Add accumulated files

285490/min/candle-20250324.csv

@@ -0,0 +1,728 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,210600,97194740,14280,14280,14280,14280,186
+20250324,210500,97194740,14280,14280,14280,14280,0
+20250324,210400,97194740,14280,14280,14280,14280,0
+20250324,210300,97194740,14280,14280,14280,14280,0
+20250324,210200,97194740,14280,14280,14280,14280,0
+20250324,210100,97194740,14280,14280,14280,14280,0
+20250324,210000,97194740,14280,14280,14280,14280,0
+20250324,205900,97194740,14280,14280,14280,14280,0
+20250324,205800,97194740,14280,14280,14280,14280,0
+20250324,205700,97194740,14280,14280,14280,14280,0
+20250324,205600,97194740,14280,14280,14280,14280,0
+20250324,205500,97194740,14280,14280,14280,14280,0
+20250324,205400,97194740,14280,14280,14280,14280,0
+20250324,205300,97194740,14280,14280,14280,14280,0
+20250324,205200,97194740,14280,14280,14280,14280,0
+20250324,205100,97194740,14280,14280,14280,14280,0
+20250324,205000,97194740,14280,14280,14280,14280,0
+20250324,204900,97194740,14280,14280,14280,14280,0
+20250324,204800,97194740,14280,14280,14280,14280,0
+20250324,204700,97194740,14280,14280,14280,14280,0
+20250324,204600,97194740,14280,14280,14280,14280,0
+20250324,204500,97194740,14280,14280,14280,14280,0
+20250324,204400,97194740,14280,14280,14280,14280,0
+20250324,204300,97194740,14280,14280,14280,14280,0
+20250324,204200,97194740,14280,14280,14280,14280,0
+20250324,204100,97194740,14280,14280,14280,14280,0
+20250324,204000,97194740,14280,14280,14280,14280,0
+20250324,203900,97194740,14280,14280,14280,14280,0
+20250324,203800,97194740,14280,14280,14280,14280,0
+20250324,203700,97194740,14280,14280,14280,14280,0
+20250324,203600,97194740,14280,14280,14280,14280,186
+20250324,203500,97194740,14280,14280,14280,14280,0
+20250324,203400,97194740,14280,14280,14280,14280,0
+20250324,203300,97194740,14280,14280,14280,14280,0
+20250324,203200,97194740,14280,14280,14280,14280,0
+20250324,203100,97194740,14280,14280,14280,14280,0
+20250324,203000,97194740,14280,14280,14280,14280,0
+20250324,202900,97194740,14280,14280,14280,14280,0
+20250324,202800,97194740,14280,14280,14280,14280,0
+20250324,202700,97194740,14280,14280,14280,14280,0
+20250324,202600,97194740,14280,14280,14280,14280,0
+20250324,202500,97194740,14280,14280,14280,14280,0
+20250324,202400,97194740,14280,14280,14280,14280,0
+20250324,202300,97194740,14280,14280,14280,14280,0
+20250324,202200,97194740,14280,14280,14280,14280,0
+20250324,202100,97194740,14280,14280,14280,14280,0
+20250324,202000,97194740,14280,14280,14280,14280,0
+20250324,201900,97194740,14280,14280,14280,14280,0
+20250324,201800,97194740,14280,14280,14280,14280,0
+20250324,201700,97194740,14280,14280,14280,14280,0
+20250324,201600,97194740,14280,14280,14280,14280,0
+20250324,201500,97194740,14280,14280,14280,14280,0
+20250324,201400,97194740,14280,14280,14280,14280,0
+20250324,201300,97194740,14280,14280,14280,14280,0
+20250324,201200,97194740,14280,14280,14280,14280,0
+20250324,201100,97194740,14280,14280,14280,14280,0
+20250324,201000,97194740,14280,14280,14280,14280,0
+20250324,200900,97194740,14280,14280,14280,14280,0
+20250324,200800,97194740,14280,14280,14280,14280,0
+20250324,200700,97194740,14280,14280,14280,14280,0
+20250324,200600,97194740,14280,14280,14280,14280,186
+20250324,200500,97194740,14280,14280,14280,14280,0
+20250324,200400,97194740,14280,14280,14280,14280,0
+20250324,200300,97194740,14280,14280,14280,14280,0
+20250324,200200,97194740,14280,14280,14280,14280,0
