,10830,10830,0
+20250324,111800,83414490,10830,10830,10830,10830,0
+20250324,111700,83414490,10830,10830,10830,10830,1
+20250324,111600,83403660,10890,10890,10890,10890,30
+20250324,111500,83076960,10890,10890,10890,10890,0
+20250324,111400,83076960,10890,10890,10890,10890,0
+20250324,111300,83076960,10890,10890,10890,10890,1
+20250324,111200,83066070,10840,10840,10840,10840,0
+20250324,111100,83066070,10840,10840,10840,10840,107
+20250324,111000,81906190,10840,10840,10840,10840,0
+20250324,110900,81906190,10840,10840,10840,10840,15
+20250324,110800,81743590,10830,10830,10830,10830,0
+20250324,110700,81743590,10830,10830,10830,10830,0
+20250324,110600,81743590,10830,10830,10830,10830,0
+20250324,110500,81743590,10830,10830,10830,10830,0
+20250324,110400,81743590,10830,10830,10830,10830,0
+20250324,110300,81743590,10830,10830,10830,10830,0
+20250324,110200,81743590,10830,10850,10950,10820,636
+20250324,110100,74829360,10840,10810,10840,10810,1219
+20250324,110000,61641520,10810,10810,10810,10810,0
+20250324,105900,61641520,10810,10810,10810,10810,100
+20250324,105800,60560520,10810,10810,10810,10810,50
+20250324,105700,60020020,10810,10810,10810,10810,0
+20250324,105600,60020020,10810,10810,10810,10810,0
+20250324,105500,60020020,10810,10810,10810,10810,1
+20250324,105400,60009210,10810,10810,10810,10810,2
+20250324,105300,59987590,10810,10810,10810,10810,0
+20250324,105200,59987590,10810,10810,10810,10810,0
+20250324,105100,59987590,10810,10810,10810,10810,0
+20250324,105000,59987590,10810,10810,10810,10810,0
+20250324,104900,59987590,10810,10810,10810,10810,0
+20250324,104800,59987590,10810,10810,10810,10810,0
+20250324,104700,59987590,10810,10800,10810,10800,2
+20250324,104600,59965980,10800,10800,10800,10800,0
+20250324,104500,59965980,10800,10800,10800,10800,0
+20250324,104400,59965980,10800,10800,10800,10800,206
+20250324,104300,57741180,10820,10820,10820,10820,0
+20250324,104200,57741180,10820,10820,10820,10820,0
+20250324,104100,57741180,10820,10820,10820,10820,0
+20250324,104000,57741180,10820,10820,10820,10820,0
+20250324,103900,57741180,10820,10820,10820,10820,0
+20250324,103800,57741180,10820,10820,10820,10820,0
+20250324,103700,57741180,10820,10820,10820,10820,0
+20250324,103600,57741180,10820,10820,10820,10820,0
+20250324,103500,57741180,10820,10820,10820,10820,0
+20250324,103400,57741180,10820,10820,10820,10820,0
+20250324,103300,57741180,10820,10820,10820,10820,0
+20250324,103200,57741180,10820,10820,10820,10820,8
+20250324,103100,57654620,10820,10820,10820,10820,0
+20250324,103000,57654620,10820,10820,10820,10820,0
+20250324,102900,57654620,10820,10820,10820,10820,0
+20250324,102800,57654620,10820,10820,10820,10820,0
+20250324,102700,57654620,10820,10800,10820,10800,1267
+20250324,102600,43957320,10790,10790,10790,10790,0
+20250324,102500,43957320,10790,10790,10790,10790,78
+20250324,102400,43115700,10730,10730,10730,10730,0
+20250324,102300,43115700,10730,10730,10730,10730,0
+20250324,102200,43115700,10730,10730,10730,10730,0
+20250324,102100,43115700,10730,10730,10730,10730,0
+20250324,102000,43115700,10730,10730,10730,10730,0
+20250324,101900,43115700,10730,10730,10730,10730,0
+20250324,101800,43115700,10730,10730,10730,10730,0
+20250324,101700,43115700,10730,10730,10730,10730,0
+20250324,101600,43115700,10730,10730,10730,10730,1
+20250324,101500,43104970,10790,10790,10790,10790,0
+20250324,101400,43104970,10790,10790,10790,10790,0
+20250324,101300,43104970,10790,10790,10790,10790,0
+20250324,101200,43104970,10790,10790,10790,10790,0
+20250324,101100,43104970,10790,10790,10790,10790,0
+20250324,101000,43104970,10790,10790,10790,10790,0
+20250324,100900,43104970,10790,10790,10790,10790,20
+20250324,100800,42889170,10790,10790,10790,10790,20
+20250324,100700,42673370,10790,10790,10790,10790,0
+20250324,100600,42673370,10790,10790,10790,10790,0
+20250324,100500,42673370,10790,10790,10790,10790,0
+20250324,100400,42673370,10790,10790,10790,10790,10
+20250324,100300,42565470,10790,10790,10790,10790,0
+20250324,100200,42565470,10790,10790,10790,10790,0
+20250324,100100,42565470,10790,10790,10790,10790,74
+20250324,100000,41767010,10790,10790,10790,10790,0
+20250324,095900,41767010,10790,10790,10790,10790,0
+20250324,095800,41767010,10790,10790,10790,10790,0
+20250324,095700,41767010,10790,10790,10790,10790,0
+20250324,095600,41767010,10790,10790,10790,10790,0
+20250324,095500,41767010,10790,10790,10790,10790,0
+20250324,095400,41767010,10790,10790,10790,10790,0
+20250324,095300,41767010,10790,10790,10790,10790,0
+20250324,095200,41767010,10790,10790,10790,10790,8
+20250324,095100,41680690,10790,10790,10790,10790,0
+20250324,095000,41680690,10790,10790,10790,10790,0
+20250324,094900,41680690,10790,10790,10790,10790,2
+20250324,094800,41659110,10720,10720,10720,10720,82
+20250324,094700,40780070,10800,10800,10800,10800,0
+20250324,094600,40780070,10800,10800,10800,10800,314
+20250324,094500,37388870,10810,10810,10810,10810,0
+20250324,094400,37388870,10810,10810,10810,10810,40
+20250324,094300,36956470,10810,10810,10810,10810,0
+20250324,094200,36956470,10810,10770,10820,10770,129
+20250324,094100,35563310,10770,10770,10770,10770,23
+20250324,094000,35315600,10830,10830,10830,10830,0
+20250324,093900,35315600,10830,10830,10830,10830,0
+20250324,093800,35315600,10830,10740,10830,10740,757
+20250324,093700,27166540,10740,10740,10740,10740,0
+20250324,093600,27166540,10740,10740,10740,10740,0
+20250324,093500,27166540,10740,10740,10740,10740,0
+20250324,093400,27166540,10740,10740,10740,10740,0
+20250324,093300,27166540,10740,10710,10740,10710,147
+20250324,093200,25592140,10640,10640,10640,10640,0
+20250324,093100,25592140,10640,10640,10640,10640,0
+20250324,093000,25592140,10640,10710,10710,10640,3
+20250324,092900,25560080,10690,10690,10690,10690,16
+20250324,092800,25389040,10690,10690,10690,10690,0
+20250324,092700,25389040,10690,10690,10690,10690,0
+20250324,092600,25389040,10690,10690,10690,10690,0
+20250324,092500,25389040,10690,10690,10690,10690,0
+20250324,092400,25389040,10690,10690,10690,10690,0
+20250324,092300,25389040,10690,10670,10690,10670,35
+20250324,092200,25014920,10640,10640,10640,10640,0
+20250324,092100,25014920,10640,10640,10640,10640,0
+20250324,092000,25014920,10640,10640,10640,10640,84
+20250324,091900,24121160,10640,10640,10640,10640,1354
+20250324,091800,9714600,10640,10640,10640,10640,0
+20250324,091700,9714600,10640,10640,10640,10640,0
+20250324,091600,9714600,10640,10640,10640,10640,36
+20250324,091500,9331560,10640,10640,10640,10640,0
+20250324,091400,9331560,10640,10640,10640,10640,64
+20250324,091300,8650600,10660,10660,10660,10660,0
+20250324,091200,8650600,10660,10660,10660,10660,102
+20250324,091100,7563280,10590,10590,10590,10590,0
+20250324,091000,7563280,10590,10600,10600,10590,103
+20250324,090900,6471510,10590,10590,10590,10590,0
+20250324,090800,6471510,10590,10590,10590,10590,0
+20250324,090700,6471510,10590,10600,10600,10590,9
+20250324,090600,6376180,10630,10630,10630,10630,20
+20250324,090500,6163580,10610,10610,10610,10610,0
+20250324,090400,6163580,10610,10600,10610,10600,66
+20250324,090300,5463480,10700,10700,10700,10700,30
+20250324,090200,5142480,10700,10700,10700,10700,0
+20250324,090100,5142480,10700,10640,10700,10620,442
+20250324,090000,425320,10660,10630,10660,10630,40

273640/min/candle-20250325.csv

@@ -0,0 +1,725 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,210300,202311770,10670,10670,10670,10670,339
+20250325,210200,202311770,10670,10670,10670,10670,0
+20250325,210100,202311770,10670,10670,10670,10670,0
+20250325,210000,202311770,10670,10670,10670,10670,0
+20250325,205900,202311770,10670,10670,10670,10670,0
+20250325,205800,202311770,10670,10670,10670,10670,0
+20250325,205700,202311770,10670,10670,10670,10670,0
+20250325,205600,202311770,10670,10670,10670,10670,0
+20250325,205500,202311770,10670,10670,10670,10670,0
+20250325,205400,202311770,10670,10670,10670,10670,0
+20250325,205300,202311770,10670,10670,10670,10670,0
+20250325,205200,202311770,10670,10670,10670,10670,0
+20250325,205100,202311770,10670,10670,10670,10670,0
+20250325,205000,202311770,10670,10670,10670,10670,0
+20250325,204900,202311770,10670,10670,10670,10670,0
+20250325,204800,202311770,10670,10670,10670,10670,0
+20250325,204700,202311770,10670,10670,10670,10670,0
+20250325,204600,202311770,10670,10670,10670,10670,0
+20250325,204500,202311770,10670,10670,10670,10670,0
+20250325,204400,202311770,10670,10670,10670,10670,0
+20250325,204300,202311770,10670,10670,10670,10670,0
+20250325,204200,202311770,10670,10670,10670,10670,0
+20250325,204100,202311770,10670,10670,10670,10670,0
+20250325,204000,202311770,10670,10670,10670,10670,0
+20250325,203900,202311770,10670,10670,10670,10670,0
+20250325,203800,202311770,10670,10670,10670,10670,0
+20250325,203700,202311770,10670,10670,10670,10670,0
+20250325,203600,202311770,10670,10670,10670,10670,0
+20250325,203500,202311770,10670,10670,10670,10670,0
+20250325,203400,202311770,10670,10670,10670,10670,0
+20250325,203300,202311770,10670,10670,10670,10670,339
+20250325,203200,202311770,10670,10670,10670,10670,0
+20250325,203100,202311770,10670,10670,10670,10670,0
+20250325,203000,202311770,10670,10670,10670,10670,0
+20250325,202900,202311770,10670,10670,10670,10670,0
+20250325,202800,202311770,10670,10670,10670,10670,0
+20250325,202700,202311770,10670,10670,10670,10670,0
+20250325,202600,202311770,10670,10670,10670,10670,0
+20250325,202500,202311770,10670,10670,10670,10670,0
+20250325,202400,202311770,10670,10670,10670,10670,0
+20250325,202300,202311770,10670,10670,10670,10670,0
+20250325,202200,202311770,10670,10670,10670,10670,0
+20250325,202100,202311770,10670,10670,10670,10670,0
+20250325,202000,202311770,10670,10670,10670,10670,0
+20250325,201900,202311770,10670,10670,10670,10670,0
+20250325,201800,202311770,10670,10670,10670,10670,0
+20250325,201700,202311770,10670,10670,10670,10670,0
+20250325,201600,202311770,10670,10670,10670,10670,0
+20250325,201500,202311770,10670,10670,10670,10670,0
+20250325,201400,202311770,10670,10670,10670,10670,0
+20250325,201300,202311770,10670,10670,10670,10670,0
+20250325,201200,202311770,10670,10670,10670,10670,0
+20250325,201100,202311770,10670,10670,10670,10670,0
+20250325,201000,202311770,10670,10670,10670,10670,0
+20250325,200900,202311770,10670,10670,10670,10670,0
+20250325,200800,202311770,10670,10670,10670,10670,0
+20250325,200700,202311770,10670,10670,10670,10670,0
+20250325,200600,202311770,10670,10670,10670,10670,0
+20250325,200500,202311770,10670,10670,10670,10670,0
+20250325,200400,202311770,10670,10670,10670,10670,0
+20250325,200300,202311770,10670,10670,10670,10670,339
+20250325,200200,202311770,10670,10670,10670,10670,0
+20250325,200100,202311770,10670,10670,10670,10670,0
+20250325,200000,202311770,10670,10670,10670,10670,0
+20250325,195900,202311770,10670,10670,10670,10670,0
+20250325,195800,202311770,10670,10670,10670,10670,0
+20250325,195700,202311770,10670,10670,10670,10670,0
+20250325,195600,202311770,10670,10670,10670,10670,0
+20250325,195500,202311770,10670,10670,10670,10670,0
+20250325,195400,202311770,10670,10670,10670,10670,0
+20250325,195300,202311770,10670,10670,10670,10670,0
+20250325,195200,202311770,10670,10670,10670,10670,0
+20250325,195100,202311770,10670,10670,10670,10670,0
+20250325,195000,202311770,10670,10670,10670,10670,0
+20250325,194900,202311770,10670,10670,10670,10670,0
+20250325,194800,202311770,10670,10670,10670,10670,0
+20250325,194700,202311770,10670,10670,10670,10670,0
+20250325,194600,202311770,10670,10670,10670,10670,0
+20250325,194500,202311770,10670,10670,10670,10670,0
+20250325,194400,202311770,10670,10670,10670,10670,0
+20250325,194300,202311770,10670,10670,10670,10670,0
+20250325,194200,202311770,10670,10670,10670,10670,0
+20250325,194100,202311770,10670,10670,10670,10670,0
+20250325,194000,202311770,10670,10670,10670,10670,0
+20250325,193900,202311770,10670,10670,10670,10670,0
+20250325,193800,202311770,10670,10670,10670,10670,0
+20250325,193700,202311770,10670,10670,10670,10670,0
+20250325,193600,202311770,10670,10670,10670,10670,0
+20250325,193500,202311770,10670,10670,10670,10670,0
+20250325,193400,202311770,10670,10670,10670,10670,0
+20250325,193300,202311770,10670,10670,10670,10670,339
+20250325,193200,202311770,10670,10670,10670,10670,0
+20250325,193100,202311770,10670,10670,10670,10670,0
+20250325,193000,202311770,10670,10670,10670,10670,0
+20250325,192900,202311770,10670,10670,10670,10670,0
+20250325,192800,202311770,10670,10670,10670,10670,0
+20250325,192700,202311770,10670,10670,10670,10670,0
+20250325,192600,202311770,10670,10670,10670,10670,0
+20250325,192500,202311770,10670,10670,10670,10670,0
+20250325,192400,202311770,10670,10670,10670,10670,0
+20250325,192300,202311770,10670,10670,10670,10670,0
+20250325,192200,202311770,10670,10670,10670,10670,0
+20250325,192100,202311770,10670,10670,10670,10670,0
+20250325,192000,202311770,10670,10670,10670,10670,0
+20250325,191900,202311770,10670,10670,10670,10670,0
+20250325,191800,202311770,10670,10670,10670,10670,0
+20250325,191700,202311770,10670,10670,10670,10670,0
+20250325,191600,202311770,10670,10670,10670,10670,0
+20250325,191500,202311770,10670,10670,10670,10670,0
+20250325,191400,202311770,10670,10670,10670,10670,0
+20250325,191300,202311770,10670,10670,10670,10670,0
+20250325,191200,202311770,10670,10670,10670,10670,0
+20250325,191100,202311770,10670,10670,10670,10670,0
+20250325,191000,202311770,10670,10670,10670,10670,0
+20250325,190900,202311770,10670,10670,10670,10670,0
+20250325,190800,202311770,10670,10670,10670,10670,0
+20250325,190700,202311770,10670,10670,10670,10670,0
+20250325,190600,202311770,10670,10670,10670,10670,0
+20250325,190500,202311770,10670,10670,10670,10670,0
+20250325,190400,202311770,10670,10670,10670,10670,0
+20250325,190300,202311770,10670,10670,10670,10670,339
+20250325,190200,202311770,10670,10670,10670,10670,0
+20250325,190100,202311770,10670,10670,10670,10670,0
+20250325,190000,202311770,10670,10670,10670,10670,0
+20250325,185900,202311770,10670,10670,10670,10670,0
+20250325,185800,202311770,10670,10670,10670,10670,0
+20250325,185700,202311770,10670,10670,10670,10670,0
+20250325,185600,202311770,10670,10670,10670,10670,0
+20250325,185500,202311770,10670,10670,10670,10670,0
+20250325,185400,202311770,10670,10670,10670,10670,0
+20250325,185300,202311770,10670,10670,10670,10670,0
+20250325,185200,202311770,10670,10670,10670,10670,0
+20250325,185100,202311770,10670,10670,10670,10670,0
+20250325,185000,202311770,10670,10670,10670,10670,0
+20250325,184900,202311770,10670,10670,10670,10670,0
+20250325,184800,202311770,10670,10670,10670,10670,0
+20250325,184700,202311770,10670,10670,10670,10670,0
+20250325,184600,202311770,10670,10670,10670,10670,0
+20250325,184500,202311770,10670,10670,10670,10670,0
+20250325,184400,202311770,10670,10670,10670,10670,0
+20250325,184300,202311770,10670,10670,10670,10670,0
+20250325,184200,202311770,10670,10670,10670,10670,0
+20250325,184100,202311770,10670,10670,10670,10670,0
+20250325,184000,202311770,10670,10670,10670,10670,0
+20250325,183900,202311770,10670,10670,10670,10670,0
+20250325,183800,202311770,10670,10670,10670,10670,0
+20250325,183700,202311770,10670,10670,10670,10670,0
+20250325,183600,202311770,10670,10670,10670,10670,0
+20250325,183500,202311770,10670,10670,10670,10670,0
+20250325,183400,202311770,10670,10670,10670,10670,0
+20250325,183300,202311770,10670,10670,10670,10670,339
+20250325,183200,202311770,10670,10670,10670,10670,0
+20250325,183100,202311770,10670,10670,10670,10670,0
+20250325,183000,202311770,10670,10670,10670,10670,0
+20250325,182900,202311770,10670,10670,10670,10670,0
+20250325,182800,202311770,10670,10670,10670,10670,0
+20250325,182700,202311770,10670,10670,10670,10670,0
+20250325,182600,202311770,10670,10670,10670,10670,0
+20250325,182500,202311770,10670,10670,10670,10670,0
+20250325,182400,202311770,10670,10670,10670,10670,0
+20250325,182300,202311770,10670,10670,10670,10670,0
+20250325,182200,202311770,10670,10670,10670,10670,0
+20250325,182100,202311770,10670,10670,10670,10670,0
+20250325,182000,202311770,10670,10670,10670,10670,0
+20250325,181900,202311770,10670,10670,10670,10670,0
+20250325,181800,202311770,10670,10670,10670,10670,0
+20250325,181700,202311770,10670,10670,10670,10670,0
+20250325,181600,202311770,10670,10670,10670,10670,0
+20250325,181500,202311770,10670,10670,10670,10670,0
+20250325,181400,202311770,10670,10670,10670,10670,0
+20250325,181300,202311770,10670,10670,10670,10670,0
+20250325,181200,202311770,10670,10670,10670,10670,0
+20250325,181100,202311770,10670,10670,10670,10670,0
+20250325,181000,202311770,10670,10670,10670,10670,0
+20250325,180900,202311770,10670,10670,10670,10670,0
+20250325,180800,202311770,10670,10670,10670,10670,0
+20250325,180700,202311770,10670,10670,10670,10670,0
+20250325,180600,202311770,10670,10670,10670,10670,0
+20250325,180500,202311770,10670,10670,10670,10670,0
+20250325,180400,202311770,10670,10670,10670,10670,0
+20250325,180300,202311770,10670,10670,10670,10670,339
+20250325,180200,202311770,10670,10670,10670,10670,0
+20250325,180100,202311770,10670,10670,10670,10670,0
+20250325,180000,202311770,10670,10670,10670,10670,0
+20250325,175900,202311770,10670,10670,10670,10670,0
+20250325,175800,202311770,10670,10670,10670,10670,0
+20250325,175700,202311770,10670,10670,10670,10670,0
+20250325,175600,202311770,10670,10670,10670,10670,0
+20250325,175500,202311770,10670,10670,10670,10670,0
+20250325,175400,202311770,10670,10670,10670,10670,0
+20250325,175300,202311770,10670,10670,10670,10670,0
+20250325,175200,202311770,10670,10670,10670,10670,0
+20250325,175100,202311770,10670,10670,10670,10670,0
+20250325,175000,202311770,10670,10670,10670,10670,0
+20250325,174900,202311770,10670,10670,10670,10670,0
+20250325,174800,202311770,10670,10670,10670,10670,0
+20250325,174700,202311770,10670,10670,10670,10670,0
+20250325,174600,202311770,10670,10670,10670,10670,0
+20250325,174500,202311770,10670,10670,10670,10670,0
+20250325,174400,202311770,10670,10670,10670,10670,0
+20250325,174300,202311770,10670,10670,10670,10670,0
+20250325,174200,202311770,10670,10670,10670,10670,0
+20250325,174100,202311770,10670,10670,10670,10670,0
+20250325,174000,202311770,10670,10670,10670,10670,0
+20250325,173900,202311770,10670,10670,10670,10670,0
+20250325,173800,202311770,10670,10670,10670,10670,0
+20250325,173700,202311770,10670,10670,10670,10670,0
+20250325,173600,202311770,10670,10670,10670,10670,0
+20250325,173500,202311770,10670,10670,10670,10670,0
+20250325,173400,202311770,10670,10670,10670,10670,0
+20250325,173300,202311770,10670,10670,10670,10670,339
+20250325,173200,202311770,10670,10670,10670,10670,0
+20250325,173100,202311770,10670,10670,10670,10670,0
+20250325,173000,202311770,10670,10670,10670,10670,0
+20250325,172900,202311770,10670,10670,10670,10670,0
+20250325,172800,202311770,10670,10670,10670,10670,0
+20250325,172700,202311770,10670,10670,10670,10670,0
+20250325,172600,202311770,10670,10670,10670,10670,0
+20250325,172500,202311770,10670,10670,10670,10670,0
+20250325,172400,202311770,10670,10670,10670,10670,0
+20250325,172300,202311770,10670,10670,10670,10670,0
+20250325,172200,202311770,10670,10670,10670,10670,0
+20250325,172100,202311770,10670,10670,10670,10670,0
+20250325,172000,202311770,10670,10670,10670,10670,0
+20250325,171900,202311770,10670,10670,10670,10670,0
+20250325,171800,202311770,10670,10670,10670,10670,0
+20250325,171700,202311770,10670,10670,10670,10670,0
+20250325,171600,202311770,10670,10670,10670,10670,0
+20250325,171500,202311770,10670,10670,10670,10670,0
+20250325,171400,202311770,10670,10670,10670,10670,0
+20250325,171300,202311770,10670,10670,10670,10670,0
+20250325,171200,202311770,10670,10670,10670,10670,0
+20250325,171100,202311770,10670,10670,10670,10670,0
+20250325,171000,202311770,10670,10670,10670,10670,0
+20250325,170900,202311770,10670,10670,10670,10670,0
+20250325,170800,202311770,10670,10670,10670,10670,0
+20250325,170700,202311770,10670,10670,10670,10670,0
+20250325,170600,202311770,10670,10670,10670,10670,0
+20250325,170500,202311770,10670,10670,10670,10670,0
+20250325,170400,202311770,10670,10670,10670,10670,0