+20250324,200100,97194740,14280,14280,14280,14280,0
+20250324,200000,97194740,14280,14280,14280,14280,0
+20250324,195900,97194740,14280,14280,14280,14280,0
+20250324,195800,97194740,14280,14280,14280,14280,0
+20250324,195700,97194740,14280,14280,14280,14280,0
+20250324,195600,97194740,14280,14280,14280,14280,0
+20250324,195500,97194740,14280,14280,14280,14280,0
+20250324,195400,97194740,14280,14280,14280,14280,0
+20250324,195300,97194740,14280,14280,14280,14280,0
+20250324,195200,97194740,14280,14280,14280,14280,0
+20250324,195100,97194740,14280,14280,14280,14280,0
+20250324,195000,97194740,14280,14280,14280,14280,0
+20250324,194900,97194740,14280,14280,14280,14280,0
+20250324,194800,97194740,14280,14280,14280,14280,0
+20250324,194700,97194740,14280,14280,14280,14280,0
+20250324,194600,97194740,14280,14280,14280,14280,0
+20250324,194500,97194740,14280,14280,14280,14280,0
+20250324,194400,97194740,14280,14280,14280,14280,0
+20250324,194300,97194740,14280,14280,14280,14280,0
+20250324,194200,97194740,14280,14280,14280,14280,0
+20250324,194100,97194740,14280,14280,14280,14280,0
+20250324,194000,97194740,14280,14280,14280,14280,0
+20250324,193900,97194740,14280,14280,14280,14280,0
+20250324,193800,97194740,14280,14280,14280,14280,0
+20250324,193700,97194740,14280,14280,14280,14280,0
+20250324,193600,97194740,14280,14280,14280,14280,186
+20250324,193500,97194740,14280,14280,14280,14280,0
+20250324,193400,97194740,14280,14280,14280,14280,0
+20250324,193300,97194740,14280,14280,14280,14280,0
+20250324,193200,97194740,14280,14280,14280,14280,0
+20250324,193100,97194740,14280,14280,14280,14280,0
+20250324,193000,97194740,14280,14280,14280,14280,0
+20250324,192900,97194740,14280,14280,14280,14280,0
+20250324,192800,97194740,14280,14280,14280,14280,0
+20250324,192700,97194740,14280,14280,14280,14280,0
+20250324,192600,97194740,14280,14280,14280,14280,0
+20250324,192500,97194740,14280,14280,14280,14280,0
+20250324,192400,97194740,14280,14280,14280,14280,0
+20250324,192300,97194740,14280,14280,14280,14280,0
+20250324,192200,97194740,14280,14280,14280,14280,0
+20250324,192100,97194740,14280,14280,14280,14280,0
+20250324,192000,97194740,14280,14280,14280,14280,0
+20250324,191900,97194740,14280,14280,14280,14280,0
+20250324,191800,97194740,14280,14280,14280,14280,0
+20250324,191700,97194740,14280,14280,14280,14280,0
+20250324,191600,97194740,14280,14280,14280,14280,0
+20250324,191500,97194740,14280,14280,14280,14280,0
+20250324,191400,97194740,14280,14280,14280,14280,0
+20250324,191300,97194740,14280,14280,14280,14280,0
+20250324,191200,97194740,14280,14280,14280,14280,0
+20250324,191100,97194740,14280,14280,14280,14280,0
+20250324,191000,97194740,14280,14280,14280,14280,0
+20250324,190900,97194740,14280,14280,14280,14280,0
+20250324,190800,97194740,14280,14280,14280,14280,0
+20250324,190700,97194740,14280,14280,14280,14280,0
+20250324,190600,97194740,14280,14280,14280,14280,186
+20250324,190500,97194740,14280,14280,14280,14280,0
+20250324,190400,97194740,14280,14280,14280,14280,0
+20250324,190300,97194740,14280,14280,14280,14280,0
+20250324,190200,97194740,14280,14280,14280,14280,0
+20250324,190100,97194740,14280,14280,14280,14280,0
+20250324,190000,97194740,14280,14280,14280,14280,0
+20250324,185900,97194740,14280,14280,14280,14280,0
+20250324,185800,97194740,14280,14280,14280,14280,0
+20250324,185700,97194740,14280,14280,14280,14280,0
+20250324,185600,97194740,14280,14280,14280,14280,0
+20250324,185500,97194740,14280,14280,14280,14280,0
+20250324,185400,97194740,14280,14280,14280,14280,0
+20250324,185300,97194740,14280,14280,14280,14280,0
+20250324,185200,97194740,14280,14280,14280,14280,0
+20250324,185100,97194740,14280,14280,14280,14280,0
+20250324,185000,97194740,14280,14280,14280,14280,0
+20250324,184900,97194740,14280,14280,14280,14280,0
+20250324,184800,97194740,14280,14280,14280,14280,0
+20250324,184700,97194740,14280,14280,14280,14280,0
+20250324,184600,97194740,14280,14280,14280,14280,0
+20250324,184500,97194740,14280,14280,14280,14280,0
+20250324,184400,97194740,14280,14280,14280,14280,0
+20250324,184300,97194740,14280,14280,14280,14280,0
+20250324,184200,97194740,14280,14280,14280,14280,0
+20250324,184100,97194740,14280,14280,14280,14280,0
+20250324,184000,97194740,14280,14280,14280,14280,0
+20250324,183900,97194740,14280,14280,14280,14280,0
+20250324,183800,97194740,14280,14280,14280,14280,0
+20250324,183700,97194740,14280,14280,14280,14280,0
+20250324,183600,97194740,14280,14280,14280,14280,186
+20250324,183500,97194740,14280,14280,14280,14280,0
+20250324,183400,97194740,14280,14280,14280,14280,0
+20250324,183300,97194740,14280,14280,14280,14280,0
+20250324,183200,97194740,14280,14280,14280,14280,0
+20250324,183100,97194740,14280,14280,14280,14280,0
+20250324,183000,97194740,14280,14280,14280,14280,0
+20250324,182900,97194740,14280,14280,14280,14280,0
+20250324,182800,97194740,14280,14280,14280,14280,0
+20250324,182700,97194740,14280,14280,14280,14280,0
+20250324,182600,97194740,14280,14280,14280,14280,0
+20250324,182500,97194740,14280,14280,14280,14280,0
+20250324,182400,97194740,14280,14280,14280,14280,0
+20250324,182300,97194740,14280,14280,14280,14280,0
+20250324,182200,97194740,14280,14280,14280,14280,0
+20250324,182100,97194740,14280,14280,14280,14280,0
+20250324,182000,97194740,14280,14280,14280,14280,0
+20250324,181900,97194740,14280,14280,14280,14280,0
+20250324,181800,97194740,14280,14280,14280,14280,0
+20250324,181700,97194740,14280,14280,14280,14280,0
+20250324,181600,97194740,14280,14280,14280,14280,0
+20250324,181500,97194740,14280,14280,14280,14280,0
+20250324,181400,97194740,14280,14280,14280,14280,0
+20250324,181300,97194740,14280,14280,14280,14280,0
+20250324,181200,97194740,14280,14280,14280,14280,0
+20250324,181100,97194740,14280,14280,14280,14280,0
+20250324,181000,97194740,14280,14280,14280,14280,0
+20250324,180900,97194740,14280,14280,14280,14280,0
+20250324,180800,97194740,14280,14280,14280,14280,0
+20250324,180700,97194740,14280,14280,14280,14280,0
+20250324,180600,97194740,14280,14280,14280,14280,186
+20250324,180500,97194740,14280,14280,14280,14280,0
+20250324,180400,97194740,14280,14280,14280,14280,0
+20250324,180300,97194740,14280,14280,14280,14280,0
+20250324,180200,97194740,14280,14280,14280,14280,0
+20250324,180100,97194740,14280,14280,14280,14280,0
+20250324,180000,97194740,14280,14280,14280,14280,0
+20250324,175900,97194740,14280,14280,14280,14280,0
+20250324,175800,97194740,14280,14280,14280,14280,0
+20250324,175700,97194740,14280,14280,14280,14280,0
+20250324,175600,97194740,14280,14280,14280,14280,0
+20250324,175500,97194740,14280,14280,14280,14280,0
+20250324,175400,97194740,14280,14280,14280,14280,0
+20250324,175300,97194740,14280,14280,14280,14280,0
+20250324,175200,97194740,14280,14280,14280,14280,0
+20250324,175100,97194740,14280,14280,14280,14280,0
+20250324,175000,97194740,14280,14280,14280,14280,0
+20250324,174900,97194740,14280,14280,14280,14280,0
+20250324,174800,97194740,14280,14280,14280,14280,0