+20250325,170300,202311770,10670,10670,10670,10670,339
+20250325,170200,202311770,10670,10670,10670,10670,0
+20250325,170100,202311770,10670,10670,10670,10670,0
+20250325,170000,202311770,10670,10670,10670,10670,0
+20250325,165900,202311770,10670,10670,10670,10670,0
+20250325,165800,202311770,10670,10670,10670,10670,0
+20250325,165700,202311770,10670,10670,10670,10670,0
+20250325,165600,202311770,10670,10670,10670,10670,0
+20250325,165500,202311770,10670,10670,10670,10670,0
+20250325,165400,202311770,10670,10670,10670,10670,0
+20250325,165300,202311770,10670,10670,10670,10670,0
+20250325,165200,202311770,10670,10670,10670,10670,0
+20250325,165100,202311770,10670,10670,10670,10670,0
+20250325,165000,202311770,10670,10670,10670,10670,0
+20250325,164900,202311770,10670,10670,10670,10670,0
+20250325,164800,202311770,10670,10670,10670,10670,0
+20250325,164700,202311770,10670,10670,10670,10670,0
+20250325,164600,202311770,10670,10670,10670,10670,0
+20250325,164500,202311770,10670,10670,10670,10670,0
+20250325,164400,202311770,10670,10670,10670,10670,0
+20250325,164300,202311770,10670,10670,10670,10670,0
+20250325,164200,202311770,10670,10670,10670,10670,0
+20250325,164100,202311770,10670,10670,10670,10670,0
+20250325,164000,202311770,10670,10670,10670,10670,0
+20250325,163900,202311770,10670,10670,10670,10670,0
+20250325,163800,202311770,10670,10670,10670,10670,0
+20250325,163700,202311770,10670,10670,10670,10670,0
+20250325,163600,202311770,10670,10670,10670,10670,0
+20250325,163500,202311770,10670,10670,10670,10670,0
+20250325,163400,202311770,10670,10670,10670,10670,0
+20250325,163300,202311770,10670,10670,10670,10670,339
+20250325,163200,202311770,10670,10670,10670,10670,0
+20250325,163100,202311770,10670,10670,10670,10670,0
+20250325,163000,202311770,10670,10670,10670,10670,0
+20250325,162900,202311770,10670,10670,10670,10670,0
+20250325,162800,202311770,10670,10670,10670,10670,0
+20250325,162700,202311770,10670,10670,10670,10670,0
+20250325,162600,202311770,10670,10670,10670,10670,0
+20250325,162500,202311770,10670,10670,10670,10670,0
+20250325,162400,202311770,10670,10670,10670,10670,0
+20250325,162300,202311770,10670,10670,10670,10670,0
+20250325,162200,202311770,10670,10670,10670,10670,0
+20250325,162100,202311770,10670,10670,10670,10670,0
+20250325,162000,202311770,10670,10670,10670,10670,0
+20250325,161900,202311770,10670,10670,10670,10670,0
+20250325,161800,202311770,10670,10670,10670,10670,0
+20250325,161700,202311770,10670,10670,10670,10670,0
+20250325,161600,202311770,10670,10670,10670,10670,0
+20250325,161500,202311770,10670,10670,10670,10670,0
+20250325,161400,202311770,10670,10670,10670,10670,0
+20250325,161300,202311770,10670,10670,10670,10670,0
+20250325,161200,202311770,10670,10670,10670,10670,0
+20250325,161100,202311770,10670,10670,10670,10670,0
+20250325,161000,202311770,10670,10670,10670,10670,0
+20250325,160900,202311770,10670,10670,10670,10670,0
+20250325,160800,202311770,10670,10670,10670,10670,0
+20250325,160700,202311770,10670,10670,10670,10670,0
+20250325,160600,202311770,10670,10670,10670,10670,0
+20250325,160500,202311770,10670,10670,10670,10670,0
+20250325,160400,202311770,10670,10670,10670,10670,0
+20250325,160300,202311770,10670,10670,10670,10670,339
+20250325,160200,202311770,10670,10670,10670,10670,0
+20250325,160100,202311770,10670,10670,10670,10670,0
+20250325,160000,202311770,10670,10670,10670,10670,0
+20250325,155900,202311770,10670,10670,10670,10670,0
+20250325,155800,202311770,10670,10670,10670,10670,0
+20250325,155700,202311770,10670,10670,10670,10670,0
+20250325,155600,202311770,10670,10670,10670,10670,0
+20250325,155500,202311770,10670,10670,10670,10670,0
+20250325,155400,202311770,10670,10670,10670,10670,0
+20250325,155300,202311770,10670,10670,10670,10670,0
+20250325,155200,202311770,10670,10670,10670,10670,0
+20250325,155100,202311770,10670,10670,10670,10670,0
+20250325,155000,202311770,10670,10670,10670,10670,0
+20250325,154900,202311770,10670,10670,10670,10670,0
+20250325,154800,202311770,10670,10670,10670,10670,0
+20250325,154700,202311770,10670,10670,10670,10670,0
+20250325,154600,202311770,10670,10670,10670,10670,0
+20250325,154500,202311770,10670,10670,10670,10670,0
+20250325,154400,202311770,10670,10670,10670,10670,0
+20250325,154300,202311770,10670,10670,10670,10670,0
+20250325,154200,202311770,10670,10670,10670,10670,0
+20250325,154100,202311770,10670,10670,10670,10670,0
+20250325,154000,202311770,10670,10670,10670,10670,0
+20250325,153900,202311770,10670,10670,10670,10670,0
+20250325,153800,202311770,10670,10670,10670,10670,0
+20250325,153700,202311770,10670,10670,10670,10670,0
+20250325,153600,202311770,10670,10670,10670,10670,0
+20250325,153500,202311770,10670,10670,10670,10670,0
+20250325,153400,202311770,10670,10670,10670,10670,0
+20250325,153300,202311770,10670,10670,10670,10670,339
+20250325,153200,202311770,10670,10670,10670,10670,0
+20250325,153100,202311770,10670,10670,10670,10670,0
+20250325,153000,202311770,10670,10670,10670,10670,339
+20250325,152900,198694640,10670,10670,10670,10670,0
+20250325,152800,198694640,10670,10670,10670,10670,0
+20250325,152700,198694640,10670,10670,10670,10670,0
+20250325,152600,198694640,10670,10670,10670,10670,0
+20250325,152500,198694640,10670,10670,10670,10670,0
+20250325,152400,198694640,10670,10670,10670,10670,0
+20250325,152300,198694640,10670,10670,10670,10670,0
+20250325,152200,198694640,10670,10670,10670,10670,0
+20250325,152100,198694640,10670,10670,10670,10670,0
+20250325,152000,198694640,10670,10670,10670,10670,0
+20250325,151900,198694640,10670,10670,10670,10670,22
+20250325,151800,198459900,10670,10670,10670,10670,11
+20250325,151700,198342530,10620,10640,10640,10620,310
+20250325,151600,195045830,10680,10680,10680,10680,0
+20250325,151500,195045830,10680,10680,10680,10680,0
+20250325,151400,195045830,10680,10680,10680,10680,0
+20250325,151300,195045830,10680,10680,10680,10680,0
+20250325,151200,195045830,10680,10680,10680,10680,1
+20250325,151100,195035150,10630,10630,10630,10630,0
+20250325,151000,195035150,10630,10650,10680,10630,185
+20250325,150900,193064490,10670,10690,10690,10670,1297
+20250325,150800,179213110,10690,10690,10690,10690,3
+20250325,150700,179181040,10730,10730,10730,10730,0
+20250325,150600,179181040,10730,10730,10730,10730,0
+20250325,150500,179181040,10730,10730,10730,10730,0
+20250325,150400,179181040,10730,10730,10730,10730,0
+20250325,150300,179181040,10730,10730,10730,10730,0
+20250325,150200,179181040,10730,10730,10730,10730,0
+20250325,150100,179181040,10730,10730,10730,10730,0
+20250325,150000,179181040,10730,10730,10730,10730,1
+20250325,145900,179170310,10730,10730,10730,10730,0
+20250325,145800,179170310,10730,10730,10730,10730,11
+20250325,145700,179052280,10730,10730,10730,10730,0
+20250325,145600,179052280,10730,10730,10730,10730,0
+20250325,145500,179052280,10730,10730,10730,10730,0
+20250325,145400,179052280,10730,10730,10730,10730,0
+20250325,145300,179052280,10730,10730,10730,10730,0
+20250325,145200,179052280,10730,10730,10730,10730,5
+20250325,145100,178998630,10680,10680,10680,10680,0
+20250325,145000,178998630,10680,10680,10680,10680,0
+20250325,144900,178998630,10680,10680,10680,10680,0
+20250325,144800,178998630,10680,10680,10680,10680,0
+20250325,144700,178998630,10680,10680,10680,10680,0
+20250325,144600,178998630,10680,10680,10680,10680,0
+20250325,144500,178998630,10680,10680,10680,10680,0
+20250325,144400,178998630,10680,10680,10680,10680,0
+20250325,144300,178998630,10680,10680,10680,10680,0
+20250325,144200,178998630,10680,10680,10680,10680,0
+20250325,144100,178998630,10680,10680,10680,10680,0
+20250325,144000,178998630,10680,10680,10680,10680,0
+20250325,143900,178998630,10680,10680,10680,10680,7
+20250325,143800,178923870,10680,10680,10680,10680,0
+20250325,143700,178923870,10680,10680,10680,10680,0
+20250325,143600,178923870,10680,10680,10680,10680,0
+20250325,143500,178923870,10680,10680,10680,10680,0
+20250325,143400,178923870,10680,10680,10680,10680,0
+20250325,143300,178923870,10680,10680,10680,10680,0
+20250325,143200,178923870,10680,10680,10680,10680,0
+20250325,143100,178923870,10680,10680,10680,10680,0
+20250325,143000,178923870,10680,10680,10680,10680,0
+20250325,142900,178923870,10680,10680,10680,10680,0
+20250325,142800,178923870,10680,10680,10680,10680,0
+20250325,142700,178923870,10680,10680,10680,10680,0
+20250325,142600,178923870,10680,10680,10680,10680,0
+20250325,142500,178923870,10680,10730,10730,10680,349
+20250325,142400,175189050,10680,10680,10680,10680,57
+20250325,142300,174580290,10680,10680,10680,10680,297
+20250325,142200,171408330,10690,10690,10690,10690,63
+20250325,142100,170734860,10690,10690,10690,10690,0
+20250325,142000,170734860,10690,10690,10690,10690,37
+20250325,141900,170339330,10700,10700,10700,10700,6
+20250325,141800,170275130,10690,10690,10690,10690,0
+20250325,141700,170275130,10690,10690,10690,10690,0
+20250325,141600,170275130,10690,10690,10690,10690,0
+20250325,141500,170275130,10690,10690,10690,10690,0
+20250325,141400,170275130,10690,10690,10690,10690,0
+20250325,141300,170275130,10690,10690,10690,10690,0
+20250325,141200,170275130,10690,10690,10690,10690,0
+20250325,141100,170275130,10690,10690,10690,10690,0
+20250325,141000,170275130,10690,10690,10690,10690,0
+20250325,140900,170275130,10690,10690,10690,10690,0
+20250325,140800,170275130,10690,10690,10690,10690,0
+20250325,140700,170275130,10690,10690,10690,10690,0
+20250325,140600,170275130,10690,10690,10690,10690,0
+20250325,140500,170275130,10690,10690,10690,10690,0
+20250325,140400,170275130,10690,10690,10690,10690,0
+20250325,140300,170275130,10690,10690,10690,10690,0
+20250325,140200,170275130,10690,10690,10690,10690,0
+20250325,140100,170275130,10690,10690,10690,10690,18
+20250325,140000,170082710,10680,10680,10680,10680,0
+20250325,135900,170082710,10680,10690,10690,10680,504
+20250325,135800,164695420,10690,10690,10690,10690,0
+20250325,135700,164695420,10690,10690,10690,10690,0
+20250325,135600,164695420,10690,10690,10690,10690,0
+20250325,135500,164695420,10690,10690,10690,10690,0
+20250325,135400,164695420,10690,10690,10690,10690,0
+20250325,135300,164695420,10690,10690,10690,10690,46
+20250325,135200,164203680,10680,10680,10680,10680,0
+20250325,135100,164203680,10680,10680,10680,10680,0
+20250325,135000,164203680,10680,10680,10680,10680,0
+20250325,134900,164203680,10680,10680,10680,10680,0
+20250325,134800,164203680,10680,10680,10680,10680,0
+20250325,134700,164203680,10680,10680,10680,10680,0
+20250325,134600,164203680,10680,10680,10680,10680,0
+20250325,134500,164203680,10680,10680,10680,10680,0
+20250325,134400,164203680,10680,10680,10680,10680,0
+20250325,134300,164203680,10680,10680,10680,10680,2
+20250325,134200,164182320,10680,10680,10680,10680,0
+20250325,134100,164182320,10680,10680,10680,10680,0
+20250325,134000,164182320,10680,10680,10680,10680,0
+20250325,133900,164182320,10680,10680,10680,10680,0
+20250325,133800,164182320,10680,10680,10680,10680,0
+20250325,133700,164182320,10680,10680,10680,10680,7
+20250325,133600,164107560,10690,10690,10690,10690,455
+20250325,133500,159243610,10690,10690,10690,10690,0
+20250325,133400,159243610,10690,10690,10690,10690,3
+20250325,133300,159211540,10690,10690,10690,10690,0
+20250325,133200,159211540,10690,10690,10690,10690,0
+20250325,133100,159211540,10690,10690,10690,10690,0
+20250325,133000,159211540,10690,10690,10690,10690,0
+20250325,132900,159211540,10690,10720,10720,10690,1400
+20250325,132800,144229820,10710,10710,10710,10710,0
+20250325,132700,144229820,10710,10710,10710,10710,0
+20250325,132600,144229820,10710,10710,10710,10710,0
+20250325,132500,144229820,10710,10710,10710,10710,0
+20250325,132400,144229820,10710,10710,10710,10710,0
+20250325,132300,144229820,10710,10710,10710,10710,0
+20250325,132200,144229820,10710,10710,10710,10710,0
+20250325,132100,144229820,10710,10710,10710,10710,0
+20250325,132000,144229820,10710,10710,10710,10710,0
+20250325,131900,144229820,10710,10710,10710,10710,6
+20250325,131800,144165560,10720,10720,10720,10720,0
+20250325,131700,144165560,10720,10720,10720,10720,0
+20250325,131600,144165560,10720,10720,10720,10720,0
+20250325,131500,144165560,10720,10720,10720,10720,0
+20250325,131400,144165560,10720,10720,10720,10720,0
+20250325,131300,144165560,10720,10720,10720,10720,1
+20250325,131200,144154840,10780,10780,10780,10780,0
+20250325,131100,144154840,10780,10780,10780,10780,0
+20250325,131000,144154840,10780,10780,10780,10780,0
+20250325,130900,144154840,10780,10780,10780,10780,0
+20250325,130800,144154840,10780,10780,10780,10780,90
+20250325,130700,143184640,10780,10780,10780,10780,0
+20250325,130600,143184640,10780,10780,10780,10780,0
+20250325,130500,143184640,10780,10780,10780,10780,0
+20250325,130400,143184640,10780,10780,10780,10780,0
+20250325,130300,143184640,10780,10780,10780,10780,0
+20250325,130200,143184640,10780,10780,10780,10780,0
+20250325,130100,143184640,10780,10780,10780,10780,0
+20250325,130000,143184640,10780,10780,10780,10780,1
+20250325,125900,143173860,10780,10780,10780,10780,0
+20250325,125800,143173860,10780,10780,10780,10780,0
+20250325,125700,143173860,10780,10780,10780,10780,49
+20250325,125600,142645640,10790,10790,10790,10790,0
+20250325,125500,142645640,10790,10740,10790,10740,101
+20250325,125400,141557100,10740,10740,10740,10740,1
+20250325,125300,141546360,10740,10740,10740,10740,0
+20250325,125200,141546360,10740,10740,10740,10740,0
+20250325,125100,141546360,10740,10740,10740,10740,0
+20250325,125000,141546360,10740,10740,10740,10740,0
+20250325,124900,141546360,10740,10740,10740,10740,0
+20250325,124800,141546360,10740,10740,10740,10740,0
+20250325,124700,141546360,10740,10740,10740,10740,0
+20250325,124600,141546360,10740,10740,10740,10740,0
+20250325,124500,141546360,10740,10740,10740,10740,0
+20250325,124400,141546360,10740,10740,10740,10740,28
+20250325,124300,141245640,10740,10740,10740,10740,0
+20250325,124200,141245640,10740,10740,10740,10740,0
+20250325,124100,141245640,10740,10740,10740,10740,0
+20250325,124000,141245640,10740,10700,10740,10700,258
+20250325,123900,138479660,10700,10700,10700,10700,0
+20250325,123800,138479660,10700,10700,10700,10700,0
+20250325,123700,138479660,10700,10700,10700,10700,0
+20250325,123600,138479660,10700,10700,10700,10700,0
+20250325,123500,138479660,10700,10700,10700,10700,0
+20250325,123400,138479660,10700,10700,10700,10700,0
+20250325,123300,138479660,10700,10700,10700,10700,0
+20250325,123200,138479660,10700,10700,10700,10700,0
+20250325,123100,138479660,10700,10700,10700,10700,0
+20250325,123000,138479660,10700,10700,10700,10700,0
+20250325,122900,138479660,10700,10700,10700,10700,0
+20250325,122800,138479660,10700,10710,10710,10700,128
+20250325,122700,137109960,10720,10720,10720,10720,0
+20250325,122600,137109960,10720,10720,10720,10720,0
+20250325,122500,137109960,10720,10720,10720,10720,13
+20250325,122400,136970600,10720,10720,10720,10720,0
+20250325,122300,136970600,10720,10720,10720,10720,0
+20250325,122200,136970600,10720,10720,10720,10720,10
+20250325,122100,136863400,10700,10700,10700,10700,0
+20250325,122000,136863400,10700,10700,10700,10700,100
+20250325,121900,135793400,10700,10700,10700,10700,0
+20250325,121800,135793400,10700,10700,10700,10700,10
+20250325,121700,135686400,10690,10690,10690,10690,0
+20250325,121600,135686400,10690,10690,10690,10690,0
+20250325,121500,135686400,10690,10690,10690,10690,0
+20250325,121400,135686400,10690,10690,10690,10690,0
+20250325,121300,135686400,10690,10690,10690,10690,0
+20250325,121200,135686400,10690,10690,10690,10690,0
+20250325,121100,135686400,10690,10690,10690,10690,0
+20250325,121000,135686400,10690,10690,10690,10690,0
+20250325,120900,135686400,10690,10690,10690,10690,0
+20250325,120800,135686400,10690,10690,10690,10690,0
+20250325,120700,135686400,10690,10690,10690,10690,0
+20250325,120600,135686400,10690,10700,10700,10690,148
+20250325,120500,134104270,10700,10700,10700,10700,0
+20250325,120400,134104270,10700,10700,10700,10700,0
+20250325,120300,134104270,10700,10700,10700,10700,515
+20250325,120200,128593770,10700,10710,10710,10700,187
+20250325,120100,126591020,10710,10710,10710,10710,0
+20250325,120000,126591020,10710,10710,10710,10710,0
+20250325,115900,126591020,10710,10710,10710,10710,0
+20250325,115800,126591020,10710,10710,10710,10710,0
+20250325,115700,126591020,10710,10710,10710,10710,0
+20250325,115600,126591020,10710,10710,10710,10710,0
+20250325,115500,126591020,10710,10710,10710,10710,1
+20250325,115400,126580310,10710,10710,10710,10710,235
+20250325,115300,124063460,10710,10740,10740,10710,1501
+20250325,115200,107960620,10740,10740,10740,10740,0
+20250325,115100,107960620,10740,10740,10740,10740,0
+20250325,115000,107960620,10740,10740,10740,10740,0
+20250325,114900,107960620,10740,10740,10740,10740,0
+20250325,114800,107960620,10740,10740,10740,10740,0
+20250325,114700,107960620,10740,10740,10740,10740,0
+20250325,114600,107960620,10740,10740,10740,10740,0
+20250325,114500,107960620,10740,10740,10740,10740,0
+20250325,114400,107960620,10740,10740,10740,10740,0
+20250325,114300,107960620,10740,10740,10740,10740,0
+20250325,114200,107960620,10740,10740,10740,10740,0
+20250325,114100,107960620,10740,10740,10740,10740,0
+20250325,114000,107960620,10740,10740,10740,10740,0
+20250325,113900,107960620,10740,10740,10740,10740,0
+20250325,113800,107960620,10740,10740,10740,10740,116
+20250325,113700,106714780,10740,10740,10740,10740,274
+20250325,113600,103772020,10740,10740,10740,10740,0
+20250325,113500,103772020,10740,10740,10740,10740,223
+20250325,113400,101377000,10740,10740,10740,10740,4
+20250325,113300,101334040,10740,10740,10740,10740,0
+20250325,113200,101334040,10740,10760,10760,10740,1177
+20250325,113100,88678250,10770,10770,10770,10770,0
+20250325,113000,88678250,10770,10770,10770,10770,0
+20250325,112900,88678250,10770,10770,10770,10770,0
+20250325,112800,88678250,10770,10770,10770,10770,0
+20250325,112700,88678250,10770,10770,10770,10770,0
+20250325,112600,88678250,10770,10770,10770,10770,0
+20250325,112500,88678250,10770,10770,10770,10770,20
+20250325,112400,88462850,10770,10770,10770,10770,1
+20250325,112300,88452080,10780,10780,10780,10780,196
+20250325,112200,86339200,10780,10780,10780,10780,110
+20250325,112100,85153400,10780,10780,10780,10780,0
+20250325,112000,85153400,10780,10780,10780,10780,0
+20250325,111900,85153400,10780,10780,10780,10780,0
+20250325,111800,85153400,10780,10780,10780,10780,0
+20250325,111700,85153400,10780,10780,10780,10780,100
+20250325,111600,84075400,10830,10830,10830,10830,1
+20250325,111500,84064570,10780,10780,10780,10780,0
+20250325,111400,84064570,10780,10780,10780,10780,110
+20250325,111300,82878770,10830,10830,10830,10830,0
+20250325,111200,82878770,10830,10830,10830,10830,0
+20250325,111100,82878770,10830,10830,10830,10830,0
+20250325,111000,82878770,10830,10830,10830,10830,0
+20250325,110900,82878770,10830,10790,10830,10790,95
+20250325,110800,81849960,10780,10780,10780,10780,0
+20250325,110700,81849960,10780,10780,10780,10780,0
+20250325,110600,81849960,10780,10780,10780,10780,0
+20250325,110500,81849960,10780,10780,10780,10780,4
+20250325,110400,81806840,10790,10790,10790,10790,0
+20250325,110300,81806840,10790,10790,10790,10790,50
+20250325,110200,81267340,10820,10820,10820,10820,0
+20250325,110100,81267340,10820,10820,10820,10820,10
+20250325,110000,81159140,10820,10820,10820,10820,0
+20250325,105900,81159140,10820,10820,10820,10820,0
+20250325,105800,81159140,10820,10820,10820,10820,14
+20250325,105700,81007660,10820,10820,10820,10820,0
+20250325,105600,81007660,10820,10820,10820,10820,0
+20250325,105500,81007660,10820,10820,10820,10820,1
+20250325,105400,80996840,10790,10790,10790,10790,0
+20250325,105300,80996840,10790,10790,10790,10790,90
+20250325,105200,80025740,10820,10820,10820,10820,0
+20250325,105100,80025740,10820,10820,10820,10820,0
+20250325,105000,80025740,10820,10820,10820,10820,100
+20250325,104900,78943740,10820,10820,10820,10820,0
+20250325,104800,78943740,10820,10820,10820,10820,0
+20250325,104700,78943740,10820,10820,10820,10820,0
+20250325,104600,78943740,10820,10820,10820,10820,0
+20250325,104500,78943740,10820,10820,10820,10820,0