+20250324,174700,97194740,14280,14280,14280,14280,0
+20250324,174600,97194740,14280,14280,14280,14280,0
+20250324,174500,97194740,14280,14280,14280,14280,0
+20250324,174400,97194740,14280,14280,14280,14280,0
+20250324,174300,97194740,14280,14280,14280,14280,0
+20250324,174200,97194740,14280,14280,14280,14280,0
+20250324,174100,97194740,14280,14280,14280,14280,0
+20250324,174000,97194740,14280,14280,14280,14280,0
+20250324,173900,97194740,14280,14280,14280,14280,0
+20250324,173800,97194740,14280,14280,14280,14280,0
+20250324,173700,97194740,14280,14280,14280,14280,0
+20250324,173600,97194740,14280,14280,14280,14280,186
+20250324,173500,97194740,14280,14280,14280,14280,0
+20250324,173400,97194740,14280,14280,14280,14280,0
+20250324,173300,97194740,14280,14280,14280,14280,0
+20250324,173200,97194740,14280,14280,14280,14280,0
+20250324,173100,97194740,14280,14280,14280,14280,0
+20250324,173000,97194740,14280,14280,14280,14280,0
+20250324,172900,97194740,14280,14280,14280,14280,0
+20250324,172800,97194740,14280,14280,14280,14280,0
+20250324,172700,97194740,14280,14280,14280,14280,0
+20250324,172600,97194740,14280,14280,14280,14280,0
+20250324,172500,97194740,14280,14280,14280,14280,0
+20250324,172400,97194740,14280,14280,14280,14280,0
+20250324,172300,97194740,14280,14280,14280,14280,0
+20250324,172200,97194740,14280,14280,14280,14280,0
+20250324,172100,97194740,14280,14280,14280,14280,0
+20250324,172000,97194740,14280,14280,14280,14280,0
+20250324,171900,97194740,14280,14280,14280,14280,0
+20250324,171800,97194740,14280,14280,14280,14280,0
+20250324,171700,97194740,14280,14280,14280,14280,0
+20250324,171600,97194740,14280,14280,14280,14280,0
+20250324,171500,97194740,14280,14280,14280,14280,0
+20250324,171400,97194740,14280,14280,14280,14280,0
+20250324,171300,97194740,14280,14280,14280,14280,0
+20250324,171200,97194740,14280,14280,14280,14280,0
+20250324,171100,97194740,14280,14280,14280,14280,0
+20250324,171000,97194740,14280,14280,14280,14280,0
+20250324,170900,97194740,14280,14280,14280,14280,0
+20250324,170800,97194740,14280,14280,14280,14280,0
+20250324,170700,97194740,14280,14280,14280,14280,0
+20250324,170600,97194740,14280,14280,14280,14280,186
+20250324,170500,97194740,14280,14280,14280,14280,0
+20250324,170400,97194740,14280,14280,14280,14280,0
+20250324,170300,97194740,14280,14280,14280,14280,0
+20250324,170200,97194740,14280,14280,14280,14280,0
+20250324,170100,97194740,14280,14280,14280,14280,0
+20250324,170000,97194740,14280,14280,14280,14280,0
+20250324,165900,97194740,14280,14280,14280,14280,0
+20250324,165800,97194740,14280,14280,14280,14280,0
+20250324,165700,97194740,14280,14280,14280,14280,0
+20250324,165600,97194740,14280,14280,14280,14280,0
+20250324,165500,97194740,14280,14280,14280,14280,0
+20250324,165400,97194740,14280,14280,14280,14280,0
+20250324,165300,97194740,14280,14280,14280,14280,0
+20250324,165200,97194740,14280,14280,14280,14280,0
+20250324,165100,97194740,14280,14280,14280,14280,0
+20250324,165000,97194740,14280,14280,14280,14280,0
+20250324,164900,97194740,14280,14280,14280,14280,0
+20250324,164800,97194740,14280,14280,14280,14280,0
+20250324,164700,97194740,14280,14280,14280,14280,0
+20250324,164600,97194740,14280,14280,14280,14280,0
+20250324,164500,97194740,14280,14280,14280,14280,0
+20250324,164400,97194740,14280,14280,14280,14280,0
+20250324,164300,97194740,14280,14280,14280,14280,0
+20250324,164200,97194740,14280,14280,14280,14280,0
+20250324,164100,97194740,14280,14280,14280,14280,0
+20250324,164000,97194740,14280,14280,14280,14280,0