+20250325,104400,78943740,10820,10820,10820,10820,0
+20250325,104300,78943740,10820,10820,10820,10820,0
+20250325,104200,78943740,10820,10820,10820,10820,0
+20250325,104100,78943740,10820,10820,10820,10820,0
+20250325,104000,78943740,10820,10820,10820,10820,0
+20250325,103900,78943740,10820,10820,10820,10820,0
+20250325,103800,78943740,10820,10820,10820,10820,0
+20250325,103700,78943740,10820,10820,10820,10820,0
+20250325,103600,78943740,10820,10820,10820,10820,0
+20250325,103500,78943740,10820,10820,10820,10820,0
+20250325,103400,78943740,10820,10820,10820,10820,1
+20250325,103300,78932920,10810,10810,10810,10810,0
+20250325,103200,78932920,10810,10810,10810,10810,0
+20250325,103100,78932920,10810,10810,10810,10810,0
+20250325,103000,78932920,10810,10810,10810,10810,0
+20250325,102900,78932920,10810,10810,10810,10810,794
+20250325,102800,70349780,10810,10790,10810,10790,912
+20250325,102700,60493890,10760,10760,10760,10760,1
+20250325,102600,60483130,10760,10760,10760,10760,0
+20250325,102500,60483130,10760,10760,10760,10760,0
+20250325,102400,60483130,10760,10760,10760,10760,0
+20250325,102300,60483130,10760,10760,10760,10760,137
+20250325,102200,59009010,10750,10750,10750,10750,0
+20250325,102100,59009010,10750,10750,10750,10750,0
+20250325,102000,59009010,10750,10750,10750,10750,95
+20250325,101900,57987760,10750,10750,10750,10750,0
+20250325,101800,57987760,10750,10780,10810,10750,468
+20250325,101700,52930760,10740,10740,10740,10740,0
+20250325,101600,52930760,10740,10740,10740,10740,2
+20250325,101500,52909280,10740,10740,10740,10740,0
+20250325,101400,52909280,10740,10740,10740,10740,0
+20250325,101300,52909280,10740,10740,10740,10740,0
+20250325,101200,52909280,10740,10740,10740,10740,8
+20250325,101100,52823360,10730,10730,10730,10730,0
+20250325,101000,52823360,10730,10730,10730,10730,0
+20250325,100900,52823360,10730,10730,10730,10730,57
+20250325,100800,52211750,10730,10740,10740,10730,200
+20250325,100700,50065610,10740,10740,10740,10740,0
+20250325,100600,50065610,10740,10740,10740,10740,1
+20250325,100500,50054870,10740,10740,10740,10740,0
+20250325,100400,50054870,10740,10740,10740,10740,0
+20250325,100300,50054870,10740,10750,10760,10740,1532
+20250325,100200,33571180,10730,10740,10740,10730,472
+20250325,100100,28504070,10760,10760,10760,10760,0
+20250325,100000,28504070,10760,10760,10760,10760,14
+20250325,095900,28353430,10810,10810,10810,10810,0
+20250325,095800,28353430,10810,10810,10810,10810,0
+20250325,095700,28353430,10810,10810,10810,10810,0
+20250325,095600,28353430,10810,10810,10810,10810,91
+20250325,095500,27369720,10810,10810,10810,10810,30
+20250325,095400,27045420,10810,10810,10810,10810,0
+20250325,095300,27045420,10810,10810,10810,10810,0
+20250325,095200,27045420,10810,10810,10810,10810,0
+20250325,095100,27045420,10810,10810,10810,10810,0
+20250325,095000,27045420,10810,10810,10810,10810,0
+20250325,094900,27045420,10810,10810,10810,10810,0
+20250325,094800,27045420,10810,10810,10810,10810,0
+20250325,094700,27045420,10810,10810,10810,10810,0
+20250325,094600,27045420,10810,10810,10810,10810,0
+20250325,094500,27045420,10810,10810,10810,10810,0
+20250325,094400,27045420,10810,10810,10810,10810,1
+20250325,094300,27034610,10820,10820,10820,10820,0
+20250325,094200,27034610,10820,10820,10820,10820,0
+20250325,094100,27034610,10820,10820,10820,10820,0
+20250325,094000,27034610,10820,10820,10820,10820,1
+20250325,093900,27023790,10740,10740,10740,10740,0
+20250325,093800,27023790,10740,10740,10740,10740,0
+20250325,093700,27023790,10740,10740,10740,10740,0
+20250325,093600,27023790,10740,10740,10740,10740,0
+20250325,093500,27023790,10740,10740,10740,10740,0
+20250325,093400,27023790,10740,10740,10740,10740,44
+20250325,093300,26551230,10730,10730,10730,10730,18
+20250325,093200,26358090,10730,10730,10730,10730,383
+20250325,093100,22248500,10730,10730,10730,10730,0
+20250325,093000,22248500,10730,10740,10740,10730,139
+20250325,092900,20756960,10740,10740,10740,10740,0
+20250325,092800,20756960,10740,10740,10740,10740,5
+20250325,092700,20703260,10740,10740,10740,10740,541
+20250325,092600,14892920,10740,10740,10740,10740,1
+20250325,092500,14882180,10740,10740,10740,10740,2
+20250325,092400,14860700,10750,10830,10830,10750,233
+20250325,092300,12353740,10760,10760,10760,10760,0
+20250325,092200,12353740,10760,10760,10760,10760,0
+20250325,092100,12353740,10760,10760,10760,10760,0
+20250325,092000,12353740,10760,10770,10770,10760,15
+20250325,091900,12192240,10830,10830,10830,10830,4
+20250325,091800,12148920,10770,10780,10780,10770,140
+20250325,091700,10639770,10780,10780,10780,10780,0
+20250325,091600,10639770,10780,10820,10820,10780,592
+20250325,091500,4249160,10810,10810,10810,10810,110
+20250325,091400,3060060,10810,10810,10810,10810,0
+20250325,091300,3060060,10810,10810,10810,10810,0
+20250325,091200,3060060,10810,10810,10810,10810,8
+20250325,091100,2973580,10810,10810,10810,10810,0
+20250325,091000,2973580,10810,10810,10810,10810,22
+20250325,090900,2735760,10810,10810,10810,10810,0
+20250325,090800,2735760,10810,10810,10810,10810,51
+20250325,090700,2184450,10810,10810,10810,10810,0
+20250325,090600,2184450,10810,10810,10810,10810,2
+20250325,090500,2162830,10890,10890,10890,10890,0
+20250325,090400,2162830,10890,10890,10890,10890,22
+20250325,090300,1923250,10890,10890,10890,10890,100
+20250325,090200,834250,10890,10890,10890,10890,10
+20250325,090100,725350,10900,10900,10900,10900,0
+20250325,090000,725350,10900,10810,10900,10810,67

273640/min/candle-20250326.csv

@@ -0,0 +1,723 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,210100,243833540,10920,10920,10920,10920,585
+20250326,210000,243833540,10920,10920,10920,10920,0
+20250326,205900,243833540,10920,10920,10920,10920,0
+20250326,205800,243833540,10920,10920,10920,10920,0
+20250326,205700,243833540,10920,10920,10920,10920,0
+20250326,205600,243833540,10920,10920,10920,10920,0
+20250326,205500,243833540,10920,10920,10920,10920,0
+20250326,205400,243833540,10920,10920,10920,10920,0
+20250326,205300,243833540,10920,10920,10920,10920,0
+20250326,205200,243833540,10920,10920,10920,10920,0
+20250326,205100,243833540,10920,10920,10920,10920,0
+20250326,205000,243833540,10920,10920,10920,10920,0
+20250326,204900,243833540,10920,10920,10920,10920,0
+20250326,204800,243833540,10920,10920,10920,10920,0
+20250326,204700,243833540,10920,10920,10920,10920,0
+20250326,204600,243833540,10920,10920,10920,10920,0
+20250326,204500,243833540,10920,10920,10920,10920,0
+20250326,204400,243833540,10920,10920,10920,10920,0
+20250326,204300,243833540,10920,10920,10920,10920,0
+20250326,204200,243833540,10920,10920,10920,10920,0
+20250326,204100,243833540,10920,10920,10920,10920,0
+20250326,204000,243833540,10920,10920,10920,10920,0
+20250326,203900,243833540,10920,10920,10920,10920,0
+20250326,203800,243833540,10920,10920,10920,10920,0
+20250326,203700,243833540,10920,10920,10920,10920,0
+20250326,203600,243833540,10920,10920,10920,10920,0
+20250326,203500,243833540,10920,10920,10920,10920,0
+20250326,203400,243833540,10920,10920,10920,10920,0
+20250326,203300,243833540,10920,10920,10920,10920,0
+20250326,203200,243833540,10920,10920,10920,10920,0
+20250326,203100,243833540,10920,10920,10920,10920,585
+20250326,203000,243833540,10920,10920,10920,10920,0
+20250326,202900,243833540,10920,10920,10920,10920,0
+20250326,202800,243833540,10920,10920,10920,10920,0
+20250326,202700,243833540,10920,10920,10920,10920,0
+20250326,202600,243833540,10920,10920,10920,10920,0
+20250326,202500,243833540,10920,10920,10920,10920,0
+20250326,202400,243833540,10920,10920,10920,10920,0
+20250326,202300,243833540,10920,10920,10920,10920,0
+20250326,202200,243833540,10920,10920,10920,10920,0
+20250326,202100,243833540,10920,10920,10920,10920,0
+20250326,202000,243833540,10920,10920,10920,10920,0
+20250326,201900,243833540,10920,10920,10920,10920,0
+20250326,201800,243833540,10920,10920,10920,10920,0
+20250326,201700,243833540,10920,10920,10920,10920,0
+20250326,201600,243833540,10920,10920,10920,10920,0
+20250326,201500,243833540,10920,10920,10920,10920,0
+20250326,201400,243833540,10920,10920,10920,10920,0
+20250326,201300,243833540,10920,10920,10920,10920,0
+20250326,201200,243833540,10920,10920,10920,10920,0
+20250326,201100,243833540,10920,10920,10920,10920,0
+20250326,201000,243833540,10920,10920,10920,10920,0
+20250326,200900,243833540,10920,10920,10920,10920,0
+20250326,200800,243833540,10920,10920,10920,10920,0
+20250326,200700,243833540,10920,10920,10920,10920,0
+20250326,200600,243833540,10920,10920,10920,10920,0
+20250326,200500,243833540,10920,10920,10920,10920,0
+20250326,200400,243833540,10920,10920,10920,10920,0
+20250326,200300,243833540,10920,10920,10920,10920,0
+20250326,200200,243833540,10920,10920,10920,10920,0
+20250326,200100,243833540,10920,10920,10920,10920,585
+20250326,200000,243833540,10920,10920,10920,10920,0
+20250326,195900,243833540,10920,10920,10920,10920,0
+20250326,195800,243833540,10920,10920,10920,10920,0
+20250326,195700,243833540,10920,10920,10920,10920,0
+20250326,195600,243833540,10920,10920,10920,10920,0
+20250326,195500,243833540,10920,10920,10920,10920,0
+20250326,195400,243833540,10920,10920,10920,10920,0
+20250326,195300,243833540,10920,10920,10920,10920,0
+20250326,195200,243833540,10920,10920,10920,10920,0
+20250326,195100,243833540,10920,10920,10920,10920,0
+20250326,195000,243833540,10920,10920,10920,10920,0
+20250326,194900,243833540,10920,10920,10920,10920,0
+20250326,194800,243833540,10920,10920,10920,10920,0
+20250326,194700,243833540,10920,10920,10920,10920,0
+20250326,194600,243833540,10920,10920,10920,10920,0
+20250326,194500,243833540,10920,10920,10920,10920,0
+20250326,194400,243833540,10920,10920,10920,10920,0
+20250326,194300,243833540,10920,10920,10920,10920,0
+20250326,194200,243833540,10920,10920,10920,10920,0
+20250326,194100,243833540,10920,10920,10920,10920,0
+20250326,194000,243833540,10920,10920,10920,10920,0
+20250326,193900,243833540,10920,10920,10920,10920,0
+20250326,193800,243833540,10920,10920,10920,10920,0
+20250326,193700,243833540,10920,10920,10920,10920,0
+20250326,193600,243833540,10920,10920,10920,10920,0
+20250326,193500,243833540,10920,10920,10920,10920,0
+20250326,193400,243833540,10920,10920,10920,10920,0
+20250326,193300,243833540,10920,10920,10920,10920,0
+20250326,193200,243833540,10920,10920,10920,10920,0
+20250326,193100,243833540,10920,10920,10920,10920,585
+20250326,193000,243833540,10920,10920,10920,10920,0
+20250326,192900,243833540,10920,10920,10920,10920,0
+20250326,192800,243833540,10920,10920,10920,10920,0
+20250326,192700,243833540,10920,10920,10920,10920,0
+20250326,192600,243833540,10920,10920,10920,10920,0
+20250326,192500,243833540,10920,10920,10920,10920,0
+20250326,192400,243833540,10920,10920,10920,10920,0
+20250326,192300,243833540,10920,10920,10920,10920,0
+20250326,192200,243833540,10920,10920,10920,10920,0
+20250326,192100,243833540,10920,10920,10920,10920,0
+20250326,192000,243833540,10920,10920,10920,10920,0
+20250326,191900,243833540,10920,10920,10920,10920,0
+20250326,191800,243833540,10920,10920,10920,10920,0
+20250326,191700,243833540,10920,10920,10920,10920,0
+20250326,191600,243833540,10920,10920,10920,10920,0
+20250326,191500,243833540,10920,10920,10920,10920,0
+20250326,191400,243833540,10920,10920,10920,10920,0
+20250326,191300,243833540,10920,10920,10920,10920,0
+20250326,191200,243833540,10920,10920,10920,10920,0
+20250326,191100,243833540,10920,10920,10920,10920,0
+20250326,191000,243833540,10920,10920,10920,10920,0
+20250326,190900,243833540,10920,10920,10920,10920,0
+20250326,190800,243833540,10920,10920,10920,10920,0
+20250326,190700,243833540,10920,10920,10920,10920,0
+20250326,190600,243833540,10920,10920,10920,10920,0
+20250326,190500,243833540,10920,10920,10920,10920,0
+20250326,190400,243833540,10920,10920,10920,10920,0
+20250326,190300,243833540,10920,10920,10920,10920,0
+20250326,190200,243833540,10920,10920,10920,10920,0
+20250326,190100,243833540,10920,10920,10920,10920,585
+20250326,190000,243833540,10920,10920,10920,10920,0
+20250326,185900,243833540,10920,10920,10920,10920,0
+20250326,185800,243833540,10920,10920,10920,10920,0
+20250326,185700,243833540,10920,10920,10920,10920,0
+20250326,185600,243833540,10920,10920,10920,10920,0
+20250326,185500,243833540,10920,10920,10920,10920,0
+20250326,185400,243833540,10920,10920,10920,10920,0
+20250326,185300,243833540,10920,10920,10920,10920,0
+20250326,185200,243833540,10920,10920,10920,10920,0
+20250326,185100,243833540,10920,10920,10920,10920,0
+20250326,185000,243833540,10920,10920,10920,10920,0
+20250326,184900,243833540,10920,10920,10920,10920,0
+20250326,184800,243833540,10920,10920,10920,10920,0
+20250326,184700,243833540,10920,10920,10920,10920,0
+20250326,184600,243833540,10920,10920,10920,10920,0
+20250326,184500,243833540,10920,10920,10920,10920,0
+20250326,184400,243833540,10920,10920,10920,10920,0
+20250326,184300,243833540,10920,10920,10920,10920,0
+20250326,184200,243833540,10920,10920,10920,10920,0
+20250326,184100,243833540,10920,10920,10920,10920,0
+20250326,184000,243833540,10920,10920,10920,10920,0
+20250326,183900,243833540,10920,10920,10920,10920,0
+20250326,183800,243833540,10920,10920,10920,10920,0
+20250326,183700,243833540,10920,10920,10920,10920,0
+20250326,183600,243833540,10920,10920,10920,10920,0
+20250326,183500,243833540,10920,10920,10920,10920,0
+20250326,183400,243833540,10920,10920,10920,10920,0
+20250326,183300,243833540,10920,10920,10920,10920,0
+20250326,183200,243833540,10920,10920,10920,10920,0
+20250326,183100,243833540,10920,10920,10920,10920,585
+20250326,183000,243833540,10920,10920,10920,10920,0
+20250326,182900,243833540,10920,10920,10920,10920,0
+20250326,182800,243833540,10920,10920,10920,10920,0
+20250326,182700,243833540,10920,10920,10920,10920,0
+20250326,182600,243833540,10920,10920,10920,10920,0
+20250326,182500,243833540,10920,10920,10920,10920,0
+20250326,182400,243833540,10920,10920,10920,10920,0
+20250326,182300,243833540,10920,10920,10920,10920,0
+20250326,182200,243833540,10920,10920,10920,10920,0
+20250326,182100,243833540,10920,10920,10920,10920,0
+20250326,182000,243833540,10920,10920,10920,10920,0
+20250326,181900,243833540,10920,10920,10920,10920,0
+20250326,181800,243833540,10920,10920,10920,10920,0
+20250326,181700,243833540,10920,10920,10920,10920,0
+20250326,181600,243833540,10920,10920,10920,10920,0
+20250326,181500,243833540,10920,10920,10920,10920,0
+20250326,181400,243833540,10920,10920,10920,10920,0
+20250326,181300,243833540,10920,10920,10920,10920,0
+20250326,181200,243833540,10920,10920,10920,10920,0
+20250326,181100,243833540,10920,10920,10920,10920,0
+20250326,181000,243833540,10920,10920,10920,10920,0
+20250326,180900,243833540,10920,10920,10920,10920,0
+20250326,180800,243833540,10920,10920,10920,10920,0
+20250326,180700,243833540,10920,10920,10920,10920,0
+20250326,180600,243833540,10920,10920,10920,10920,0
+20250326,180500,243833540,10920,10920,10920,10920,0
+20250326,180400,243833540,10920,10920,10920,10920,0
+20250326,180300,243833540,10920,10920,10920,10920,0
+20250326,180200,243833540,10920,10920,10920,10920,0
+20250326,180100,243833540,10920,10920,10920,10920,585
+20250326,180000,243833540,10920,10920,10920,10920,0
+20250326,175900,243833540,10920,10920,10920,10920,0
+20250326,175800,243833540,10920,10920,10920,10920,0
+20250326,175700,243833540,10920,10920,10920,10920,0
+20250326,175600,243833540,10920,10920,10920,10920,0
+20250326,175500,243833540,10920,10920,10920,10920,0
+20250326,175400,243833540,10920,10920,10920,10920,0
+20250326,175300,243833540,10920,10920,10920,10920,0
+20250326,175200,243833540,10920,10920,10920,10920,0
+20250326,175100,243833540,10920,10920,10920,10920,0
+20250326,175000,243833540,10920,10920,10920,10920,0
+20250326,174900,243833540,10920,10920,10920,10920,0
+20250326,174800,243833540,10920,10920,10920,10920,0
+20250326,174700,243833540,10920,10920,10920,10920,0
+20250326,174600,243833540,10920,10920,10920,10920,0
+20250326,174500,243833540,10920,10920,10920,10920,0
+20250326,174400,243833540,10920,10920,10920,10920,0
+20250326,174300,243833540,10920,10920,10920,10920,0
+20250326,174200,243833540,10920,10920,10920,10920,0
+20250326,174100,243833540,10920,10920,10920,10920,0
+20250326,174000,243833540,10920,10920,10920,10920,0
+20250326,173900,243833540,10920,10920,10920,10920,0
+20250326,173800,243833540,10920,10920,10920,10920,0
+20250326,173700,243833540,10920,10920,10920,10920,0
+20250326,173600,243833540,10920,10920,10920,10920,0
+20250326,173500,243833540,10920,10920,10920,10920,0
+20250326,173400,243833540,10920,10920,10920,10920,0
+20250326,173300,243833540,10920,10920,10920,10920,0
+20250326,173200,243833540,10920,10920,10920,10920,0
+20250326,173100,243833540,10920,10920,10920,10920,585
+20250326,173000,243833540,10920,10920,10920,10920,0
+20250326,172900,243833540,10920,10920,10920,10920,0
+20250326,172800,243833540,10920,10920,10920,10920,0
+20250326,172700,243833540,10920,10920,10920,10920,0
+20250326,172600,243833540,10920,10920,10920,10920,0
+20250326,172500,243833540,10920,10920,10920,10920,0
+20250326,172400,243833540,10920,10920,10920,10920,0
+20250326,172300,243833540,10920,10920,10920,10920,0
+20250326,172200,243833540,10920,10920,10920,10920,0
+20250326,172100,243833540,10920,10920,10920,10920,0
+20250326,172000,243833540,10920,10920,10920,10920,0
+20250326,171900,243833540,10920,10920,10920,10920,0
+20250326,171800,243833540,10920,10920,10920,10920,0
+20250326,171700,243833540,10920,10920,10920,10920,0
+20250326,171600,243833540,10920,10920,10920,10920,0
+20250326,171500,243833540,10920,10920,10920,10920,0
+20250326,171400,243833540,10920,10920,10920,10920,0
+20250326,171300,243833540,10920,10920,10920,10920,0
+20250326,171200,243833540,10920,10920,10920,10920,0
+20250326,171100,243833540,10920,10920,10920,10920,0
+20250326,171000,243833540,10920,10920,10920,10920,0
+20250326,170900,243833540,10920,10920,10920,10920,0
+20250326,170800,243833540,10920,10920,10920,10920,0
+20250326,170700,243833540,10920,10920,10920,10920,0
+20250326,170600,243833540,10920,10920,10920,10920,0
+20250326,170500,243833540,10920,10920,10920,10920,0
+20250326,170400,243833540,10920,10920,10920,10920,0
+20250326,170300,243833540,10920,10920,10920,10920,0
+20250326,170200,243833540,10920,10920,10920,10920,0
+20250326,170100,243833540,10920,10920,10920,10920,585
+20250326,170000,243833540,10920,10920,10920,10920,0
+20250326,165900,243833540,10920,10920,10920,10920,0
+20250326,165800,243833540,10920,10920,10920,10920,0
+20250326,165700,243833540,10920,10920,10920,10920,0
+20250326,165600,243833540,10920,10920,10920,10920,0
+20250326,165500,243833540,10920,10920,10920,10920,0
+20250326,165400,243833540,10920,10920,10920,10920,0
+20250326,165300,243833540,10920,10920,10920,10920,0
+20250326,165200,243833540,10920,10920,10920,10920,0
+20250326,165100,243833540,10920,10920,10920,10920,0
+20250326,165000,243833540,10920,10920,10920,10920,0
+20250326,164900,243833540,10920,10920,10920,10920,0
+20250326,164800,243833540,10920,10920,10920,10920,0
+20250326,164700,243833540,10920,10920,10920,10920,0
+20250326,164600,243833540,10920,10920,10920,10920,0
+20250326,164500,243833540,10920,10920,10920,10920,0
+20250326,164400,243833540,10920,10920,10920,10920,0
+20250326,164300,243833540,10920,10920,10920,10920,0
+20250326,164200,243833540,10920,10920,10920,10920,0
+20250326,164100,243833540,10920,10920,10920,10920,0
+20250326,164000,243833540,10920,10920,10920,10920,0
+20250326,163900,243833540,10920,10920,10920,10920,0
+20250326,163800,243833540,10920,10920,10920,10920,0
+20250326,163700,243833540,10920,10920,10920,10920,0
+20250326,163600,243833540,10920,10920,10920,10920,0
+20250326,163500,243833540,10920,10920,10920,10920,0
+20250326,163400,243833540,10920,10920,10920,10920,0
+20250326,163300,243833540,10920,10920,10920,10920,0
+20250326,163200,243833540,10920,10920,10920,10920,0
+20250326,163100,243833540,10920,10920,10920,10920,585
+20250326,163000,243833540,10920,10920,10920,10920,0
+20250326,162900,243833540,10920,10920,10920,10920,0
+20250326,162800,243833540,10920,10920,10920,10920,0