+20250324,163900,97194740,14280,14280,14280,14280,0
+20250324,163800,97194740,14280,14280,14280,14280,0
+20250324,163700,97194740,14280,14280,14280,14280,0
+20250324,163600,97194740,14280,14280,14280,14280,186
+20250324,163500,97194740,14280,14280,14280,14280,0
+20250324,163400,97194740,14280,14280,14280,14280,0
+20250324,163300,97194740,14280,14280,14280,14280,0
+20250324,163200,97194740,14280,14280,14280,14280,0
+20250324,163100,97194740,14280,14280,14280,14280,0
+20250324,163000,97194740,14280,14280,14280,14280,0
+20250324,162900,97194740,14280,14280,14280,14280,0
+20250324,162800,97194740,14280,14280,14280,14280,0
+20250324,162700,97194740,14280,14280,14280,14280,0
+20250324,162600,97194740,14280,14280,14280,14280,0
+20250324,162500,97194740,14280,14280,14280,14280,0
+20250324,162400,97194740,14280,14280,14280,14280,0
+20250324,162300,97194740,14280,14280,14280,14280,0
+20250324,162200,97194740,14280,14280,14280,14280,0
+20250324,162100,97194740,14280,14280,14280,14280,0
+20250324,162000,97194740,14280,14280,14280,14280,0
+20250324,161900,97194740,14280,14280,14280,14280,0
+20250324,161800,97194740,14280,14280,14280,14280,0
+20250324,161700,97194740,14280,14280,14280,14280,0
+20250324,161600,97194740,14280,14280,14280,14280,0
+20250324,161500,97194740,14280,14280,14280,14280,0
+20250324,161400,97194740,14280,14280,14280,14280,0
+20250324,161300,97194740,14280,14280,14280,14280,0
+20250324,161200,97194740,14280,14280,14280,14280,0
+20250324,161100,97194740,14280,14280,14280,14280,0
+20250324,161000,97194740,14280,14280,14280,14280,0
+20250324,160900,97194740,14280,14280,14280,14280,0
+20250324,160800,97194740,14280,14280,14280,14280,0
+20250324,160700,97194740,14280,14280,14280,14280,0
+20250324,160600,97194740,14280,14280,14280,14280,186
+20250324,160500,97194740,14280,14280,14280,14280,0
+20250324,160400,97194740,14280,14280,14280,14280,0
+20250324,160300,97194740,14280,14280,14280,14280,0
+20250324,160200,97194740,14280,14280,14280,14280,0
+20250324,160100,97194740,14280,14280,14280,14280,0
+20250324,160000,97194740,14280,14280,14280,14280,0
+20250324,155900,97194740,14280,14280,14280,14280,0
+20250324,155800,97194740,14280,14280,14280,14280,0
+20250324,155700,97194740,14280,14280,14280,14280,0
+20250324,155600,97194740,14280,14280,14280,14280,0
+20250324,155500,97194740,14280,14280,14280,14280,0
+20250324,155400,97194740,14280,14280,14280,14280,0
+20250324,155300,97194740,14280,14280,14280,14280,0
+20250324,155200,97194740,14280,14280,14280,14280,0
+20250324,155100,97194740,14280,14280,14280,14280,0
+20250324,155000,97194740,14280,14280,14280,14280,0
+20250324,154900,97194740,14280,14280,14280,14280,0
+20250324,154800,97194740,14280,14280,14280,14280,0
+20250324,154700,97194740,14280,14280,14280,14280,0
+20250324,154600,97194740,14280,14280,14280,14280,0
+20250324,154500,97194740,14280,14280,14280,14280,0
+20250324,154400,97194740,14280,14280,14280,14280,0
+20250324,154300,97194740,14280,14280,14280,14280,0
+20250324,154200,97194740,14280,14280,14280,14280,0
+20250324,154100,97194740,14280,14280,14280,14280,0
+20250324,154000,97194740,14280,14280,14280,14280,0
+20250324,153900,97194740,14280,14280,14280,14280,0
+20250324,153800,97194740,14280,14280,14280,14280,0
+20250324,153700,97194740,14280,14280,14280,14280,0
+20250324,153600,97194740,14280,14280,14280,14280,186
+20250324,153500,97194740,14280,14280,14280,14280,0
+20250324,153400,97194740,14280,14280,14280,14280,0
+20250324,153300,97194740,14280,14280,14280,14280,0