+20250326,162700,243833540,10920,10920,10920,10920,0
+20250326,162600,243833540,10920,10920,10920,10920,0
+20250326,162500,243833540,10920,10920,10920,10920,0
+20250326,162400,243833540,10920,10920,10920,10920,0
+20250326,162300,243833540,10920,10920,10920,10920,0
+20250326,162200,243833540,10920,10920,10920,10920,0
+20250326,162100,243833540,10920,10920,10920,10920,0
+20250326,162000,243833540,10920,10920,10920,10920,0
+20250326,161900,243833540,10920,10920,10920,10920,0
+20250326,161800,243833540,10920,10920,10920,10920,0
+20250326,161700,243833540,10920,10920,10920,10920,0
+20250326,161600,243833540,10920,10920,10920,10920,0
+20250326,161500,243833540,10920,10920,10920,10920,0
+20250326,161400,243833540,10920,10920,10920,10920,0
+20250326,161300,243833540,10920,10920,10920,10920,0
+20250326,161200,243833540,10920,10920,10920,10920,0
+20250326,161100,243833540,10920,10920,10920,10920,0
+20250326,161000,243833540,10920,10920,10920,10920,0
+20250326,160900,243833540,10920,10920,10920,10920,0
+20250326,160800,243833540,10920,10920,10920,10920,0
+20250326,160700,243833540,10920,10920,10920,10920,0
+20250326,160600,243833540,10920,10920,10920,10920,0
+20250326,160500,243833540,10920,10920,10920,10920,0
+20250326,160400,243833540,10920,10920,10920,10920,0
+20250326,160300,243833540,10920,10920,10920,10920,0
+20250326,160200,243833540,10920,10920,10920,10920,0
+20250326,160100,243833540,10920,10920,10920,10920,585
+20250326,160000,243833540,10920,10920,10920,10920,0
+20250326,155900,243833540,10920,10920,10920,10920,0
+20250326,155800,243833540,10920,10920,10920,10920,0
+20250326,155700,243833540,10920,10920,10920,10920,0
+20250326,155600,243833540,10920,10920,10920,10920,0
+20250326,155500,243833540,10920,10920,10920,10920,0
+20250326,155400,243833540,10920,10920,10920,10920,0
+20250326,155300,243833540,10920,10920,10920,10920,0
+20250326,155200,243833540,10920,10920,10920,10920,0
+20250326,155100,243833540,10920,10920,10920,10920,0
+20250326,155000,243833540,10920,10920,10920,10920,0
+20250326,154900,243833540,10920,10920,10920,10920,0
+20250326,154800,243833540,10920,10920,10920,10920,0
+20250326,154700,243833540,10920,10920,10920,10920,0
+20250326,154600,243833540,10920,10920,10920,10920,0
+20250326,154500,243833540,10920,10920,10920,10920,0
+20250326,154400,243833540,10920,10920,10920,10920,0
+20250326,154300,243833540,10920,10920,10920,10920,0
+20250326,154200,243833540,10920,10920,10920,10920,0
+20250326,154100,243833540,10920,10920,10920,10920,0
+20250326,154000,243833540,10920,10920,10920,10920,0
+20250326,153900,243833540,10920,10920,10920,10920,0
+20250326,153800,243833540,10920,10920,10920,10920,0
+20250326,153700,243833540,10920,10920,10920,10920,0
+20250326,153600,243833540,10920,10920,10920,10920,0
+20250326,153500,243833540,10920,10920,10920,10920,0
+20250326,153400,243833540,10920,10920,10920,10920,0
+20250326,153300,243833540,10920,10920,10920,10920,0
+20250326,153200,243833540,10920,10920,10920,10920,0
+20250326,153100,243833540,10920,10920,10920,10920,585
+20250326,153000,243833540,10920,10920,10920,10920,585
+20250326,152900,237445340,10910,10910,10910,10910,0
+20250326,152800,237445340,10910,10910,10910,10910,0
+20250326,152700,237445340,10910,10910,10910,10910,0
+20250326,152600,237445340,10910,10910,10910,10910,0
+20250326,152500,237445340,10910,10910,10910,10910,0
+20250326,152400,237445340,10910,10910,10910,10910,0
+20250326,152300,237445340,10910,10910,10910,10910,0
+20250326,152200,237445340,10910,10910,10910,10910,0
+20250326,152100,237445340,10910,10910,10910,10910,0
+20250326,152000,237445340,10910,10910,10910,10910,0
+20250326,151900,237445340,10910,10870,10910,10860,285
+20250326,151800,234342940,10890,10890,10890,10890,16
+20250326,151700,234168700,10870,10870,10870,10870,18
+20250326,151600,233973040,10870,10890,10890,10870,25
+20250326,151500,233701010,10890,10890,10890,10890,20
+20250326,151400,233483210,10890,10890,10890,10890,0
+20250326,151300,233483210,10890,10890,10890,10890,9
+20250326,151200,233385200,10850,10850,10850,10850,0
+20250326,151100,233385200,10850,10850,10850,10850,0
+20250326,151000,233385200,10850,10860,10860,10850,35
+20250326,150900,233005430,10900,10900,10900,10900,0
+20250326,150800,233005430,10900,10900,10900,10900,0
+20250326,150700,233005430,10900,10900,10900,10900,1
+20250326,150600,232994530,10900,10900,10900,10900,5
+20250326,150500,232940030,10880,10880,10880,10880,0
+20250326,150400,232940030,10880,10880,10880,10880,204
+20250326,150300,230720510,10900,10900,10900,10900,0
+20250326,150200,230720510,10900,10900,10900,10900,1
+20250326,150100,230709610,10900,10900,10900,10900,6
+20250326,150000,230644210,10900,10900,10900,10900,0
+20250326,145900,230644210,10900,10900,10900,10900,10
+20250326,145800,230535210,10940,10940,10940,10940,0
+20250326,145700,230535210,10940,10940,10940,10940,1
+20250326,145600,230524270,10940,10940,10940,10940,0
+20250326,145500,230524270,10940,10940,10940,10940,1
+20250326,145400,230513330,10950,10950,10950,10950,0
+20250326,145300,230513330,10950,10950,10950,10950,0
+20250326,145200,230513330,10950,10950,10950,10950,0
+20250326,145100,230513330,10950,10950,10950,10950,0
+20250326,145000,230513330,10950,10950,10950,10950,0
+20250326,144900,230513330,10950,10950,10950,10950,0
+20250326,144800,230513330,10950,10950,10950,10950,0
+20250326,144700,230513330,10950,10950,10950,10950,0
+20250326,144600,230513330,10950,10950,10950,10950,0
+20250326,144500,230513330,10950,10950,10950,10950,5
+20250326,144400,230458580,10950,10950,10950,10950,0
+20250326,144300,230458580,10950,10880,10950,10880,714
+20250326,144200,222649120,10840,10840,10840,10840,0
+20250326,144100,222649120,10840,10840,10840,10840,0
+20250326,144000,222649120,10840,10840,10840,10840,0
+20250326,143900,222649120,10840,10840,10840,10840,0
+20250326,143800,222649120,10840,10840,10840,10840,0
+20250326,143700,222649120,10840,10840,10840,10840,139
+20250326,143600,221142360,10840,10840,10840,10840,0
+20250326,143500,221142360,10840,10840,10840,10840,0
+20250326,143400,221142360,10840,10840,10840,10840,0
+20250326,143300,221142360,10840,10840,10840,10840,0
+20250326,143200,221142360,10840,10840,10840,10840,0
+20250326,143100,221142360,10840,10840,10840,10840,0
+20250326,143000,221142360,10840,10840,10840,10840,0
+20250326,142900,221142360,10840,10840,10840,10840,1
+20250326,142800,221131520,10840,10840,10840,10840,0
+20250326,142700,221131520,10840,10860,10860,10840,23
+20250326,142600,220882000,10840,10840,10840,10840,5
+20250326,142500,220827800,10850,10850,10850,10850,0
+20250326,142400,220827800,10850,10850,10850,10850,0
+20250326,142300,220827800,10850,10850,10850,10850,0
+20250326,142200,220827800,10850,10850,10850,10850,0
+20250326,142100,220827800,10850,10860,10860,10850,221
+20250326,142000,218428900,10860,10900,10900,10860,121
+20250326,141900,217110960,10900,10900,10900,10900,0
+20250326,141800,217110960,10900,10900,10900,10900,1
+20250326,141700,217100060,10900,10900,10900,10900,1
+20250326,141600,217089160,10890,10890,10890,10890,0
+20250326,141500,217089160,10890,10900,10900,10890,43
+20250326,141400,216620700,10890,10890,10890,10890,30
+20250326,141300,216294000,10890,10890,10890,10890,0
+20250326,141200,216294000,10890,10890,10890,10890,10
+20250326,141100,216185100,10890,10880,10890,10860,110
+20250326,141000,214989420,10880,10880,10880,10880,0
+20250326,140900,214989420,10880,10880,10880,10880,0
+20250326,140800,214989420,10880,10880,10880,10880,1
+20250326,140700,214978540,10880,10880,10880,10880,3
+20250326,140600,214945900,10890,10890,10890,10890,2
+20250326,140500,214924120,10900,10900,10900,10900,0
+20250326,140400,214924120,10900,10900,10900,10900,0
+20250326,140300,214924120,10900,10900,10900,10900,0
+20250326,140200,214924120,10900,10900,10900,10900,0
+20250326,140100,214924120,10900,10900,10900,10900,0
+20250326,140000,214924120,10900,10910,10910,10900,33
+20250326,135900,214564120,10910,10910,10910,10910,0
+20250326,135800,214564120,10910,10910,10910,10910,5
+20250326,135700,214509570,10920,10920,10920,10920,0
+20250326,135600,214509570,10920,10920,10920,10920,0
+20250326,135500,214509570,10920,10920,10920,10920,1
+20250326,135400,214498650,10920,10920,10920,10920,23
+20250326,135300,214247490,10920,10920,10920,10920,18
+20250326,135200,214050930,10910,10910,10910,10910,1
+20250326,135100,214040020,10920,10920,10920,10920,0
+20250326,135000,214040020,10920,10920,10920,10920,1
+20250326,134900,214029100,10910,10910,10910,10910,10
+20250326,134800,213920000,10910,10910,10910,10910,5
+20250326,134700,213865450,10910,10910,10910,10910,1
+20250326,134600,213854540,10910,10910,10910,10910,0
+20250326,134500,213854540,10910,10910,10910,10910,0
+20250326,134400,213854540,10910,10910,10910,10910,0
+20250326,134300,213854540,10910,10910,10910,10910,0
+20250326,134200,213854540,10910,10910,10910,10910,17
+20250326,134100,213669070,10910,10910,10910,10910,1
+20250326,134000,213658160,10910,10910,10910,10910,0
+20250326,133900,213658160,10910,10910,10910,10910,0
+20250326,133800,213658160,10910,10910,10910,10910,9
+20250326,133700,213559970,10920,10920,10920,10920,0
+20250326,133600,213559970,10920,10900,10920,10900,160
+20250326,133500,211815870,10900,10900,10900,10900,0
+20250326,133400,211815870,10900,10890,10900,10890,336
+20250326,133300,208154650,10880,10880,10880,10880,0
+20250326,133200,208154650,10880,10870,10880,10870,36
+20250326,133100,207763150,10870,10870,10870,10870,0
+20250326,133000,207763150,10870,10870,10870,10870,0
+20250326,132900,207763150,10870,10870,10870,10870,2
+20250326,132800,207741410,10870,10870,10870,10870,0
+20250326,132700,207741410,10870,10870,10870,10870,0
+20250326,132600,207741410,10870,10870,10870,10870,0
+20250326,132500,207741410,10870,10870,10870,10870,0
+20250326,132400,207741410,10870,10870,10870,10870,0
+20250326,132300,207741410,10870,10870,10870,10870,0
+20250326,132200,207741410,10870,10870,10870,10860,6
+20250326,132100,207676220,10870,10870,10870,10870,0
+20250326,132000,207676220,10870,10870,10870,10870,2
+20250326,131900,207654480,10860,10860,10860,10860,0
+20250326,131800,207654480,10860,10860,10860,10860,0
+20250326,131700,207654480,10860,10860,10860,10860,0
+20250326,131600,207654480,10860,10860,10860,10860,0
+20250326,131500,207654480,10860,10860,10860,10860,0
+20250326,131400,207654480,10860,10860,10860,10860,14
+20250326,131300,207502440,10860,10860,10860,10860,0
+20250326,131200,207502440,10860,10860,10860,10860,1
+20250326,131100,207491580,10860,10860,10860,10860,3
+20250326,131000,207459000,10860,10860,10860,10860,0
+20250326,130900,207459000,10860,10860,10860,10860,0
+20250326,130800,207459000,10860,10860,10860,10860,0
+20250326,130700,207459000,10860,10860,10860,10860,0
+20250326,130600,207459000,10860,10860,10860,10860,0
+20250326,130500,207459000,10860,10860,10860,10860,0
+20250326,130400,207459000,10860,10860,10860,10860,4
+20250326,130300,207415560,10860,10850,10860,10850,9
+20250326,130200,207317860,10850,10850,10850,10850,14
+20250326,130100,207165960,10840,10840,10840,10840,0
+20250326,130000,207165960,10840,10840,10840,10840,0
+20250326,125900,207165960,10840,10830,10840,10830,57
+20250326,125800,206548360,10840,10840,10840,10840,0
+20250326,125700,206548360,10840,10840,10840,10840,31
+20250326,125600,206212320,10860,10860,10860,10860,0
+20250326,125500,206212320,10860,10840,10860,10840,182
+20250326,125400,204237520,10840,10840,10840,10840,10
+20250326,125300,204129120,10830,10830,10830,10830,0
+20250326,125200,204129120,10830,10830,10830,10830,0
+20250326,125100,204129120,10830,10800,10830,10800,29
+20250326,125000,203815350,10830,10830,10830,10830,14
+20250326,124900,203663730,10820,10810,10820,10810,64
+20250326,124800,202971710,10800,10800,10800,10800,30
+20250326,124700,202647710,10800,10800,10800,10800,0
+20250326,124600,202647710,10800,10810,10810,10800,180
+20250326,124500,200703440,10840,10830,10840,10830,49
+20250326,124400,200172380,10830,10830,10830,10830,0
+20250326,124300,200172380,10830,10830,10830,10830,0
+20250326,124200,200172380,10830,10830,10830,10830,18
+20250326,124100,199977440,10830,10790,10830,10790,82
+20250326,124000,199090280,10820,10820,10830,10820,38
+20250326,123900,198679100,10830,10820,10830,10820,46
+20250326,123800,198181100,10790,10790,10790,10790,45
+20250326,123700,197695550,10790,10790,10790,10790,0
+20250326,123600,197695550,10790,10790,10790,10790,24
+20250326,123500,197436590,10790,10790,10790,10790,94
+20250326,123400,196422330,10790,10800,10800,10790,118
+20250326,123300,195148830,10800,10810,10810,10800,22
+20250326,123200,194911220,10800,10800,10800,10800,0
+20250326,123100,194911220,10800,10800,10800,10800,0
+20250326,123000,194911220,10800,10800,10800,10800,0
+20250326,122900,194911220,10800,10800,10800,10800,0
+20250326,122800,194911220,10800,10800,10800,10800,10
+20250326,122700,194803220,10800,10800,10800,10800,106
+20250326,122600,193658420,10800,10800,10800,10800,10
+20250326,122500,193550420,10800,10800,10800,10800,409
+20250326,122400,189133220,10810,10810,10810,10810,233
+20250326,122300,186614490,10820,10840,10840,10820,709
+20250326,122200,178937060,10850,10860,10860,10850,112
+20250326,122100,177721280,10870,10870,10870,10870,0
+20250326,122000,177721280,10870,10870,10870,10870,0
+20250326,121900,177721280,10870,10870,10870,10870,0
+20250326,121800,177721280,10870,10870,10870,10870,72
+20250326,121700,176938640,10870,10870,10870,10870,55
+20250326,121600,176340790,10880,10880,10880,10880,15
+20250326,121500,176177590,10890,10890,10890,10890,0
+20250326,121400,176177590,10890,10890,10890,10890,15
+20250326,121300,176014240,10890,10900,10900,10890,287
+20250326,121200,172888800,10900,10900,10900,10900,0
+20250326,121100,172888800,10900,10900,10900,10900,10
+20250326,121000,172779800,10900,10900,10900,10900,0
+20250326,120900,172779800,10900,10900,10900,10900,0
+20250326,120800,172779800,10900,10900,10900,10900,0
+20250326,120700,172779800,10900,10900,10900,10900,23
+20250326,120600,172529100,10900,10900,10900,10900,0
+20250326,120500,172529100,10900,10900,10900,10900,0
+20250326,120400,172529100,10900,10900,10900,10900,10
+20250326,120300,172420100,10900,10900,10900,10900,178
+20250326,120200,170479900,10910,10910,10910,10910,0
+20250326,120100,170479900,10910,10910,10910,10910,12
+20250326,120000,170348980,10900,10900,10900,10900,22
+20250326,115900,170109180,10920,10920,10920,10920,0
+20250326,115800,170109180,10920,10920,10920,10920,0
+20250326,115700,170109180,10920,10920,10920,10920,0
+20250326,115600,170109180,10920,10920,10920,10920,0
+20250326,115500,170109180,10920,10890,10920,10890,3
+20250326,115400,170076450,10900,10900,10900,10900,0
+20250326,115300,170076450,10900,10900,10900,10900,0
+20250326,115200,170076450,10900,10900,10900,10900,0
+20250326,115100,170076450,10900,10900,10900,10900,0
+20250326,115000,170076450,10900,10900,10900,10900,0
+20250326,114900,170076450,10900,10900,10900,10900,0
+20250326,114800,170076450,10900,10900,10900,10900,0
+20250326,114700,170076450,10900,10900,10900,10900,0
+20250326,114600,170076450,10900,10900,10900,10900,0
+20250326,114500,170076450,10900,10900,10900,10900,0
+20250326,114400,170076450,10900,10900,10900,10900,0
+20250326,114300,170076450,10900,10900,10900,10900,0
+20250326,114200,170076450,10900,10900,10900,10900,62
+20250326,114100,169400650,10900,10900,10900,10900,0
+20250326,114000,169400650,10900,10900,10900,10900,0
+20250326,113900,169400650,10900,10900,10900,10900,0
+20250326,113800,169400650,10900,10900,10900,10900,1
+20250326,113700,169389750,10900,10900,10900,10900,0
+20250326,113600,169389750,10900,10900,10900,10900,1
+20250326,113500,169378850,10900,10900,10900,10900,0
+20250326,113400,169378850,10900,10900,10900,10900,0
+20250326,113300,169378850,10900,10900,10900,10900,0
+20250326,113200,169378850,10900,10900,10900,10900,0
+20250326,113100,169378850,10900,10900,10900,10900,10
+20250326,113000,169269850,10910,10910,10910,10910,0
+20250326,112900,169269850,10910,10910,10910,10910,0
+20250326,112800,169269850,10910,10910,10910,10910,0
+20250326,112700,169269850,10910,10910,10910,10910,0
+20250326,112600,169269850,10910,10910,10910,10910,0
+20250326,112500,169269850,10910,10910,10910,10910,0
+20250326,112400,169269850,10910,10910,10910,10910,63
+20250326,112300,168582520,10950,10950,10950,10950,0
+20250326,112200,168582520,10950,10950,10950,10950,0
+20250326,112100,168582520,10950,10950,10950,10950,51
+20250326,112000,168024070,10950,10950,10950,10950,0
+20250326,111900,168024070,10950,10950,10950,10950,0
+20250326,111800,168024070,10950,10950,10950,10950,9
+20250326,111700,167925520,10950,10950,10950,10950,285
+20250326,111600,164804770,10950,10950,10950,10950,1
+20250326,111500,164793820,10950,10950,10950,10950,11
+20250326,111400,164673370,10880,10880,10880,10880,0
+20250326,111300,164673370,10880,10880,10880,10880,1
+20250326,111200,164662490,10970,10970,10970,10970,0
+20250326,111100,164662490,10970,10970,10970,10970,0
+20250326,111000,164662490,10970,10920,10970,10920,586
+20250326,110900,158241470,10870,10870,10870,10870,1
+20250326,110800,158230600,10930,10930,10930,10930,0
+20250326,110700,158230600,10930,10930,10930,10930,0
+20250326,110600,158230600,10930,10930,10930,10930,0
+20250326,110500,158230600,10930,10930,10930,10930,1
+20250326,110400,158219670,10900,10900,10900,10900,0
+20250326,110300,158219670,10900,10900,10900,10900,0
+20250326,110200,158219670,10900,10900,10900,10900,17
+20250326,110100,158034370,10890,10890,10890,10890,0
+20250326,110000,158034370,10890,10890,10890,10890,113
+20250326,105900,156803800,10860,10860,10860,10860,1
+20250326,105800,156792940,10860,10860,10860,10860,255
+20250326,105700,154023640,10890,10890,10890,10890,0
+20250326,105600,154023640,10890,10890,10890,10890,0
+20250326,105500,154023640,10890,10890,10890,10890,1
+20250326,105400,154012750,10860,10860,10860,10860,0
+20250326,105300,154012750,10860,10860,10860,10860,0
+20250326,105200,154012750,10860,10860,10860,10860,2
+20250326,105100,153991030,10850,10850,10850,10850,0
+20250326,105000,153991030,10850,10860,10860,10850,50
+20250326,104900,153448170,10860,10960,10960,10860,284
+20250326,104800,150355730,10970,10970,10970,10970,0
+20250326,104700,150355730,10970,10970,10970,10970,0
+20250326,104600,150355730,10970,10980,10980,10960,3
+20250326,104500,150322820,10990,10880,10990,10880,1824
+20250326,104400,130312870,10860,10860,10860,10860,0
+20250326,104300,130312870,10860,10860,10860,10860,40
+20250326,104200,129878470,10860,10860,10860,10860,9
+20250326,104100,129780730,10860,10860,10860,10860,14
+20250326,104000,129628690,10870,10870,10880,10870,75
+20250326,103900,128813420,10890,10890,10890,10880,620
+20250326,103800,122066980,10890,10890,10890,10890,27
+20250326,103700,121772950,10960,10960,10960,10960,8
+20250326,103600,121685270,10960,10960,10960,10960,1
+20250326,103500,121674310,10880,10880,10880,10880,5
+20250326,103400,121619910,10890,10890,10890,10890,0
+20250326,103300,121619910,10890,10890,10890,10890,11
+20250326,103200,121500120,10970,10910,10970,10910,50
+20250326,103100,120952430,10900,10900,10900,10900,0
+20250326,103000,120952430,10900,10900,10900,10900,1
+20250326,102900,120941530,10870,10870,10890,10870,369
+20250326,102800,116926270,10870,10860,10870,10860,25
+20250326,102700,116654540,10860,10860,10860,10860,4
+20250326,102600,116611100,10820,10820,10820,10820,132
+20250326,102500,115182860,10820,10820,10820,10820,0
+20250326,102400,115182860,10820,10820,10820,10820,0
+20250326,102300,115182860,10820,10820,10820,10820,1
+20250326,102200,115172040,10820,10820,10820,10820,1
+20250326,102100,115161220,10820,10820,10820,10820,5
+20250326,102000,115107120,10820,10820,10820,10820,0
+20250326,101900,115107120,10820,10820,10820,10820,54
+20250326,101800,114522840,10810,10810,10810,10810,55
+20250326,101700,113928290,10810,10800,10810,10800,222
+20250326,101600,111529390,10800,10800,10800,10800,0
+20250326,101500,111529390,10800,10800,10800,10800,1
+20250326,101400,111518590,10770,10770,10770,10770,0
+20250326,101300,111518590,10770,10770,10770,10770,0
+20250326,101200,111518590,10770,10770,10770,10770,7
+20250326,101100,111443200,10810,10810,10810,10810,1
+20250326,101000,111432390,10810,10780,10810,10780,2
+20250326,100900,111410800,10800,10800,10800,10800,0
+20250326,100800,111410800,10800,10800,10800,10800,10
+20250326,100700,111302800,10800,10800,10800,10800,90
+20250326,100600,110330800,10770,10770,10770,10770,11
+20250326,100500,110212330,10770,10770,10770,10770,0
+20250326,100400,110212330,10770,10770,10770,10770,17
+20250326,100300,110029240,10770,10770,10770,10770,0
+20250326,100200,110029240,10770,10770,10770,10770,0
+20250326,100100,110029240,10770,10770,10770,10770,23
+20250326,100000,109781530,10760,10760,10760,10760,0
+20250326,095900,109781530,10760,10760,10760,10760,0
+20250326,095800,109781530,10760,10760,10760,10760,0
+20250326,095700,109781530,10760,10760,10760,10760,0
+20250326,095600,109781530,10760,10760,10760,10760,0
+20250326,095500,109781530,10760,10760,10760,10760,1
+20250326,095400,109770770,10760,10770,10770,10760,10
+20250326,095300,109663150,10770,10770,10770,10770,0
+20250326,095200,109663150,10770,10770,10770,10770,202
+20250326,095100,107487610,10770,10770,10770,10770,1
+20250326,095000,107476840,10760,10770,10770,10760,100
+20250326,094900,106400830,10760,10760,10760,10760,0
+20250326,094800,106400830,10760,10760,10770,10760,60
+20250326,094700,105755130,10800,10800,10800,10800,0
+20250326,094600,105755130,10800,10800,10800,10800,15
+20250326,094500,105593130,10750,10750,10750,10750,0
+20250326,094400,105593130,10750,10750,10750,10740,18
+20250326,094300,105399740,10740,10740,10740,10740,0
+20250326,094200,105399740,10740,10740,10740,10740,0
+20250326,094100,105399740,10740,10740,10740,10740,0
+20250326,094000,105399740,10740,10740,10740,10740,1
+20250326,093900,105389000,10730,10730,10730,10730,0
+20250326,093800,105389000,10730,10730,10730,10730,0
+20250326,093700,105389000,10730,10730,10730,10730,110
+20250326,093600,104208700,10730,10730,10730,10730,8
+20250326,093500,104122860,10730,10730,10730,10730,0
+20250326,093400,104122860,10730,10730,10730,10730,1
+20250326,093300,104112130,10730,10730,10730,10730,0
+20250326,093200,104112130,10730,10730,10730,10730,0
+20250326,093100,104112130,10730,10730,10730,10730,0
+20250326,093000,104112130,10730,10820,10820,10730,7
+20250326,092900,104036840,10820,10780,10820,10730,243
+20250326,092800,101417510,10810,10810,10810,10810,10
+20250326,092700,101309410,10810,10820,10820,10810,66
+20250326,092600,100595850,10820,10820,10820,10820,0
+20250326,092500,100595850,10820,10830,10830,10820,130
+20250326,092400,99189170,10850,10850,10850,10850,11
+20250326,092300,99069820,10850,10850,10850,10850,4
+20250326,092200,99026420,10820,10820,10820,10820,30
+20250326,092100,98701820,10820,10820,10820,10820,0
+20250326,092000,98701820,10820,10820,10820,10820,0
+20250326,091900,98701820,10820,10830,10830,10820,208
+20250326,091800,96451200,10830,10830,10830,10830,28
+20250326,091700,96147960,10830,10840,10840,10830,107
+20250326,091600,94989140,10840,10870,10870,10840,341
+20250326,091500,91285890,10880,10880,10880,10880,50
+20250326,091400,90741890,10870,10880,10880,10870,418
+20250326,091300,86198140,10880,10960,10970,10880,52
+20250326,091200,85632000,10870,10870,10870,10870,0
+20250326,091100,85632000,10870,10870,10870,10870,0
+20250326,091000,85632000,10870,10880,10880,10870,88
+20250326,090900,84674910,10980,10870,10980,10870,126
+20250326,090800,83296490,10870,10870,10870,10870,10
+20250326,090700,83187790,10980,10980,10980,10980,180
+20250326,090600,81211390,10980,10960,10980,10960,500
+20250326,090500,75721930,10990,10980,10990,10900,306
+20250326,090400,72364610,10990,11050,11120,10990,2085
+20250326,090300,49342410,11070,11040,11080,11040,72
+20250326,090200,48545880,11040,11050,11070,11040,1002
+20250326,090100,37479200,11010,11010,11010,10890,1508
+20250326,090000,20926080,11010,11200,11200,11000,1881

273640/min/candle-20250327.csv

@@ -0,0 +1,723 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,210100,175631730,10620,10620,10620,10620,343
+20250327,210000,175631730,10620,10620,10620,10620,0
+20250327,205900,175631730,10620,10620,10620,10620,0
+20250327,205800,175631730,10620,10620,10620,10620,0
+20250327,205700,175631730,10620,10620,10620,10620,0
+20250327,205600,175631730,10620,10620,10620,10620,0
+20250327,205500,175631730,10620,10620,10620,10620,0
+20250327,205400,175631730,10620,10620,10620,10620,0
+20250327,205300,175631730,10620,10620,10620,10620,0
+20250327,205200,175631730,10620,10620,10620,10620,0
+20250327,205100,175631730,10620,10620,10620,10620,0
+20250327,205000,175631730,10620,10620,10620,10620,0
+20250327,204900,175631730,10620,10620,10620,10620,0
+20250327,204800,175631730,10620,10620,10620,10620,0
+20250327,204700,175631730,10620,10620,10620,10620,0
+20250327,204600,175631730,10620,10620,10620,10620,0
+20250327,204500,175631730,10620,10620,10620,10620,0
+20250327,204400,175631730,10620,10620,10620,10620,0
+20250327,204300,175631730,10620,10620,10620,10620,0
+20250327,204200,175631730,10620,10620,10620,10620,0
+20250327,204100,175631730,10620,10620,10620,10620,0
+20250327,204000,175631730,10620,10620,10620,10620,0
+20250327,203900,175631730,10620,10620,10620,10620,0
+20250327,203800,175631730,10620,10620,10620,10620,0
+20250327,203700,175631730,10620,10620,10620,10620,0
+20250327,203600,175631730,10620,10620,10620,10620,0
+20250327,203500,175631730,10620,10620,10620,10620,0
+20250327,203400,175631730,10620,10620,10620,10620,0
+20250327,203300,175631730,10620,10620,10620,10620,0
+20250327,203200,175631730,10620,10620,10620,10620,0
+20250327,203100,175631730,10620,10620,10620,10620,343
+20250327,203000,175631730,10620,10620,10620,10620,0
+20250327,202900,175631730,10620,10620,10620,10620,0
+20250327,202800,175631730,10620,10620,10620,10620,0
+20250327,202700,175631730,10620,10620,10620,10620,0
+20250327,202600,175631730,10620,10620,10620,10620,0
+20250327,202500,175631730,10620,10620,10620,10620,0
+20250327,202400,175631730,10620,10620,10620,10620,0
+20250327,202300,175631730,10620,10620,10620,10620,0
+20250327,202200,175631730,10620,10620,10620,10620,0
+20250327,202100,175631730,10620,10620,10620,10620,0
+20250327,202000,175631730,10620,10620,10620,10620,0
+20250327,201900,175631730,10620,10620,10620,10620,0
+20250327,201800,175631730,10620,10620,10620,10620,0
+20250327,201700,175631730,10620,10620,10620,10620,0
+20250327,201600,175631730,10620,10620,10620,10620,0
+20250327,201500,175631730,10620,10620,10620,10620,0
+20250327,201400,175631730,10620,10620,10620,10620,0
+20250327,201300,175631730,10620,10620,10620,10620,0
+20250327,201200,175631730,10620,10620,10620,10620,0
+20250327,201100,175631730,10620,10620,10620,10620,0
+20250327,201000,175631730,10620,10620,10620,10620,0
+20250327,200900,175631730,10620,10620,10620,10620,0
+20250327,200800,175631730,10620,10620,10620,10620,0
+20250327,200700,175631730,10620,10620,10620,10620,0
+20250327,200600,175631730,10620,10620,10620,10620,0
+20250327,200500,175631730,10620,10620,10620,10620,0
+20250327,200400,175631730,10620,10620,10620,10620,0
+20250327,200300,175631730,10620,10620,10620,10620,0
+20250327,200200,175631730,10620,10620,10620,10620,0
+20250327,200100,175631730,10620,10620,10620,10620,343
+20250327,200000,175631730,10620,10620,10620,10620,0
+20250327,195900,175631730,10620,10620,10620,10620,0
+20250327,195800,175631730,10620,10620,10620,10620,0
+20250327,195700,175631730,10620,10620,10620,10620,0
+20250327,195600,175631730,10620,10620,10620,10620,0
+20250327,195500,175631730,10620,10620,10620,10620,0
+20250327,195400,175631730,10620,10620,10620,10620,0
+20250327,195300,175631730,10620,10620,10620,10620,0
+20250327,195200,175631730,10620,10620,10620,10620,0
+20250327,195100,175631730,10620,10620,10620,10620,0
+20250327,195000,175631730,10620,10620,10620,10620,0
+20250327,194900,175631730,10620,10620,10620,10620,0
+20250327,194800,175631730,10620,10620,10620,10620,0
+20250327,194700,175631730,10620,10620,10620,10620,0
+20250327,194600,175631730,10620,10620,10620,10620,0
+20250327,194500,175631730,10620,10620,10620,10620,0
+20250327,194400,175631730,10620,10620,10620,10620,0
+20250327,194300,175631730,10620,10620,10620,10620,0
+20250327,194200,175631730,10620,10620,10620,10620,0
+20250327,194100,175631730,10620,10620,10620,10620,0
+20250327,194000,175631730,10620,10620,10620,10620,0
+20250327,193900,175631730,10620,10620,10620,10620,0
+20250327,193800,175631730,10620,10620,10620,10620,0
+20250327,193700,175631730,10620,10620,10620,10620,0
+20250327,193600,175631730,10620,10620,10620,10620,0
+20250327,193500,175631730,10620,10620,10620,10620,0
+20250327,193400,175631730,10620,10620,10620,10620,0
+20250327,193300,175631730,10620,10620,10620,10620,0
+20250327,193200,175631730,10620,10620,10620,10620,0
+20250327,193100,175631730,10620,10620,10620,10620,343
+20250327,193000,175631730,10620,10620,10620,10620,0
+20250327,192900,175631730,10620,10620,10620,10620,0
+20250327,192800,175631730,10620,10620,10620,10620,0
+20250327,192700,175631730,10620,10620,10620,10620,0
+20250327,192600,175631730,10620,10620,10620,10620,0
+20250327,192500,175631730,10620,10620,10620,10620,0
+20250327,192400,175631730,10620,10620,10620,10620,0
+20250327,192300,175631730,10620,10620,10620,10620,0
+20250327,192200,175631730,10620,10620,10620,10620,0
+20250327,192100,175631730,10620,10620,10620,10620,0
+20250327,192000,175631730,10620,10620,10620,10620,0
+20250327,191900,175631730,10620,10620,10620,10620,0
+20250327,191800,175631730,10620,10620,10620,10620,0
+20250327,191700,175631730,10620,10620,10620,10620,0
+20250327,191600,175631730,10620,10620,10620,10620,0
+20250327,191500,175631730,10620,10620,10620,10620,0
+20250327,191400,175631730,10620,10620,10620,10620,0
+20250327,191300,175631730,10620,10620,10620,10620,0
+20250327,191200,175631730,10620,10620,10620,10620,0
+20250327,191100,175631730,10620,10620,10620,10620,0
+20250327,191000,175631730,10620,10620,10620,10620,0
+20250327,190900,175631730,10620,10620,10620,10620,0
+20250327,190800,175631730,10620,10620,10620,10620,0
+20250327,190700,175631730,10620,10620,10620,10620,0
+20250327,190600,175631730,10620,10620,10620,10620,0
+20250327,190500,175631730,10620,10620,10620,10620,0
+20250327,190400,175631730,10620,10620,10620,10620,0
+20250327,190300,175631730,10620,10620,10620,10620,0
+20250327,190200,175631730,10620,10620,10620,10620,0
+20250327,190100,175631730,10620,10620,10620,10620,343
+20250327,190000,175631730,10620,10620,10620,10620,0
+20250327,185900,175631730,10620,10620,10620,10620,0
+20250327,185800,175631730,10620,10620,10620,10620,0
+20250327,185700,175631730,10620,10620,10620,10620,0
+20250327,185600,175631730,10620,10620,10620,10620,0
+20250327,185500,175631730,10620,10620,10620,10620,0
+20250327,185400,175631730,10620,10620,10620,10620,0
+20250327,185300,175631730,10620,10620,10620,10620,0
+20250327,185200,175631730,10620,10620,10620,10620,0
+20250327,185100,175631730,10620,10620,10620,10620,0
+20250327,185000,175631730,10620,10620,10620,10620,0
+20250327,184900,175631730,10620,10620,10620,10620,0
+20250327,184800,175631730,10620,10620,10620,10620,0
+20250327,184700,175631730,10620,10620,10620,10620,0
+20250327,184600,175631730,10620,10620,10620,10620,0
+20250327,184500,175631730,10620,10620,10620,10620,0
+20250327,184400,175631730,10620,10620,10620,10620,0
+20250327,184300,175631730,10620,10620,10620,10620,0
+20250327,184200,175631730,10620,10620,10620,10620,0
+20250327,184100,175631730,10620,10620,10620,10620,0
+20250327,184000,175631730,10620,10620,10620,10620,0
+20250327,183900,175631730,10620,10620,10620,10620,0
+20250327,183800,175631730,10620,10620,10620,10620,0
+20250327,183700,175631730,10620,10620,10620,10620,0
+20250327,183600,175631730,10620,10620,10620,10620,0
+20250327,183500,175631730,10620,10620,10620,10620,0
+20250327,183400,175631730,10620,10620,10620,10620,0
+20250327,183300,175631730,10620,10620,10620,10620,0
+20250327,183200,175631730,10620,10620,10620,10620,0
+20250327,183100,175631730,10620,10620,10620,10620,343
+20250327,183000,175631730,10620,10620,10620,10620,0
+20250327,182900,175631730,10620,10620,10620,10620,0
+20250327,182800,175631730,10620,10620,10620,10620,0
+20250327,182700,175631730,10620,10620,10620,10620,0
+20250327,182600,175631730,10620,10620,10620,10620,0
+20250327,182500,175631730,10620,10620,10620,10620,0
+20250327,182400,175631730,10620,10620,10620,10620,0
+20250327,182300,175631730,10620,10620,10620,10620,0
+20250327,182200,175631730,10620,10620,10620,10620,0
+20250327,182100,175631730,10620,10620,10620,10620,0
+20250327,182000,175631730,10620,10620,10620,10620,0
+20250327,181900,175631730,10620,10620,10620,10620,0
+20250327,181800,175631730,10620,10620,10620,10620,0
+20250327,181700,175631730,10620,10620,10620,10620,0
+20250327,181600,175631730,10620,10620,10620,10620,0
+20250327,181500,175631730,10620,10620,10620,10620,0
+20250327,181400,175631730,10620,10620,10620,10620,0
+20250327,181300,175631730,10620,10620,10620,10620,0
+20250327,181200,175631730,10620,10620,10620,10620,0
+20250327,181100,175631730,10620,10620,10620,10620,0
+20250327,181000,175631730,10620,10620,10620,10620,0
+20250327,180900,175631730,10620,10620,10620,10620,0
+20250327,180800,175631730,10620,10620,10620,10620,0
+20250327,180700,175631730,10620,10620,10620,10620,0
+20250327,180600,175631730,10620,10620,10620,10620,0
+20250327,180500,175631730,10620,10620,10620,10620,0
+20250327,180400,175631730,10620,10620,10620,10620,0
+20250327,180300,175631730,10620,10620,10620,10620,0
+20250327,180200,175631730,10620,10620,10620,10620,0
+20250327,180100,175631730,10620,10620,10620,10620,343
+20250327,180000,175631730,10620,10620,10620,10620,0
+20250327,175900,175631730,10620,10620,10620,10620,0
+20250327,175800,175631730,10620,10620,10620,10620,0
+20250327,175700,175631730,10620,10620,10620,10620,0
+20250327,175600,175631730,10620,10620,10620,10620,0
+20250327,175500,175631730,10620,10620,10620,10620,0
+20250327,175400,175631730,10620,10620,10620,10620,0
+20250327,175300,175631730,10620,10620,10620,10620,0
+20250327,175200,175631730,10620,10620,10620,10620,0
+20250327,175100,175631730,10620,10620,10620,10620,0
+20250327,175000,175631730,10620,10620,10620,10620,0
+20250327,174900,175631730,10620,10620,10620,10620,0
+20250327,174800,175631730,10620,10620,10620,10620,0
+20250327,174700,175631730,10620,10620,10620,10620,0
+20250327,174600,175631730,10620,10620,10620,10620,0
+20250327,174500,175631730,10620,10620,10620,10620,0
+20250327,174400,175631730,10620,10620,10620,10620,0
+20250327,174300,175631730,10620,10620,10620,10620,0
+20250327,174200,175631730,10620,10620,10620,10620,0
+20250327,174100,175631730,10620,10620,10620,10620,0
+20250327,174000,175631730,10620,10620,10620,10620,0
+20250327,173900,175631730,10620,10620,10620,10620,0
+20250327,173800,175631730,10620,10620,10620,10620,0
+20250327,173700,175631730,10620,10620,10620,10620,0
+20250327,173600,175631730,10620,10620,10620,10620,0
+20250327,173500,175631730,10620,10620,10620,10620,0
+20250327,173400,175631730,10620,10620,10620,10620,0
+20250327,173300,175631730,10620,10620,10620,10620,0
+20250327,173200,175631730,10620,10620,10620,10620,0
+20250327,173100,175631730,10620,10620,10620,10620,343
+20250327,173000,175631730,10620,10620,10620,10620,0
+20250327,172900,175631730,10620,10620,10620,10620,0
+20250327,172800,175631730,10620,10620,10620,10620,0
+20250327,172700,175631730,10620,10620,10620,10620,0
+20250327,172600,175631730,10620,10620,10620,10620,0
+20250327,172500,175631730,10620,10620,10620,10620,0
+20250327,172400,175631730,10620,10620,10620,10620,0
+20250327,172300,175631730,10620,10620,10620,10620,0
+20250327,172200,175631730,10620,10620,10620,10620,0
+20250327,172100,175631730,10620,10620,10620,10620,0
+20250327,172000,175631730,10620,10620,10620,10620,0
+20250327,171900,175631730,10620,10620,10620,10620,0
+20250327,171800,175631730,10620,10620,10620,10620,0
+20250327,171700,175631730,10620,10620,10620,10620,0
+20250327,171600,175631730,10620,10620,10620,10620,0
+20250327,171500,175631730,10620,10620,10620,10620,0
+20250327,171400,175631730,10620,10620,10620,10620,0
+20250327,171300,175631730,10620,10620,10620,10620,0
+20250327,171200,175631730,10620,10620,10620,10620,0
+20250327,171100,175631730,10620,10620,10620,10620,0
+20250327,171000,175631730,10620,10620,10620,10620,0
+20250327,170900,175631730,10620,10620,10620,10620,0
+20250327,170800,175631730,10620,10620,10620,10620,0
+20250327,170700,175631730,10620,10620,10620,10620,0
+20250327,170600,175631730,10620,10620,10620,10620,0
+20250327,170500,175631730,10620,10620,10620,10620,0
+20250327,170400,175631730,10620,10620,10620,10620,0
+20250327,170300,175631730,10620,10620,10620,10620,0
+20250327,170200,175631730,10620,10620,10620,10620,0
+20250327,170100,175631730,10620,10620,10620,10620,343
+20250327,170000,175631730,10620,10620,10620,10620,0
+20250327,165900,175631730,10620,10620,10620,10620,0
+20250327,165800,175631730,10620,10620,10620,10620,0
+20250327,165700,175631730,10620,10620,10620,10620,0
+20250327,165600,175631730,10620,10620,10620,10620,0
+20250327,165500,175631730,10620,10620,10620,10620,0
+20250327,165400,175631730,10620,10620,10620,10620,0
+20250327,165300,175631730,10620,10620,10620,10620,0
+20250327,165200,175631730,10620,10620,10620,10620,0
+20250327,165100,175631730,10620,10620,10620,10620,0
+20250327,165000,175631730,10620,10620,10620,10620,0
+20250327,164900,175631730,10620,10620,10620,10620,0
+20250327,164800,175631730,10620,10620,10620,10620,0
+20250327,164700,175631730,10620,10620,10620,10620,0
+20250327,164600,175631730,10620,10620,10620,10620,0
+20250327,164500,175631730,10620,10620,10620,10620,0
+20250327,164400,175631730,10620,10620,10620,10620,0
+20250327,164300,175631730,10620,10620,10620,10620,0
+20250327,164200,175631730,10620,10620,10620,10620,0
+20250327,164100,175631730,10620,10620,10620,10620,0
+20250327,164000,175631730,10620,10620,10620,10620,0
+20250327,163900,175631730,10620,10620,10620,10620,0
+20250327,163800,175631730,10620,10620,10620,10620,0
+20250327,163700,175631730,10620,10620,10620,10620,0
+20250327,163600,175631730,10620,10620,10620,10620,0
+20250327,163500,175631730,10620,10620,10620,10620,0
+20250327,163400,175631730,10620,10620,10620,10620,0
+20250327,163300,175631730,10620,10620,10620,10620,0
+20250327,163200,175631730,10620,10620,10620,10620,0
+20250327,163100,175631730,10620,10620,10620,10620,343
+20250327,163000,175631730,10620,10620,10620,10620,0
+20250327,162900,175631730,10620,10620,10620,10620,0
+20250327,162800,175631730,10620,10620,10620,10620,0
+20250327,162700,175631730,10620,10620,10620,10620,0
+20250327,162600,175631730,10620,10620,10620,10620,0
+20250327,162500,175631730,10620,10620,10620,10620,0
+20250327,162400,175631730,10620,10620,10620,10620,0
+20250327,162300,175631730,10620,10620,10620,10620,0
+20250327,162200,175631730,10620,10620,10620,10620,0
+20250327,162100,175631730,10620,10620,10620,10620,0
+20250327,162000,175631730,10620,10620,10620,10620,0
+20250327,161900,175631730,10620,10620,10620,10620,0
+20250327,161800,175631730,10620,10620,10620,10620,0
+20250327,161700,175631730,10620,10620,10620,10620,0
+20250327,161600,175631730,10620,10620,10620,10620,0
+20250327,161500,175631730,10620,10620,10620,10620,0
+20250327,161400,175631730,10620,10620,10620,10620,0
+20250327,161300,175631730,10620,10620,10620,10620,0
+20250327,161200,175631730,10620,10620,10620,10620,0
+20250327,161100,175631730,10620,10620,10620,10620,0
+20250327,161000,175631730,10620,10620,10620,10620,0
+20250327,160900,175631730,10620,10620,10620,10620,0
+20250327,160800,175631730,10620,10620,10620,10620,0
+20250327,160700,175631730,10620,10620,10620,10620,0
+20250327,160600,175631730,10620,10620,10620,10620,0
+20250327,160500,175631730,10620,10620,10620,10620,0
+20250327,160400,175631730,10620,10620,10620,10620,0
+20250327,160300,175631730,10620,10620,10620,10620,0
+20250327,160200,175631730,10620,10620,10620,10620,0
+20250327,160100,175631730,10620,10620,10620,10620,343
+20250327,160000,175631730,10620,10620,10620,10620,0
+20250327,155900,175631730,10620,10620,10620,10620,0
+20250327,155800,175631730,10620,10620,10620,10620,0
+20250327,155700,175631730,10620,10620,10620,10620,0
+20250327,155600,175631730,10620,10620,10620,10620,0