+20250324,153200,97194740,14280,14280,14280,14280,0
+20250324,153100,97194740,14280,14280,14280,14280,0
+20250324,153000,97194740,14280,14280,14280,14280,186
+20250324,152900,94538660,14340,14340,14340,14340,0
+20250324,152800,94538660,14340,14340,14340,14340,0
+20250324,152700,94538660,14340,14340,14340,14340,0
+20250324,152600,94538660,14340,14340,14340,14340,0
+20250324,152500,94538660,14340,14340,14340,14340,0
+20250324,152400,94538660,14340,14340,14340,14340,0
+20250324,152300,94538660,14340,14340,14340,14340,0
+20250324,152200,94538660,14340,14340,14340,14340,0
+20250324,152100,94538660,14340,14340,14340,14340,0
+20250324,152000,94538660,14340,14340,14340,14340,0
+20250324,151900,94538660,14340,14340,14340,14340,0
+20250324,151800,94538660,14340,14340,14340,14340,0
+20250324,151700,94538660,14340,14340,14340,14340,0
+20250324,151600,94538660,14340,14340,14340,14340,0
+20250324,151500,94538660,14340,14340,14340,14340,0
+20250324,151400,94538660,14340,14320,14340,14320,3
+20250324,151300,94495680,14340,14340,14340,14340,0
+20250324,151200,94495680,14340,14340,14340,14340,0
+20250324,151100,94495680,14340,14340,14340,14340,0
+20250324,151000,94495680,14340,14310,14340,14310,2
+20250324,150900,94467030,14340,14340,14340,14340,0
+20250324,150800,94467030,14340,14340,14340,14340,0
+20250324,150700,94467030,14340,14340,14340,14340,1
+20250324,150600,94452690,14340,14340,14340,14340,0
+20250324,150500,94452690,14340,14340,14340,14340,0
+20250324,150400,94452690,14340,14340,14340,14340,1
+20250324,150300,94438350,14340,14340,14340,14340,0
+20250324,150200,94438350,14340,14340,14340,14340,0
+20250324,150100,94438350,14340,14340,14340,14340,1
+20250324,150000,94424010,14340,14300,14340,14290,22
+20250324,145900,94109470,14300,14300,14300,14300,40
+20250324,145800,93537470,14310,14310,14310,14310,0
+20250324,145700,93537470,14310,14310,14310,14310,0
+20250324,145600,93537470,14310,14310,14310,14310,2
+20250324,145500,93508850,14340,14340,14340,14340,1
+20250324,145400,93494510,14300,14300,14300,14300,49
+20250324,145300,92793810,14330,14330,14330,14330,1
+20250324,145200,92779480,14300,14300,14300,14300,0
+20250324,145100,92779480,14300,14300,14300,14300,18
+20250324,145000,92522080,14300,14310,14310,14300,2
+20250324,144900,92493470,14330,14330,14330,14330,17
+20250324,144800,92249860,14330,14300,14330,14300,18
+20250324,144700,91992430,14300,14300,14300,14300,0
+20250324,144600,91992430,14300,14330,14330,14300,4
+20250324,144500,91935190,14290,14290,14290,14290,0
+20250324,144400,91935190,14290,14290,14290,14290,53
+20250324,144300,91177820,14280,14280,14280,14280,20
+20250324,144200,90892220,14290,14290,14290,14290,1
+20250324,144100,90877930,14290,14290,14290,14290,0
+20250324,144000,90877930,14290,14290,14290,14290,0
+20250324,143900,90877930,14290,14300,14300,14290,41
+20250324,143800,90292030,14290,14290,14290,14290,0
+20250324,143700,90292030,14290,14290,14290,14290,20
+20250324,143600,90006230,14310,14310,14310,14310,0
+20250324,143500,90006230,14310,14310,14310,14310,0
+20250324,143400,90006230,14310,14310,14310,14310,0
+20250324,143300,90006230,14310,14310,14310,14310,24
+20250324,143200,89662790,14310,14310,14310,14310,1
+20250324,143100,89648480,14290,14290,14290,14290,0
+20250324,143000,89648480,14290,14290,14290,14290,0
+20250324,142900,89648480,14290,14290,14290,14290,0
+20250324,142800,89648480,14290,14290,14290,14290,0
+20250324,142700,89648480,14290,14290,14290,14290,0
+20250324,142600,89648480,14290,14290,14290,14290,0