+20250327,155500,175631730,10620,10620,10620,10620,0
+20250327,155400,175631730,10620,10620,10620,10620,0
+20250327,155300,175631730,10620,10620,10620,10620,0
+20250327,155200,175631730,10620,10620,10620,10620,0
+20250327,155100,175631730,10620,10620,10620,10620,0
+20250327,155000,175631730,10620,10620,10620,10620,0
+20250327,154900,175631730,10620,10620,10620,10620,0
+20250327,154800,175631730,10620,10620,10620,10620,0
+20250327,154700,175631730,10620,10620,10620,10620,0
+20250327,154600,175631730,10620,10620,10620,10620,0
+20250327,154500,175631730,10620,10620,10620,10620,0
+20250327,154400,175631730,10620,10620,10620,10620,0
+20250327,154300,175631730,10620,10620,10620,10620,0
+20250327,154200,175631730,10620,10620,10620,10620,0
+20250327,154100,175631730,10620,10620,10620,10620,0
+20250327,154000,175631730,10620,10620,10620,10620,0
+20250327,153900,175631730,10620,10620,10620,10620,0
+20250327,153800,175631730,10620,10620,10620,10620,0
+20250327,153700,175631730,10620,10620,10620,10620,0
+20250327,153600,175631730,10620,10620,10620,10620,0
+20250327,153500,175631730,10620,10620,10620,10620,0
+20250327,153400,175631730,10620,10620,10620,10620,0
+20250327,153300,175631730,10620,10620,10620,10620,0
+20250327,153200,175631730,10620,10620,10620,10620,0
+20250327,153100,175631730,10620,10620,10620,10620,343
+20250327,153000,175631730,10620,10620,10620,10620,343
+20250327,152900,171989070,10620,10620,10620,10620,0
+20250327,152800,171989070,10620,10620,10620,10620,0
+20250327,152700,171989070,10620,10620,10620,10620,0
+20250327,152600,171989070,10620,10620,10620,10620,0
+20250327,152500,171989070,10620,10620,10620,10620,0
+20250327,152400,171989070,10620,10620,10620,10620,0
+20250327,152300,171989070,10620,10620,10620,10620,0
+20250327,152200,171989070,10620,10620,10620,10620,0
+20250327,152100,171989070,10620,10620,10620,10620,0
+20250327,152000,171989070,10620,10620,10620,10620,0
+20250327,151900,171989070,10620,10620,10620,10620,31
+20250327,151800,171659850,10550,10580,10590,10540,524
+20250327,151700,166113830,10590,10590,10590,10590,0
+20250327,151600,166113830,10590,10590,10590,10590,0
+20250327,151500,166113830,10590,10530,10590,10530,7
+20250327,151400,166039940,10530,10540,10590,10530,5
+20250327,151300,165987210,10530,10530,10530,10530,60
+20250327,151200,165355410,10530,10530,10530,10530,9
+20250327,151100,165260640,10530,10540,10540,10530,100
+20250327,151000,164206920,10540,10540,10540,10540,1
+20250327,150900,164196380,10590,10600,10600,10510,352
+20250327,150800,160478330,10630,10630,10630,10630,0
+20250327,150700,160478330,10630,10630,10630,10630,31
+20250327,150600,160148800,10670,10630,10670,10630,300
+20250327,150500,156954790,10600,10600,10600,10600,10
+20250327,150400,156848790,10600,10600,10600,10600,0
+20250327,150300,156848790,10600,10600,10600,10600,0
+20250327,150200,156848790,10600,10600,10600,10600,10
+20250327,150100,156742790,10600,10600,10600,10600,41
+20250327,150000,156308190,10600,10600,10600,10600,0
+20250327,145900,156308190,10600,10600,10600,10600,0
+20250327,145800,156308190,10600,10600,10600,10600,1
+20250327,145700,156297590,10600,10600,10600,10600,0
+20250327,145600,156297590,10600,10600,10600,10600,4
+20250327,145500,156255190,10600,10600,10600,10600,1
+20250327,145400,156244590,10600,10600,10600,10600,44
+20250327,145300,155778190,10600,10600,10600,10600,0
+20250327,145200,155778190,10600,10600,10600,10600,0
+20250327,145100,155778190,10600,10600,10600,10600,100
+20250327,145000,154718190,10600,10620,10620,10600,200
+20250327,144900,152597090,10690,10690,10690,10690,0
+20250327,144800,152597090,10690,10690,10690,10690,0
+20250327,144700,152597090,10690,10690,10690,10690,0
+20250327,144600,152597090,10690,10690,10690,10690,0
+20250327,144500,152597090,10690,10690,10690,10690,0
+20250327,144400,152597090,10690,10690,10690,10690,0
+20250327,144300,152597090,10690,10690,10690,10690,0
+20250327,144200,152597090,10690,10620,10690,10600,218
+20250327,144100,150283780,10630,10630,10630,10630,200
+20250327,144000,148157780,10690,10690,10690,10690,0
+20250327,143900,148157780,10690,10640,10690,10640,137
+20250327,143800,146697100,10640,10640,10640,10640,95
+20250327,143700,145686300,10650,10690,10690,10650,290
+20250327,143600,142597600,10710,10680,10710,10680,86
+20250327,143500,141679000,10710,10710,10710,10710,93
+20250327,143400,140682970,10640,10640,10640,10640,0
+20250327,143300,140682970,10640,10690,10690,10640,442
+20250327,143200,135972210,10690,10690,10690,10690,0
+20250327,143100,135972210,10690,10690,10690,10690,0
+20250327,143000,135972210,10690,10690,10690,10690,0
+20250327,142900,135972210,10690,10690,10690,10690,0
+20250327,142800,135972210,10690,10690,10690,10690,0
+20250327,142700,135972210,10690,10690,10690,10690,0
+20250327,142600,135972210,10690,10700,10700,10690,200
+20250327,142500,133834080,10690,10700,10700,10690,356
+20250327,142400,130025470,10700,10700,10700,10700,59
+20250327,142300,129394170,10710,10710,10710,10710,18
+20250327,142200,129201390,10700,10700,10700,10700,0
+20250327,142100,129201390,10700,10700,10700,10700,20
+20250327,142000,128987390,10710,10710,10710,10710,0
+20250327,141900,128987390,10710,10710,10710,10710,100
+20250327,141800,127916390,10700,10700,10700,10700,75
+20250327,141700,127113890,10710,10710,10710,10710,0
+20250327,141600,127113890,10710,10710,10710,10710,256
+20250327,141500,124372130,10720,10720,10720,10720,449
+20250327,141400,119558850,10730,10730,10730,10730,211
+20250327,141300,117294820,10730,10730,10730,10730,0
+20250327,141200,117294820,10730,10730,10730,10730,250
+20250327,141100,114612320,10740,10740,10740,10740,49
+20250327,141000,114086060,10740,10740,10740,10740,152
+20250327,140900,112453580,10740,10740,10740,10740,0
+20250327,140800,112453580,10740,10740,10740,10740,40
+20250327,140700,112023980,10750,10750,10750,10750,0
+20250327,140600,112023980,10750,10750,10750,10750,0
+20250327,140500,112023980,10750,10750,10750,10750,21
+20250327,140400,111798230,10750,10750,10750,10750,0
+20250327,140300,111798230,10750,10750,10750,10750,10
+20250327,140200,111690730,10750,10750,10750,10750,10
+20250327,140100,111583230,10740,10740,10740,10740,0
+20250327,140000,111583230,10740,10740,10740,10740,27
+20250327,135900,111293250,10740,10740,10740,10740,0
+20250327,135800,111293250,10740,10750,10750,10740,4
+20250327,135700,111250260,10750,10750,10750,10750,0
+20250327,135600,111250260,10750,10750,10750,10750,0
+20250327,135500,111250260,10750,10750,10750,10750,0
+20250327,135400,111250260,10750,10750,10750,10750,0
+20250327,135300,111250260,10750,10750,10750,10750,0
+20250327,135200,111250260,10750,10750,10750,10750,0
+20250327,135100,111250260,10750,10750,10750,10750,0
+20250327,135000,111250260,10750,10750,10750,10750,0
+20250327,134900,111250260,10750,10750,10750,10750,46
+20250327,134800,110755760,10750,10750,10750,10750,0
+20250327,134700,110755760,10750,10740,10750,10740,46
+20250327,134600,110261660,10750,10750,10750,10750,1
+20250327,134500,110250910,10720,10720,10720,10720,0
+20250327,134400,110250910,10720,10720,10720,10720,5
+20250327,134300,110197310,10730,10730,10730,10730,0
+20250327,134200,110197310,10730,10730,10730,10730,0
+20250327,134100,110197310,10730,10730,10730,10730,0
+20250327,134000,110197310,10730,10730,10730,10730,486
+20250327,133900,104982530,10740,10740,10740,10740,35
+20250327,133800,104606630,10740,10740,10740,10740,2
+20250327,133700,104585150,10740,10740,10740,10740,0
+20250327,133600,104585150,10740,10740,10740,10740,1
+20250327,133500,104574410,10740,10740,10740,10740,30
+20250327,133400,104252210,10740,10740,10740,10740,0
+20250327,133300,104252210,10740,10740,10740,10740,136
+20250327,133200,102791570,10760,10760,10760,10760,2
+20250327,133100,102770050,10760,10760,10760,10760,0
+20250327,133000,102770050,10760,10760,10760,10760,0
+20250327,132900,102770050,10760,10760,10760,10760,10
+20250327,132800,102662450,10740,10740,10740,10740,20
+20250327,132700,102447650,10740,10740,10740,10740,0
+20250327,132600,102447650,10740,10740,10740,10740,0
+20250327,132500,102447650,10740,10740,10740,10740,200
+20250327,132400,100299650,10740,10740,10740,10740,0
+20250327,132300,100299650,10740,10740,10740,10740,0
+20250327,132200,100299650,10740,10740,10740,10740,0
+20250327,132100,100299650,10740,10740,10740,10740,209
+20250327,132000,98054990,10740,10750,10750,10740,232
+20250327,131900,95561810,10750,10760,10760,10750,118
+20250327,131800,94292230,10770,10770,10770,10770,0
+20250327,131700,94292230,10770,10770,10770,10770,0
+20250327,131600,94292230,10770,10770,10770,10770,10
+20250327,131500,94184530,10770,10770,10770,10770,0
+20250327,131400,94184530,10770,10770,10770,10770,0
+20250327,131300,94184530,10770,10770,10770,10770,11
+20250327,131200,94066060,10770,10770,10770,10770,0
+20250327,131100,94066060,10770,10770,10770,10770,0
+20250327,131000,94066060,10770,10770,10770,10770,0
+20250327,130900,94066060,10770,10770,10770,10770,0
+20250327,130800,94066060,10770,10770,10770,10770,0
+20250327,130700,94066060,10770,10770,10770,10770,0
+20250327,130600,94066060,10770,10770,10770,10770,0
+20250327,130500,94066060,10770,10770,10770,10770,0
+20250327,130400,94066060,10770,10770,10770,10770,0
+20250327,130300,94066060,10770,10770,10770,10770,0
+20250327,130200,94066060,10770,10770,10770,10770,0
+20250327,130100,94066060,10770,10770,10770,10770,0
+20250327,130000,94066060,10770,10770,10770,10770,0
+20250327,125900,94066060,10770,10770,10770,10770,0
+20250327,125800,94066060,10770,10770,10770,10770,0
+20250327,125700,94066060,10770,10770,10770,10770,0
+20250327,125600,94066060,10770,10770,10770,10770,0
+20250327,125500,94066060,10770,10770,10770,10770,93
+20250327,125400,93064450,10760,10760,10760,10760,0
+20250327,125300,93064450,10760,10760,10760,10760,0
+20250327,125200,93064450,10760,10760,10760,10760,0
+20250327,125100,93064450,10760,10760,10760,10760,0
+20250327,125000,93064450,10760,10760,10760,10760,0
+20250327,124900,93064450,10760,10760,10760,10760,22
+20250327,124800,92827730,10760,10760,10760,10760,0
+20250327,124700,92827730,10760,10760,10760,10760,0
+20250327,124600,92827730,10760,10760,10760,10760,0
+20250327,124500,92827730,10760,10760,10760,10760,0
+20250327,124400,92827730,10760,10760,10760,10760,0
+20250327,124300,92827730,10760,10760,10760,10760,0
+20250327,124200,92827730,10760,10760,10760,10760,1
+20250327,124100,92816970,10750,10750,10750,10750,0
+20250327,124000,92816970,10750,10750,10750,10750,0
+20250327,123900,92816970,10750,10750,10750,10750,0
+20250327,123800,92816970,10750,10750,10750,10750,0
+20250327,123700,92816970,10750,10750,10750,10750,0
+20250327,123600,92816970,10750,10750,10750,10750,0
+20250327,123500,92816970,10750,10750,10750,10750,0
+20250327,123400,92816970,10750,10750,10750,10750,0
+20250327,123300,92816970,10750,10750,10750,10750,0
+20250327,123200,92816970,10750,10750,10750,10750,0
+20250327,123100,92816970,10750,10750,10750,10750,1
+20250327,123000,92806220,10750,10750,10750,10750,0
+20250327,122900,92806220,10750,10750,10750,10750,0
+20250327,122800,92806220,10750,10750,10750,10750,99
+20250327,122700,91741970,10750,10750,10750,10750,0
+20250327,122600,91741970,10750,10750,10750,10750,200
+20250327,122500,89591970,10760,10770,10770,10760,101
+20250327,122400,88505200,10770,10770,10770,10770,0
+20250327,122300,88505200,10770,10770,10770,10770,0
+20250327,122200,88505200,10770,10770,10770,10770,100
+20250327,122100,87428200,10780,10780,10780,10780,0
+20250327,122000,87428200,10780,10780,10780,10780,114
+20250327,121900,86199280,10740,10740,10740,10740,0
+20250327,121800,86199280,10740,10740,10740,10740,0
+20250327,121700,86199280,10740,10740,10740,10740,0
+20250327,121600,86199280,10740,10740,10740,10740,1
+20250327,121500,86188540,10750,10750,10750,10750,0
+20250327,121400,86188540,10750,10750,10750,10750,0
+20250327,121300,86188540,10750,10750,10750,10750,0
+20250327,121200,86188540,10750,10750,10750,10750,5
+20250327,121100,86134790,10750,10750,10750,10750,0
+20250327,121000,86134790,10750,10750,10750,10750,0
+20250327,120900,86134790,10750,10750,10750,10750,0
+20250327,120800,86134790,10750,10750,10750,10750,0
+20250327,120700,86134790,10750,10750,10750,10750,0
+20250327,120600,86134790,10750,10750,10750,10750,0
+20250327,120500,86134790,10750,10750,10750,10750,0
+20250327,120400,86134790,10750,10750,10750,10750,0
+20250327,120300,86134790,10750,10750,10750,10750,0
+20250327,120200,86134790,10750,10750,10750,10750,11
+20250327,120100,86016540,10740,10740,10740,10740,0
+20250327,120000,86016540,10740,10740,10740,10740,0
+20250327,115900,86016540,10740,10740,10740,10740,0
+20250327,115800,86016540,10740,10740,10740,10740,0
+20250327,115700,86016540,10740,10740,10740,10740,0
+20250327,115600,86016540,10740,10740,10740,10740,0
+20250327,115500,86016540,10740,10740,10740,10740,1
+20250327,115400,86005800,10750,10750,10750,10750,67
+20250327,115300,85285550,10750,10750,10750,10750,0
+20250327,115200,85285550,10750,10750,10750,10750,48
+20250327,115100,84769550,10760,10760,10760,10760,0
+20250327,115000,84769550,10760,10760,10760,10760,0
+20250327,114900,84769550,10760,10760,10760,10760,0
+20250327,114800,84769550,10760,10760,10760,10760,0
+20250327,114700,84769550,10760,10760,10760,10760,0
+20250327,114600,84769550,10760,10760,10760,10760,0
+20250327,114500,84769550,10760,10760,10760,10760,0
+20250327,114400,84769550,10760,10760,10760,10760,0
+20250327,114300,84769550,10760,10760,10760,10760,0
+20250327,114200,84769550,10760,10760,10760,10760,0
+20250327,114100,84769550,10760,10760,10760,10760,5
+20250327,114000,84715750,10850,10850,10850,10850,0
+20250327,113900,84715750,10850,10850,10850,10850,0
+20250327,113800,84715750,10850,10850,10850,10850,0
+20250327,113700,84715750,10850,10770,10850,10770,550
+20250327,113600,78756020,10740,10740,10740,10740,0
+20250327,113500,78756020,10740,10740,10740,10740,0
+20250327,113400,78756020,10740,10740,10740,10740,3
+20250327,113300,78723800,10740,10740,10740,10740,0
+20250327,113200,78723800,10740,10740,10740,10740,0
+20250327,113100,78723800,10740,10740,10740,10740,2
+20250327,113000,78702320,10730,10730,10730,10730,0
+20250327,112900,78702320,10730,10730,10730,10730,0
+20250327,112800,78702320,10730,10750,10750,10730,59
+20250327,112700,78068310,10730,10730,10730,10730,0
+20250327,112600,78068310,10730,10760,10760,10730,502
+20250327,112500,72666850,10770,10770,10770,10770,0
+20250327,112400,72666850,10770,10770,10770,10770,0
+20250327,112300,72666850,10770,10770,10770,10770,0
+20250327,112200,72666850,10770,10770,10770,10770,0
+20250327,112100,72666850,10770,10770,10770,10770,0
+20250327,112000,72666850,10770,10770,10770,10770,0
+20250327,111900,72666850,10770,10770,10770,10770,0
+20250327,111800,72666850,10770,10770,10770,10770,0
+20250327,111700,72666850,10770,10770,10770,10770,0
+20250327,111600,72666850,10770,10770,10770,10770,1
+20250327,111500,72656080,10770,10770,10770,10770,1
+20250327,111400,72645310,10720,10720,10720,10720,0
+20250327,111300,72645310,10720,10720,10720,10720,0
+20250327,111200,72645310,10720,10720,10720,10720,0
+20250327,111100,72645310,10720,10720,10720,10720,0
+20250327,111000,72645310,10720,10720,10720,10720,0
+20250327,110900,72645310,10720,10720,10720,10720,4
+20250327,110800,72602430,10720,10720,10720,10720,0
+20250327,110700,72602430,10720,10720,10720,10720,0
+20250327,110600,72602430,10720,10720,10720,10720,0
+20250327,110500,72602430,10720,10720,10720,10720,0
+20250327,110400,72602430,10720,10720,10720,10720,0
+20250327,110300,72602430,10720,10710,10720,10710,687
+20250327,110200,65242970,10720,10720,10720,10720,0
+20250327,110100,65242970,10720,10720,10720,10720,1
+20250327,110000,65232250,10730,10730,10730,10730,0
+20250327,105900,65232250,10730,10730,10730,10730,0
+20250327,105800,65232250,10730,10730,10730,10730,100
+20250327,105700,64159250,10790,10790,10790,10790,0
+20250327,105600,64159250,10790,10790,10790,10790,0
+20250327,105500,64159250,10790,10790,10790,10790,1
+20250327,105400,64148460,10790,10790,10790,10790,4
+20250327,105300,64105300,10800,10800,10800,10800,0
+20250327,105200,64105300,10800,10800,10800,10800,0
+20250327,105100,64105300,10800,10800,10800,10800,0
+20250327,105000,64105300,10800,10800,10800,10800,7
+20250327,104900,64029700,10800,10800,10800,10800,11
+20250327,104800,63910900,10820,10820,10820,10820,9
+20250327,104700,63813520,10820,10750,10820,10750,177
+20250327,104600,61906880,10710,10710,10710,10710,0
+20250327,104500,61906880,10710,10710,10710,10710,49
+20250327,104400,61382090,10710,10710,10710,10710,1
+20250327,104300,61371380,10700,10710,10710,10700,44
+20250327,104200,60900570,10710,10710,10710,10710,0
+20250327,104100,60900570,10710,10710,10710,10710,0
+20250327,104000,60900570,10710,10710,10710,10710,0
+20250327,103900,60900570,10710,10710,10710,10710,0
+20250327,103800,60900570,10710,10710,10710,10710,0
+20250327,103700,60900570,10710,10710,10710,10710,0
+20250327,103600,60900570,10710,10710,10710,10710,0
+20250327,103500,60900570,10710,10710,10720,10710,271
+20250327,103400,57998060,10720,10720,10720,10720,2
+20250327,103300,57976620,10750,10750,10750,10750,0
+20250327,103200,57976620,10750,10750,10750,10750,1
+20250327,103100,57965870,10720,10720,10720,10720,171
+20250327,103000,56132750,10730,10730,10730,10730,36
+20250327,102900,55746470,10750,10750,10750,10750,0
+20250327,102800,55746470,10750,10750,10750,10750,0
+20250327,102700,55746470,10750,10750,10750,10750,0
+20250327,102600,55746470,10750,10750,10750,10750,0
+20250327,102500,55746470,10750,10750,10750,10750,0
+20250327,102400,55746470,10750,10750,10750,10750,0
+20250327,102300,55746470,10750,10750,10750,10750,0
+20250327,102200,55746470,10750,10750,10750,10750,0
+20250327,102100,55746470,10750,10750,10750,10750,143
+20250327,102000,54209220,10750,10750,10750,10750,30
+20250327,101900,53886720,10750,10750,10750,10750,60
+20250327,101800,53241720,10750,10750,10750,10750,30
+20250327,101700,52919220,10750,10720,10750,10720,5
+20250327,101600,52865580,10720,10720,10720,10720,115
+20250327,101500,51632780,10730,10730,10730,10730,341
+20250327,101400,47973850,10750,10750,10750,10750,0
+20250327,101300,47973850,10750,10750,10750,10750,0
+20250327,101200,47973850,10750,10750,10750,10750,0
+20250327,101100,47973850,10750,10750,10750,10750,0
+20250327,101000,47973850,10750,10750,10750,10750,0
+20250327,100900,47973850,10750,10750,10750,10750,0
+20250327,100800,47973850,10750,10750,10750,10750,0
+20250327,100700,47973850,10750,10750,10750,10750,2
+20250327,100600,47952350,10730,10730,10730,10730,0
+20250327,100500,47952350,10730,10750,10750,10730,9
+20250327,100400,47855720,10750,10750,10750,10750,0
+20250327,100300,47855720,10750,10750,10750,10750,0
+20250327,100200,47855720,10750,10750,10750,10750,0
+20250327,100100,47855720,10750,10750,10750,10750,0
+20250327,100000,47855720,10750,10750,10750,10750,0
+20250327,095900,47855720,10750,10750,10750,10750,0
+20250327,095800,47855720,10750,10750,10750,10750,0
+20250327,095700,47855720,10750,10770,10770,10750,852
+20250327,095600,38694620,10780,10780,10780,10780,52
+20250327,095500,38134060,10780,10780,10780,10780,0
+20250327,095400,38134060,10780,10780,10780,10780,0
+20250327,095300,38134060,10780,10780,10780,10780,0
+20250327,095200,38134060,10780,10780,10780,10780,0
+20250327,095100,38134060,10780,10780,10780,10780,89
+20250327,095000,37174640,10790,10790,10790,10790,1
+20250327,094900,37163850,10790,10790,10790,10790,0
+20250327,094800,37163850,10790,10790,10790,10790,0
+20250327,094700,37163850,10790,10790,10790,10790,0
+20250327,094600,37163850,10790,10790,10790,10790,14
+20250327,094500,37012790,10820,10820,10820,10820,0
+20250327,094400,37012790,10820,10820,10820,10820,0
+20250327,094300,37012790,10820,10820,10820,10820,0
+20250327,094200,37012790,10820,10820,10820,10820,0
+20250327,094100,37012790,10820,10780,10820,10780,52
+20250327,094000,36451830,10750,10740,10750,10740,22
+20250327,093900,36215430,10750,10750,10750,10750,24
+20250327,093800,35957430,10750,10750,10750,10750,0
+20250327,093700,35957430,10750,10750,10750,10750,0
+20250327,093600,35957430,10750,10750,10750,10750,104
+20250327,093500,34839430,10750,10750,10750,10750,0
+20250327,093400,34839430,10750,10750,10750,10750,52
+20250327,093300,34280430,10750,10750,10750,10750,0
+20250327,093200,34280430,10750,10750,10750,10750,599
+20250327,093100,27841180,10780,10780,10780,10780,0
+20250327,093000,27841180,10780,10770,10780,10770,2
+20250327,092900,27819630,10720,10720,10720,10720,263
+20250327,092800,25000270,10780,10780,10780,10780,0
+20250327,092700,25000270,10780,10780,10780,10780,0
+20250327,092600,25000270,10780,10780,10780,10780,0
+20250327,092500,25000270,10780,10780,10780,10780,0
+20250327,092400,25000270,10780,10780,10780,10780,0
+20250327,092300,25000270,10780,10730,10780,10710,293
+20250327,092200,21860600,10750,10750,10750,10750,0
+20250327,092100,21860600,10750,10750,10750,10750,40
+20250327,092000,21430600,10760,10760,10760,10760,74
+20250327,091900,20634360,10860,10860,10860,10860,0
+20250327,091800,20634360,10860,10860,10860,10860,0
+20250327,091700,20634360,10860,10860,10860,10860,0
+20250327,091600,20634360,10860,10860,10860,10860,0
+20250327,091500,20634360,10860,10860,10860,10860,0
+20250327,091400,20634360,10860,10860,10860,10860,0
+20250327,091300,20634360,10860,10760,10860,10750,518
+20250327,091200,15060110,10760,10770,10860,10760,9
+20250327,091100,14963140,10770,10770,10770,10770,63
+20250327,091000,14284630,10720,10730,10730,10720,18
+20250327,090900,14091570,10720,10720,10720,10720,0
+20250327,090800,14091570,10720,10720,10720,10720,30
+20250327,090700,13769970,10730,10730,10730,10730,43
+20250327,090600,13308580,10730,10730,10730,10730,5
+20250327,090500,13254930,10730,10730,10730,10730,0
+20250327,090400,13254930,10730,10750,10750,10730,85
+20250327,090300,12341580,10780,10780,10780,10780,90
+20250327,090200,11371380,10780,10800,10800,10780,397
+20250327,090100,7091170,10780,10780,10780,10780,0
+20250327,090000,7091170,10780,10910,10910,10780,656

273640/min/candle-20250328.csv

@@ -0,0 +1,723 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,210100,302713240,10350,10350,10350,10350,36
+20250328,210000,302713240,10350,10350,10350,10350,0
+20250328,205900,302713240,10350,10350,10350,10350,0
+20250328,205800,302713240,10350,10350,10350,10350,0
+20250328,205700,302713240,10350,10350,10350,10350,0
+20250328,205600,302713240,10350,10350,10350,10350,0
+20250328,205500,302713240,10350,10350,10350,10350,0
+20250328,205400,302713240,10350,10350,10350,10350,0
+20250328,205300,302713240,10350,10350,10350,10350,0
+20250328,205200,302713240,10350,10350,10350,10350,0
+20250328,205100,302713240,10350,10350,10350,10350,0
+20250328,205000,302713240,10350,10350,10350,10350,0
+20250328,204900,302713240,10350,10350,10350,10350,0
+20250328,204800,302713240,10350,10350,10350,10350,0
+20250328,204700,302713240,10350,10350,10350,10350,0
+20250328,204600,302713240,10350,10350,10350,10350,0
+20250328,204500,302713240,10350,10350,10350,10350,0
+20250328,204400,302713240,10350,10350,10350,10350,0
+20250328,204300,302713240,10350,10350,10350,10350,0
+20250328,204200,302713240,10350,10350,10350,10350,0
+20250328,204100,302713240,10350,10350,10350,10350,0
+20250328,204000,302713240,10350,10350,10350,10350,0
+20250328,203900,302713240,10350,10350,10350,10350,0
+20250328,203800,302713240,10350,10350,10350,10350,0
+20250328,203700,302713240,10350,10350,10350,10350,0
+20250328,203600,302713240,10350,10350,10350,10350,0
+20250328,203500,302713240,10350,10350,10350,10350,0
+20250328,203400,302713240,10350,10350,10350,10350,0
+20250328,203300,302713240,10350,10350,10350,10350,0
+20250328,203200,302713240,10350,10350,10350,10350,0
+20250328,203100,302713240,10350,10350,10350,10350,36
+20250328,203000,302713240,10350,10350,10350,10350,0
+20250328,202900,302713240,10350,10350,10350,10350,0
+20250328,202800,302713240,10350,10350,10350,10350,0
+20250328,202700,302713240,10350,10350,10350,10350,0
+20250328,202600,302713240,10350,10350,10350,10350,0
+20250328,202500,302713240,10350,10350,10350,10350,0
+20250328,202400,302713240,10350,10350,10350,10350,0
+20250328,202300,302713240,10350,10350,10350,10350,0
+20250328,202200,302713240,10350,10350,10350,10350,0
+20250328,202100,302713240,10350,10350,10350,10350,0
+20250328,202000,302713240,10350,10350,10350,10350,0
+20250328,201900,302713240,10350,10350,10350,10350,0
+20250328,201800,302713240,10350,10350,10350,10350,0
+20250328,201700,302713240,10350,10350,10350,10350,0
+20250328,201600,302713240,10350,10350,10350,10350,0
+20250328,201500,302713240,10350,10350,10350,10350,0
+20250328,201400,302713240,10350,10350,10350,10350,0
+20250328,201300,302713240,10350,10350,10350,10350,0
+20250328,201200,302713240,10350,10350,10350,10350,0
+20250328,201100,302713240,10350,10350,10350,10350,0
+20250328,201000,302713240,10350,10350,10350,10350,0
+20250328,200900,302713240,10350,10350,10350,10350,0
+20250328,200800,302713240,10350,10350,10350,10350,0
+20250328,200700,302713240,10350,10350,10350,10350,0
+20250328,200600,302713240,10350,10350,10350,10350,0
+20250328,200500,302713240,10350,10350,10350,10350,0
+20250328,200400,302713240,10350,10350,10350,10350,0
+20250328,200300,302713240,10350,10350,10350,10350,0
+20250328,200200,302713240,10350,10350,10350,10350,0
+20250328,200100,302713240,10350,10350,10350,10350,36
+20250328,200000,302713240,10350,10350,10350,10350,0
+20250328,195900,302713240,10350,10350,10350,10350,0
+20250328,195800,302713240,10350,10350,10350,10350,0
+20250328,195700,302713240,10350,10350,10350,10350,0
+20250328,195600,302713240,10350,10350,10350,10350,0
+20250328,195500,302713240,10350,10350,10350,10350,0
+20250328,195400,302713240,10350,10350,10350,10350,0
+20250328,195300,302713240,10350,10350,10350,10350,0
+20250328,195200,302713240,10350,10350,10350,10350,0
+20250328,195100,302713240,10350,10350,10350,10350,0
+20250328,195000,302713240,10350,10350,10350,10350,0
+20250328,194900,302713240,10350,10350,10350,10350,0
+20250328,194800,302713240,10350,10350,10350,10350,0
+20250328,194700,302713240,10350,10350,10350,10350,0
+20250328,194600,302713240,10350,10350,10350,10350,0
+20250328,194500,302713240,10350,10350,10350,10350,0
+20250328,194400,302713240,10350,10350,10350,10350,0
+20250328,194300,302713240,10350,10350,10350,10350,0
+20250328,194200,302713240,10350,10350,10350,10350,0
+20250328,194100,302713240,10350,10350,10350,10350,0
+20250328,194000,302713240,10350,10350,10350,10350,0
+20250328,193900,302713240,10350,10350,10350,10350,0
+20250328,193800,302713240,10350,10350,10350,10350,0
+20250328,193700,302713240,10350,10350,10350,10350,0
+20250328,193600,302713240,10350,10350,10350,10350,0
+20250328,193500,302713240,10350,10350,10350,10350,0
+20250328,193400,302713240,10350,10350,10350,10350,0
+20250328,193300,302713240,10350,10350,10350,10350,0
+20250328,193200,302713240,10350,10350,10350,10350,0
+20250328,193100,302713240,10350,10350,10350,10350,36
+20250328,193000,302713240,10350,10350,10350,10350,0
+20250328,192900,302713240,10350,10350,10350,10350,0
+20250328,192800,302713240,10350,10350,10350,10350,0
+20250328,192700,302713240,10350,10350,10350,10350,0
+20250328,192600,302713240,10350,10350,10350,10350,0
+20250328,192500,302713240,10350,10350,10350,10350,0
+20250328,192400,302713240,10350,10350,10350,10350,0
+20250328,192300,302713240,10350,10350,10350,10350,0
+20250328,192200,302713240,10350,10350,10350,10350,0
+20250328,192100,302713240,10350,10350,10350,10350,0
+20250328,192000,302713240,10350,10350,10350,10350,0
+20250328,191900,302713240,10350,10350,10350,10350,0
+20250328,191800,302713240,10350,10350,10350,10350,0
+20250328,191700,302713240,10350,10350,10350,10350,0
+20250328,191600,302713240,10350,10350,10350,10350,0
+20250328,191500,302713240,10350,10350,10350,10350,0
+20250328,191400,302713240,10350,10350,10350,10350,0
+20250328,191300,302713240,10350,10350,10350,10350,0
+20250328,191200,302713240,10350,10350,10350,10350,0
+20250328,191100,302713240,10350,10350,10350,10350,0
+20250328,191000,302713240,10350,10350,10350,10350,0
+20250328,190900,302713240,10350,10350,10350,10350,0
+20250328,190800,302713240,10350,10350,10350,10350,0
+20250328,190700,302713240,10350,10350,10350,10350,0
+20250328,190600,302713240,10350,10350,10350,10350,0
+20250328,190500,302713240,10350,10350,10350,10350,0
+20250328,190400,302713240,10350,10350,10350,10350,0
+20250328,190300,302713240,10350,10350,10350,10350,0
+20250328,190200,302713240,10350,10350,10350,10350,0
+20250328,190100,302713240,10350,10350,10350,10350,36
+20250328,190000,302713240,10350,10350,10350,10350,0
+20250328,185900,302713240,10350,10350,10350,10350,0
+20250328,185800,302713240,10350,10350,10350,10350,0
+20250328,185700,302713240,10350,10350,10350,10350,0
+20250328,185600,302713240,10350,10350,10350,10350,0
+20250328,185500,302713240,10350,10350,10350,10350,0
+20250328,185400,302713240,10350,10350,10350,10350,0
+20250328,185300,302713240,10350,10350,10350,10350,0
+20250328,185200,302713240,10350,10350,10350,10350,0
+20250328,185100,302713240,10350,10350,10350,10350,0
+20250328,185000,302713240,10350,10350,10350,10350,0
+20250328,184900,302713240,10350,10350,10350,10350,0
+20250328,184800,302713240,10350,10350,10350,10350,0
+20250328,184700,302713240,10350,10350,10350,10350,0
+20250328,184600,302713240,10350,10350,10350,10350,0
+20250328,184500,302713240,10350,10350,10350,10350,0
+20250328,184400,302713240,10350,10350,10350,10350,0
+20250328,184300,302713240,10350,10350,10350,10350,0
+20250328,184200,302713240,10350,10350,10350,10350,0
+20250328,184100,302713240,10350,10350,10350,10350,0
+20250328,184000,302713240,10350,10350,10350,10350,0
+20250328,183900,302713240,10350,10350,10350,10350,0
+20250328,183800,302713240,10350,10350,10350,10350,0
+20250328,183700,302713240,10350,10350,10350,10350,0
+20250328,183600,302713240,10350,10350,10350,10350,0
+20250328,183500,302713240,10350,10350,10350,10350,0
+20250328,183400,302713240,10350,10350,10350,10350,0
+20250328,183300,302713240,10350,10350,10350,10350,0
+20250328,183200,302713240,10350,10350,10350,10350,0
+20250328,183100,302713240,10350,10350,10350,10350,36
+20250328,183000,302713240,10350,10350,10350,10350,0
+20250328,182900,302713240,10350,10350,10350,10350,0
+20250328,182800,302713240,10350,10350,10350,10350,0
+20250328,182700,302713240,10350,10350,10350,10350,0
+20250328,182600,302713240,10350,10350,10350,10350,0
+20250328,182500,302713240,10350,10350,10350,10350,0
+20250328,182400,302713240,10350,10350,10350,10350,0
+20250328,182300,302713240,10350,10350,10350,10350,0
+20250328,182200,302713240,10350,10350,10350,10350,0
+20250328,182100,302713240,10350,10350,10350,10350,0
+20250328,182000,302713240,10350,10350,10350,10350,0
+20250328,181900,302713240,10350,10350,10350,10350,0
+20250328,181800,302713240,10350,10350,10350,10350,0
+20250328,181700,302713240,10350,10350,10350,10350,0
+20250328,181600,302713240,10350,10350,10350,10350,0
+20250328,181500,302713240,10350,10350,10350,10350,0
+20250328,181400,302713240,10350,10350,10350,10350,0
+20250328,181300,302713240,10350,10350,10350,10350,0
+20250328,181200,302713240,10350,10350,10350,10350,0
+20250328,181100,302713240,10350,10350,10350,10350,0
+20250328,181000,302713240,10350,10350,10350,10350,0
+20250328,180900,302713240,10350,10350,10350,10350,0
+20250328,180800,302713240,10350,10350,10350,10350,0
+20250328,180700,302713240,10350,10350,10350,10350,0
+20250328,180600,302713240,10350,10350,10350,10350,0
+20250328,180500,302713240,10350,10350,10350,10350,0
+20250328,180400,302713240,10350,10350,10350,10350,0
+20250328,180300,302713240,10350,10350,10350,10350,0
+20250328,180200,302713240,10350,10350,10350,10350,0
+20250328,180100,302713240,10350,10350,10350,10350,36
+20250328,180000,302713240,10350,10350,10350,10350,0
+20250328,175900,302713240,10350,10350,10350,10350,0
+20250328,175800,302713240,10350,10350,10350,10350,0
+20250328,175700,302713240,10350,10350,10350,10350,0
+20250328,175600,302713240,10350,10350,10350,10350,0
+20250328,175500,302713240,10350,10350,10350,10350,0
+20250328,175400,302713240,10350,10350,10350,10350,0
+20250328,175300,302713240,10350,10350,10350,10350,0
+20250328,175200,302713240,10350,10350,10350,10350,0
+20250328,175100,302713240,10350,10350,10350,10350,0
+20250328,175000,302713240,10350,10350,10350,10350,0
+20250328,174900,302713240,10350,10350,10350,10350,0
+20250328,174800,302713240,10350,10350,10350,10350,0
+20250328,174700,302713240,10350,10350,10350,10350,0
+20250328,174600,302713240,10350,10350,10350,10350,0
+20250328,174500,302713240,10350,10350,10350,10350,0
+20250328,174400,302713240,10350,10350,10350,10350,0
+20250328,174300,302713240,10350,10350,10350,10350,0
+20250328,174200,302713240,10350,10350,10350,10350,0
+20250328,174100,302713240,10350,10350,10350,10350,0
+20250328,174000,302713240,10350,10350,10350,10350,0
+20250328,173900,302713240,10350,10350,10350,10350,0
+20250328,173800,302713240,10350,10350,10350,10350,0
+20250328,173700,302713240,10350,10350,10350,10350,0
+20250328,173600,302713240,10350,10350,10350,10350,0
+20250328,173500,302713240,10350,10350,10350,10350,0
+20250328,173400,302713240,10350,10350,10350,10350,0
+20250328,173300,302713240,10350,10350,10350,10350,0
+20250328,173200,302713240,10350,10350,10350,10350,0
+20250328,173100,302713240,10350,10350,10350,10350,36
+20250328,173000,302713240,10350,10350,10350,10350,0
+20250328,172900,302713240,10350,10350,10350,10350,0
+20250328,172800,302713240,10350,10350,10350,10350,0
+20250328,172700,302713240,10350,10350,10350,10350,0
+20250328,172600,302713240,10350,10350,10350,10350,0
+20250328,172500,302713240,10350,10350,10350,10350,0
+20250328,172400,302713240,10350,10350,10350,10350,0
+20250328,172300,302713240,10350,10350,10350,10350,0
+20250328,172200,302713240,10350,10350,10350,10350,0
+20250328,172100,302713240,10350,10350,10350,10350,0
+20250328,172000,302713240,10350,10350,10350,10350,0
+20250328,171900,302713240,10350,10350,10350,10350,0
+20250328,171800,302713240,10350,10350,10350,10350,0
+20250328,171700,302713240,10350,10350,10350,10350,0
+20250328,171600,302713240,10350,10350,10350,10350,0
+20250328,171500,302713240,10350,10350,10350,10350,0
+20250328,171400,302713240,10350,10350,10350,10350,0
+20250328,171300,302713240,10350,10350,10350,10350,0
+20250328,171200,302713240,10350,10350,10350,10350,0
+20250328,171100,302713240,10350,10350,10350,10350,0
+20250328,171000,302713240,10350,10350,10350,10350,0
+20250328,170900,302713240,10350,10350,10350,10350,0
+20250328,170800,302713240,10350,10350,10350,10350,0
+20250328,170700,302713240,10350,10350,10350,10350,0
+20250328,170600,302713240,10350,10350,10350,10350,0
+20250328,170500,302713240,10350,10350,10350,10350,0
+20250328,170400,302713240,10350,10350,10350,10350,0
+20250328,170300,302713240,10350,10350,10350,10350,0
+20250328,170200,302713240,10350,10350,10350,10350,0
+20250328,170100,302713240,10350,10350,10350,10350,36
+20250328,170000,302713240,10350,10350,10350,10350,0
+20250328,165900,302713240,10350,10350,10350,10350,0
+20250328,165800,302713240,10350,10350,10350,10350,0
+20250328,165700,302713240,10350,10350,10350,10350,0
+20250328,165600,302713240,10350,10350,10350,10350,0
+20250328,165500,302713240,10350,10350,10350,10350,0
+20250328,165400,302713240,10350,10350,10350,10350,0
+20250328,165300,302713240,10350,10350,10350,10350,0
+20250328,165200,302713240,10350,10350,10350,10350,0
+20250328,165100,302713240,10350,10350,10350,10350,0
+20250328,165000,302713240,10350,10350,10350,10350,0
+20250328,164900,302713240,10350,10350,10350,10350,0
+20250328,164800,302713240,10350,10350,10350,10350,0
+20250328,164700,302713240,10350,10350,10350,10350,0
+20250328,164600,302713240,10350,10350,10350,10350,0
+20250328,164500,302713240,10350,10350,10350,10350,0
+20250328,164400,302713240,10350,10350,10350,10350,0
+20250328,164300,302713240,10350,10350,10350,10350,0
+20250328,164200,302713240,10350,10350,10350,10350,0
+20250328,164100,302713240,10350,10350,10350,10350,0
+20250328,164000,302713240,10350,10350,10350,10350,0
+20250328,163900,302713240,10350,10350,10350,10350,0
+20250328,163800,302713240,10350,10350,10350,10350,0
+20250328,163700,302713240,10350,10350,10350,10350,0
+20250328,163600,302713240,10350,10350,10350,10350,0
+20250328,163500,302713240,10350,10350,10350,10350,0
+20250328,163400,302713240,10350,10350,10350,10350,0
+20250328,163300,302713240,10350,10350,10350,10350,0
+20250328,163200,302713240,10350,10350,10350,10350,0
+20250328,163100,302713240,10350,10350,10350,10350,36
+20250328,163000,302713240,10350,10350,10350,10350,0
+20250328,162900,302713240,10350,10350,10350,10350,0
+20250328,162800,302713240,10350,10350,10350,10350,0
+20250328,162700,302713240,10350,10350,10350,10350,0
+20250328,162600,302713240,10350,10350,10350,10350,0
+20250328,162500,302713240,10350,10350,10350,10350,0
+20250328,162400,302713240,10350,10350,10350,10350,0
+20250328,162300,302713240,10350,10350,10350,10350,0
+20250328,162200,302713240,10350,10350,10350,10350,0
+20250328,162100,302713240,10350,10350,10350,10350,0
+20250328,162000,302713240,10350,10350,10350,10350,0
+20250328,161900,302713240,10350,10350,10350,10350,0
+20250328,161800,302713240,10350,10350,10350,10350,0
+20250328,161700,302713240,10350,10350,10350,10350,0
+20250328,161600,302713240,10350,10350,10350,10350,0
+20250328,161500,302713240,10350,10350,10350,10350,0
+20250328,161400,302713240,10350,10350,10350,10350,0
+20250328,161300,302713240,10350,10350,10350,10350,0
+20250328,161200,302713240,10350,10350,10350,10350,0
+20250328,161100,302713240,10350,10350,10350,10350,0
+20250328,161000,302713240,10350,10350,10350,10350,0
+20250328,160900,302713240,10350,10350,10350,10350,0
+20250328,160800,302713240,10350,10350,10350,10350,0
+20250328,160700,302713240,10350,10350,10350,10350,0
+20250328,160600,302713240,10350,10350,10350,10350,0
+20250328,160500,302713240,10350,10350,10350,10350,0
+20250328,160400,302713240,10350,10350,10350,10350,0
+20250328,160300,302713240,10350,10350,10350,10350,0
+20250328,160200,302713240,10350,10350,10350,10350,0
+20250328,160100,302713240,10350,10350,10350,10350,36
+20250328,160000,302713240,10350,10350,10350,10350,0
+20250328,155900,302713240,10350,10350,10350,10350,0
+20250328,155800,302713240,10350,10350,10350,10350,0
+20250328,155700,302713240,10350,10350,10350,10350,0
+20250328,155600,302713240,10350,10350,10350,10350,0
+20250328,155500,302713240,10350,10350,10350,10350,0
+20250328,155400,302713240,10350,10350,10350,10350,0
+20250328,155300,302713240,10350,10350,10350,10350,0
+20250328,155200,302713240,10350,10350,10350,10350,0
+20250328,155100,302713240,10350,10350,10350,10350,0
+20250328,155000,302713240,10350,10350,10350,10350,0
+20250328,154900,302713240,10350,10350,10350,10350,0
+20250328,154800,302713240,10350,10350,10350,10350,0
+20250328,154700,302713240,10350,10350,10350,10350,0
+20250328,154600,302713240,10350,10350,10350,10350,0
+20250328,154500,302713240,10350,10350,10350,10350,0
+20250328,154400,302713240,10350,10350,10350,10350,0
+20250328,154300,302713240,10350,10350,10350,10350,0
+20250328,154200,302713240,10350,10350,10350,10350,0
+20250328,154100,302713240,10350,10350,10350,10350,0
+20250328,154000,302713240,10350,10350,10350,10350,0
+20250328,153900,302713240,10350,10350,10350,10350,0
+20250328,153800,302713240,10350,10350,10350,10350,0
+20250328,153700,302713240,10350,10350,10350,10350,0
+20250328,153600,302713240,10350,10350,10350,10350,0
+20250328,153500,302713240,10350,10350,10350,10350,0
+20250328,153400,302713240,10350,10350,10350,10350,0
+20250328,153300,302713240,10350,10350,10350,10350,0
+20250328,153200,302713240,10350,10350,10350,10350,0
+20250328,153100,302713240,10350,10350,10350,10350,36
+20250328,153000,302713240,10350,10350,10350,10350,36
+20250328,152900,302340640,10330,10330,10330,10330,0
+20250328,152800,302340640,10330,10330,10330,10330,0
+20250328,152700,302340640,10330,10330,10330,10330,0
+20250328,152600,302340640,10330,10330,10330,10330,0
+20250328,152500,302340640,10330,10330,10330,10330,0
+20250328,152400,302340640,10330,10330,10330,10330,0
+20250328,152300,302340640,10330,10330,10330,10330,0
+20250328,152200,302340640,10330,10330,10330,10330,0
+20250328,152100,302340640,10330,10330,10330,10330,0
+20250328,152000,302340640,10330,10330,10330,10330,0
+20250328,151900,302340640,10330,10340,10340,10330,226
+20250328,151800,300005740,10350,10350,10350,10350,0
+20250328,151700,300005740,10350,10350,10350,10350,124
+20250328,151600,298722340,10350,10350,10350,10350,62
+20250328,151500,298080640,10340,10340,10340,10340,0
+20250328,151400,298080640,10340,10340,10340,10340,50
+20250328,151300,297563640,10340,10340,10340,10340,0
+20250328,151200,297563640,10340,10340,10340,10340,800
+20250328,151100,289291640,10340,10340,10340,10340,3
+20250328,151000,289260620,10340,10340,10340,10340,0
+20250328,150900,289260620,10340,10340,10340,10340,50
+20250328,150800,288743620,10350,10350,10350,10350,0
+20250328,150700,288743620,10350,10350,10350,10350,0
+20250328,150600,288743620,10350,10350,10350,10350,2
+20250328,150500,288722920,10300,10300,10300,10300,710
+20250328,150400,281409920,10320,10320,10320,10320,10
+20250328,150300,281306720,10330,10330,10330,10330,0
+20250328,150200,281306720,10330,10330,10330,10330,500
+20250328,150100,276141720,10300,10300,10300,10300,118
+20250328,150000,274926320,10300,10300,10330,10300,15
+20250328,145900,274771760,10300,10300,10300,10300,0
+20250328,145800,274771760,10300,10300,10300,10300,1000
+20250328,145700,264471760,10350,10350,10350,10350,0
+20250328,145600,264471760,10350,10300,10350,10300,176
+20250328,145500,262655460,10300,10310,10310,10300,193
+20250328,145400,260665830,10320,10320,10320,10320,394
+20250328,145300,256599750,10350,10350,10350,10350,0
+20250328,145200,256599750,10350,10350,10350,10350,0
+20250328,145100,256599750,10350,10350,10350,10350,0
+20250328,145000,256599750,10350,10350,10350,10350,0
+20250328,144900,256599750,10350,10350,10350,10350,0
+20250328,144800,256599750,10350,10350,10350,10350,0
+20250328,144700,256599750,10350,10350,10350,10350,0
+20250328,144600,256599750,10350,10350,10350,10350,0
+20250328,144500,256599750,10350,10350,10350,10350,0
+20250328,144400,256599750,10350,10350,10350,10350,0
+20250328,144300,256599750,10350,10350,10350,10350,1
+20250328,144200,256589400,10320,10320,10320,10320,0
+20250328,144100,256589400,10320,10320,10320,10320,0
+20250328,144000,256589400,10320,10320,10320,10320,0
+20250328,143900,256589400,10320,10320,10320,10320,0
+20250328,143800,256589400,10320,10320,10320,10320,50
+20250328,143700,256073400,10310,10310,10310,10310,1
+20250328,143600,256063090,10310,10310,10310,10310,56
+20250328,143500,255485730,10300,10300,10300,10300,0
+20250328,143400,255485730,10300,10270,10300,10270,559
+20250328,143300,249743690,10260,10260,10260,10260,284
+20250328,143200,246829850,10260,10260,10260,10260,0
+20250328,143100,246829850,10260,10260,10260,10260,1
+20250328,143000,246819590,10210,10260,10260,10210,61
+20250328,142900,246194780,10210,10210,10210,10210,0
+20250328,142800,246194780,10210,10210,10210,10210,0
+20250328,142700,246194780,10210,10210,10210,10210,0
+20250328,142600,246194780,10210,10210,10210,10210,1
+20250328,142500,246184570,10260,10260,10260,10260,10
+20250328,142400,246081970,10260,10260,10260,10260,0
+20250328,142300,246081970,10260,10260,10260,10260,1
+20250328,142200,246071710,10200,10200,10200,10200,0
+20250328,142100,246071710,10200,10200,10200,10200,0
+20250328,142000,246071710,10200,10200,10200,10200,13
+20250328,141900,245939110,10200,10200,10200,10200,117
+20250328,141800,244745710,10220,10220,10220,10220,0
+20250328,141700,244745710,10220,10220,10220,10220,0
+20250328,141600,244745710,10220,10220,10220,10220,0
+20250328,141500,244745710,10220,10220,10220,10220,0
+20250328,141400,244745710,10220,10220,10220,10220,0
+20250328,141300,244745710,10220,10220,10220,10220,50
+20250328,141200,244234710,10240,10240,10240,10240,48
+20250328,141100,243743190,10270,10270,10270,10270,0
+20250328,141000,243743190,10270,10270,10270,10270,10
+20250328,140900,243640490,10270,10270,10270,10270,1
+20250328,140800,243630220,10180,10180,10180,10180,0
+20250328,140700,243630220,10180,10250,10250,10080,1079
+20250328,140600,232643960,10270,10270,10270,10270,10
+20250328,140500,232541260,10270,10270,10270,10270,0
+20250328,140400,232541260,10270,10270,10270,10270,12
+20250328,140300,232418020,10270,10270,10270,10230,650
+20250328,140200,225761520,10280,10280,10280,10280,2
+20250328,140100,225740960,10290,10290,10290,10290,0
+20250328,140000,225740960,10290,10300,10300,10290,932
+20250328,135900,216141400,10300,10310,10310,10300,1243
+20250328,135800,203338450,10330,10330,10330,10330,0
+20250328,135700,203338450,10330,10330,10330,10330,0
+20250328,135600,203338450,10330,10330,10330,10330,0
+20250328,135500,203338450,10330,10330,10330,10330,0
+20250328,135400,203338450,10330,10330,10330,10330,100
+20250328,135300,202305450,10330,10330,10330,10330,0
+20250328,135200,202305450,10330,10330,10330,10330,0
+20250328,135100,202305450,10330,10330,10330,10330,1
+20250328,135000,202295120,10330,10330,10330,10330,0
+20250328,134900,202295120,10330,10330,10330,10330,0
+20250328,134800,202295120,10330,10330,10330,10330,0
+20250328,134700,202295120,10330,10330,10330,10330,0
+20250328,134600,202295120,10330,10330,10330,10330,0
+20250328,134500,202295120,10330,10330,10330,10330,0
+20250328,134400,202295120,10330,10330,10330,10330,10
+20250328,134300,202191820,10330,10330,10330,10330,0
+20250328,134200,202191820,10330,10330,10330,10330,4
+20250328,134100,202150500,10340,10330,10340,10330,417
+20250328,134000,197842880,10340,10340,10340,10340,0
+20250328,133900,197842880,10340,10340,10340,10340,255
+20250328,133800,195206180,10350,10350,10350,10350,0
+20250328,133700,195206180,10350,10300,10350,10300,123
+20250328,133600,193935130,10320,10320,10320,10320,0
+20250328,133500,193935130,10320,10320,10320,10320,37
+20250328,133400,193553290,10320,10320,10320,10320,581
+20250328,133300,187557370,10350,10350,10350,10350,1
+20250328,133200,187547020,10320,10320,10320,10320,6
+20250328,133100,187485100,10320,10300,10320,10300,321
+20250328,133000,184178140,10300,10300,10300,10300,984
+20250328,132900,174042940,10300,10300,10300,10300,0
+20250328,132800,174042940,10300,10300,10300,10290,1322
+20250328,132700,160433740,10300,10300,10300,10300,20
+20250328,132600,160227740,10300,10300,10300,10300,1
+20250328,132500,160217440,10260,10260,10260,10260,30
+20250328,132400,159909640,10250,10250,10250,10250,0
+20250328,132300,159909640,10250,10260,10260,10250,290
+20250328,132200,156935240,10260,10260,10260,10260,0
+20250328,132100,156935240,10260,10260,10260,10260,0
+20250328,132000,156935240,10260,10260,10260,10260,0
+20250328,131900,156935240,10260,10260,10260,10260,0
+20250328,131800,156935240,10260,10260,10260,10260,0
+20250328,131700,156935240,10260,10280,10280,10260,77
+20250328,131600,156144220,10320,10320,10320,10320,0
+20250328,131500,156144220,10320,10320,10320,10320,0
+20250328,131400,156144220,10320,10280,10320,10270,181
+20250328,131300,154284450,10280,10280,10280,10280,124
+20250328,131200,153009730,10380,10380,10380,10380,0
+20250328,131100,153009730,10380,10280,10380,10280,187
+20250328,131000,151087270,10290,10290,10290,10290,0
+20250328,130900,151087270,10290,10290,10290,10290,157
+20250328,130800,149471740,10300,10300,10300,10300,100
+20250328,130700,148441740,10310,10310,10310,10310,12
+20250328,130600,148318020,10290,10290,10290,10290,0
+20250328,130500,148318020,10290,10290,10290,10290,10
+20250328,130400,148215120,10300,10300,10300,10300,90
+20250328,130300,147288120,10300,10300,10300,10300,0
+20250328,130200,147288120,10300,10300,10300,10300,0
+20250328,130100,147288120,10300,10300,10300,10300,1
+20250328,130000,147277820,10290,10290,10290,10290,0
+20250328,125900,147277820,10290,10290,10290,10290,10
+20250328,125800,147174920,10290,10290,10290,10290,0
+20250328,125700,147174920,10290,10310,10310,10280,1664
+20250328,125600,130038950,10320,10320,10320,10320,210
+20250328,125500,127871750,10320,10320,10320,10320,294
+20250328,125400,124837670,10360,10360,10360,10360,0
+20250328,125300,124837670,10360,10360,10360,10360,0
+20250328,125200,124837670,10360,10360,10360,10360,0
+20250328,125100,124837670,10360,10360,10360,10360,0
+20250328,125000,124837670,10360,10360,10360,10360,0
+20250328,124900,124837670,10360,10350,10360,10350,100
+20250328,124800,123801740,10350,10350,10350,10350,0
+20250328,124700,123801740,10350,10350,10350,10350,0
+20250328,124600,123801740,10350,10350,10350,10350,0
+20250328,124500,123801740,10350,10350,10350,10350,0
+20250328,124400,123801740,10350,10350,10350,10350,0
+20250328,124300,123801740,10350,10350,10350,10350,0
+20250328,124200,123801740,10350,10350,10350,10350,0
+20250328,124100,123801740,10350,10350,10350,10350,7
+20250328,124000,123729290,10320,10320,10320,10320,0
+20250328,123900,123729290,10320,10330,10330,10320,311
+20250328,123800,120518660,10340,10340,10340,10340,0
+20250328,123700,120518660,10340,10360,10360,10340,715
+20250328,123600,113119590,10400,10400,10400,10400,0
+20250328,123500,113119590,10400,10400,10400,10400,0
+20250328,123400,113119590,10400,10400,10400,10400,0
+20250328,123300,113119590,10400,10400,10400,10400,0
+20250328,123200,113119590,10400,10400,10400,10400,0
+20250328,123100,113119590,10400,10400,10400,10400,1
+20250328,123000,113109190,10400,10400,10400,10400,0
+20250328,122900,113109190,10400,10400,10400,10400,0
+20250328,122800,113109190,10400,10400,10400,10400,5
+20250328,122700,113057190,10400,10400,10400,10400,0
+20250328,122600,113057190,10400,10360,10400,10360,4
+20250328,122500,113015630,10360,10360,10360,10360,0
+20250328,122400,113015630,10360,10360,10360,10360,0
+20250328,122300,113015630,10360,10360,10360,10360,10
+20250328,122200,112912030,10410,10410,10410,10410,0
+20250328,122100,112912030,10410,10410,10410,10410,4
+20250328,122000,112870390,10360,10370,10370,10360,10
+20250328,121900,112766780,10360,10360,10360,10360,0
+20250328,121800,112766780,10360,10360,10360,10360,0
+20250328,121700,112766780,10360,10360,10360,10360,2
+20250328,121600,112746060,10360,10360,10360,10360,0
+20250328,121500,112746060,10360,10360,10360,10360,0
+20250328,121400,112746060,10360,10360,10360,10360,0
+20250328,121300,112746060,10360,10360,10360,10360,0
+20250328,121200,112746060,10360,10360,10360,10360,0
+20250328,121100,112746060,10360,10360,10360,10360,0
+20250328,121000,112746060,10360,10360,10360,10360,0
+20250328,120900,112746060,10360,10360,10360,10360,111
+20250328,120800,111596100,10360,10360,10360,10360,0
+20250328,120700,111596100,10360,10360,10360,10360,0
+20250328,120600,111596100,10360,10360,10360,10360,0
+20250328,120500,111596100,10360,10360,10360,10360,453
+20250328,120400,106903020,10410,10390,10410,10390,120
+20250328,120300,105655180,10380,10380,10380,10380,0
+20250328,120200,105655180,10380,10380,10380,10380,0
+20250328,120100,105655180,10380,10380,10380,10380,79
+20250328,120000,104835160,10360,10360,10360,10360,4
+20250328,115900,104793720,10360,10360,10360,10360,96
+20250328,115800,103799160,10360,10360,10360,10360,0
+20250328,115700,103799160,10360,10360,10360,10360,0
+20250328,115600,103799160,10360,10360,10360,10360,0
+20250328,115500,103799160,10360,10360,10360,10360,1
+20250328,115400,103788800,10360,10360,10360,10360,23
+20250328,115300,103550520,10360,10360,10360,10360,0
+20250328,115200,103550520,10360,10360,10360,10360,1
+20250328,115100,103540160,10370,10370,10370,10360,856
+20250328,115000,94663800,10370,10370,10370,10370,0
+20250328,114900,94663800,10370,10370,10370,10370,0
+20250328,114800,94663800,10370,10390,10390,10370,300
+20250328,114700,91551420,10390,10390,10390,10390,31
+20250328,114600,91229330,10390,10390,10390,10390,0
+20250328,114500,91229330,10390,10390,10390,10390,0
+20250328,114400,91229330,10390,10390,10390,10390,70
+20250328,114300,90502030,10410,10410,10410,10410,0
+20250328,114200,90502030,10410,10410,10410,10410,0
+20250328,114100,90502030,10410,10410,10410,10410,0
+20250328,114000,90502030,10410,10410,10410,10410,0
+20250328,113900,90502030,10410,10410,10410,10410,0
+20250328,113800,90502030,10410,10410,10410,10410,0
+20250328,113700,90502030,10410,10410,10410,10410,0
+20250328,113600,90502030,10410,10410,10410,10410,0
+20250328,113500,90502030,10410,10410,10410,10410,0
+20250328,113400,90502030,10410,10410,10410,10410,4
+20250328,113300,90460390,10410,10410,10410,10410,3
+20250328,113200,90429160,10370,10370,10370,10370,0
+20250328,113100,90429160,10370,10370,10370,10370,0
+20250328,113000,90429160,10370,10370,10370,10370,0
+20250328,112900,90429160,10370,10370,10370,10370,0
+20250328,112800,90429160,10370,10380,10380,10360,1909
+20250328,112700,70628590,10400,10400,10400,10400,0
+20250328,112600,70628590,10400,10400,10400,10400,0
+20250328,112500,70628590,10400,10400,10400,10400,0
+20250328,112400,70628590,10400,10400,10400,10400,0
+20250328,112300,70628590,10400,10400,10400,10400,16
+20250328,112200,70462190,10480,10480,10480,10480,15
+20250328,112100,70304990,10500,10500,10500,10500,0
+20250328,112000,70304990,10500,10500,10500,10500,0
+20250328,111900,70304990,10500,10410,10500,10410,640
+20250328,111800,63639260,10380,10380,10380,10380,0
+20250328,111700,63639260,10380,10380,10380,10380,56
+20250328,111600,63057980,10410,10410,10410,10410,1
+20250328,111500,63047570,10380,10380,10380,10380,2
+20250328,111400,63026810,10380,10380,10380,10380,0
+20250328,111300,63026810,10380,10380,10380,10380,0
+20250328,111200,63026810,10380,10380,10380,10380,0
+20250328,111100,63026810,10380,10380,10380,10380,0
+20250328,111000,63026810,10380,10380,10380,10380,0
+20250328,110900,63026810,10380,10380,10380,10380,0
+20250328,110800,63026810,10380,10380,10380,10380,211
+20250328,110700,60836630,10390,10390,10390,10390,0
+20250328,110600,60836630,10390,10390,10390,10390,0
+20250328,110500,60836630,10390,10390,10390,10390,51
+20250328,110400,60306740,10400,10400,10400,10400,0
+20250328,110300,60306740,10400,10410,10410,10400,113
+20250328,110200,59131040,10420,10420,10420,10420,0
+20250328,110100,59131040,10420,10420,10420,10420,20
+20250328,110000,58922640,10500,10500,10500,10500,1
+20250328,105900,58912140,10420,10420,10420,10420,0
+20250328,105800,58912140,10420,10420,10420,10420,0
+20250328,105700,58912140,10420,10420,10420,10420,0
+20250328,105600,58912140,10420,10420,10420,10420,40
+20250328,105500,58495340,10500,10500,10500,10500,1
+20250328,105400,58484840,10410,10410,10410,10410,0
+20250328,105300,58484840,10410,10410,10410,10410,1
+20250328,105200,58474430,10410,10410,10410,10410,2
+20250328,105100,58453610,10410,10410,10410,10410,0
+20250328,105000,58453610,10410,10410,10410,10410,0
+20250328,104900,58453610,10410,10410,10410,10410,0
+20250328,104800,58453610,10410,10410,10410,10410,0
+20250328,104700,58453610,10410,10410,10410,10410,0
+20250328,104600,58453610,10410,10410,10410,10410,0
+20250328,104500,58453610,10410,10410,10410,10410,0
+20250328,104400,58453610,10410,10410,10410,10410,17
+20250328,104300,58276640,10450,10450,10450,10450,24
+20250328,104200,58025840,10500,10500,10500,10500,0
+20250328,104100,58025840,10500,10500,10500,10500,0
+20250328,104000,58025840,10500,10500,10500,10500,0
+20250328,103900,58025840,10500,10500,10500,10500,0
+20250328,103800,58025840,10500,10500,10500,10500,0
+20250328,103700,58025840,10500,10500,10500,10500,0
+20250328,103600,58025840,10500,10500,10500,10500,0
+20250328,103500,58025840,10500,10500,10500,10500,0
+20250328,103400,58025840,10500,10500,10500,10500,0
+20250328,103300,58025840,10500,10500,10500,10500,5
+20250328,103200,57973340,10450,10450,10450,10450,0
+20250328,103100,57973340,10450,10450,10450,10450,1
+20250328,103000,57962890,10500,10500,10500,10500,0
+20250328,102900,57962890,10500,10500,10500,10500,0
+20250328,102800,57962890,10500,10500,10500,10500,0
+20250328,102700,57962890,10500,10500,10500,10500,0
+20250328,102600,57962890,10500,10500,10500,10500,0
+20250328,102500,57962890,10500,10500,10500,10500,0
+20250328,102400,57962890,10500,10500,10500,10500,1
+20250328,102300,57952390,10500,10500,10500,10500,0
+20250328,102200,57952390,10500,10500,10500,10500,0
+20250328,102100,57952390,10500,10500,10500,10500,1
+20250328,102000,57941890,10450,10450,10450,10450,0
+20250328,101900,57941890,10450,10450,10450,10450,30
+20250328,101800,57628390,10450,10450,10450,10450,0
+20250328,101700,57628390,10450,10450,10450,10450,0
+20250328,101600,57628390,10450,10450,10450,10450,0
+20250328,101500,57628390,10450,10410,10450,10410,891
+20250328,101400,48352400,10410,10410,10410,10410,0
+20250328,101300,48352400,10410,10410,10410,10410,0
+20250328,101200,48352400,10410,10390,10410,10390,74
+20250328,101100,47582880,10390,10390,10390,10390,0
+20250328,101000,47582880,10390,10390,10390,10390,10
+20250328,100900,47478980,10370,10370,10370,10370,0
+20250328,100800,47478980,10370,10370,10370,10370,0
+20250328,100700,47478980,10370,10370,10370,10370,0
+20250328,100600,47478980,10370,10370,10370,10370,100
+20250328,100500,46441980,10370,10370,10370,10370,0
+20250328,100400,46441980,10370,10400,10400,10370,49
+20250328,100300,45933350,10410,10410,10410,10410,5
+20250328,100200,45881300,10410,10410,10410,10410,0
+20250328,100100,45881300,10410,10410,10410,10410,0
+20250328,100000,45881300,10410,10410,10410,10410,5
+20250328,095900,45829250,10370,10370,10370,10370,0
+20250328,095800,45829250,10370,10370,10370,10370,0
+20250328,095700,45829250,10370,10370,10370,10370,12
+20250328,095600,45704810,10370,10370,10370,10370,0
+20250328,095500,45704810,10370,10370,10370,10370,0
+20250328,095400,45704810,10370,10370,10370,10370,0
+20250328,095300,45704810,10370,10410,10410,10370,96
+20250328,095200,44708790,10420,10420,10420,10420,0
+20250328,095100,44708790,10420,10440,10440,10420,11
+20250328,095000,44594080,10440,10440,10440,10440,10
+20250328,094900,44489680,10380,10380,10380,10380,0
+20250328,094800,44489680,10380,10380,10380,10380,0
+20250328,094700,44489680,10380,10380,10380,10380,18
+20250328,094600,44302840,10440,10440,10440,10440,10
+20250328,094500,44198440,10440,10440,10440,10440,0
+20250328,094400,44198440,10440,10440,10440,10440,0
+20250328,094300,44198440,10440,10370,10440,10370,129
+20250328,094200,42859380,10380,10380,10380,10380,16
+20250328,094100,42693300,10380,10380,10380,10380,0
+20250328,094000,42693300,10380,10380,10380,10380,16
+20250328,093900,42527220,10380,10380,10380,10380,0
+20250328,093800,42527220,10380,10380,10380,10380,0
+20250328,093700,42527220,10380,10380,10380,10380,16
+20250328,093600,42361140,10390,10390,10390,10390,61
+20250328,093500,41727350,10400,10400,10400,10400,46
+20250328,093400,41248950,10400,10410,10410,10400,23
+20250328,093300,41009730,10410,10410,10410,10410,0
+20250328,093200,41009730,10410,10410,10410,10410,0
+20250328,093100,41009730,10410,10410,10410,10410,0
+20250328,093000,41009730,10410,10500,10500,10410,7
+20250328,092900,40936680,10410,10410,10410,10410,0
+20250328,092800,40936680,10410,10410,10410,10410,46
+20250328,092700,40457820,10400,10400,10400,10400,50
+20250328,092600,39937820,10410,10410,10410,10410,18
+20250328,092500,39750440,10410,10410,10410,10410,8
+20250328,092400,39667160,10500,10520,10520,10500,201
+20250328,092300,37555640,10420,10430,10520,10420,3
+20250328,092200,37524270,10430,10470,10470,10430,76
+20250328,092100,36728590,10470,10430,10470,10430,5
+20250328,092000,36676380,10420,10420,10420,10420,0
+20250328,091900,36676380,10420,10420,10420,10420,0
+20250328,091800,36676380,10420,10430,10430,10420,15
+20250328,091700,36519980,10430,10400,10430,10400,111
+20250328,091600,35365330,10390,10360,10390,10360,388
+20250328,091500,31334310,10380,10380,10380,10380,101
+20250328,091400,30285930,10380,10360,10380,10360,59
+20250328,091300,29674510,10360,10360,10360,10350,323
+20250328,091200,26331440,10350,10350,10350,10350,21
+20250328,091100,26114090,10350,10350,10350,10350,0
+20250328,091000,26114090,10350,10360,10360,10350,1230
+20250328,090900,13383020,10380,10400,10400,10360,354
+20250328,090800,9705440,10400,10400,10400,10400,0
+20250328,090700,9705440,10400,10420,10420,10400,187
+20250328,090600,7759550,10420,10420,10420,10410,120
+20250328,090500,6509240,10420,10420,10420,10420,0
+20250328,090400,6509240,10420,10420,10420,10420,1
+20250328,090300,6498820,10420,10460,10460,10420,354
+20250328,090200,2806830,10450,10450,10450,10450,0
+20250328,090100,2806830,10450,10520,10560,10450,247
+20250328,090000,211300,10520,10570,10570,10520,20