+20250324,142500,89648480,14290,14290,14290,14290,0
+20250324,142400,89648480,14290,14290,14290,14290,40
+20250324,142300,89076880,14300,14300,14300,14300,0
+20250324,142200,89076880,14300,14300,14300,14300,0
+20250324,142100,89076880,14300,14300,14300,14300,0
+20250324,142000,89076880,14300,14300,14300,14300,0
+20250324,141900,89076880,14300,14300,14300,14300,98
+20250324,141800,87675480,14290,14290,14290,14290,80
+20250324,141700,86532280,14300,14300,14300,14300,0
+20250324,141600,86532280,14300,14300,14300,14300,2
+20250324,141500,86503680,14290,14290,14290,14290,0
+20250324,141400,86503680,14290,14290,14290,14290,0
+20250324,141300,86503680,14290,14290,14290,14290,0
+20250324,141200,86503680,14290,14290,14290,14290,0
+20250324,141100,86503680,14290,14290,14290,14290,1
+20250324,141000,86489390,14280,14280,14280,14280,0
+20250324,140900,86489390,14280,14280,14280,14280,0
+20250324,140800,86489390,14280,14280,14280,14280,0
+20250324,140700,86489390,14280,14300,14300,14280,105
+20250324,140600,84989720,14300,14300,14300,14300,1
+20250324,140500,84975420,14290,14290,14290,14290,0
+20250324,140400,84975420,14290,14290,14290,14290,59
+20250324,140300,84132310,14300,14300,14300,14300,4
+20250324,140200,84075110,14310,14310,14310,14310,0
+20250324,140100,84075110,14310,14310,14310,14310,6
+20250324,140000,83989250,14320,14320,14320,14320,0
+20250324,135900,83989250,14320,14320,14320,14320,0
+20250324,135800,83989250,14320,14320,14320,14320,50
+20250324,135700,83273250,14320,14320,14320,14320,0
+20250324,135600,83273250,14320,14320,14320,14320,0
+20250324,135500,83273250,14320,14320,14320,14320,1
+20250324,135400,83258930,14290,14290,14290,14290,0
+20250324,135300,83258930,14290,14290,14290,14290,0
+20250324,135200,83258930,14290,14290,14290,14290,0
+20250324,135100,83258930,14290,14290,14290,14290,0
+20250324,135000,83258930,14290,14290,14290,14290,0
+20250324,134900,83258930,14290,14290,14290,14290,0
+20250324,134800,83258930,14290,14290,14290,14290,0
+20250324,134700,83258930,14290,14290,14290,14290,0
+20250324,134600,83258930,14290,14290,14290,14290,0
+20250324,134500,83258930,14290,14280,14290,14280,56
+20250324,134400,82459240,14290,14290,14290,14290,0
+20250324,134300,82459240,14290,14290,14290,14290,0
+20250324,134200,82459240,14290,14290,14290,14290,0
+20250324,134100,82459240,14290,14310,14310,14290,65
+20250324,134000,81529580,14310,14310,14310,14310,0
+20250324,133900,81529580,14310,14310,14310,14310,8
+20250324,133800,81415100,14310,14310,14310,14310,0
+20250324,133700,81415100,14310,14310,14310,14310,6
+20250324,133600,81329240,14300,14300,14300,14300,0
+20250324,133500,81329240,14300,14300,14300,14300,201
+20250324,133400,78454940,14300,14300,14300,14300,0
+20250324,133300,78454940,14300,14300,14300,14300,0
+20250324,133200,78454940,14300,14300,14300,14300,20
+20250324,133100,78168940,14310,14310,14310,14310,2
+20250324,133000,78140320,14310,14310,14310,14310,1
+20250324,132900,78126010,14300,14300,14300,14300,0
+20250324,132800,78126010,14300,14300,14300,14300,20
+20250324,132700,77840010,14310,14310,14310,14310,0
+20250324,132600,77840010,14310,14310,14310,14310,1
+20250324,132500,77825700,14300,14300,14310,14300,49
+20250324,132400,77124910,14300,14300,14300,14300,0
+20250324,132300,77124910,14300,14300,14300,14300,0
+20250324,132200,77124910,14300,14300,14300,14300,20
+20250324,132100,76838910,14310,14310,14310,14310,1
+20250324,132000,76824600,14300,14300,14300,14300,50
+20250324,131900,76109600,14310,14300,14310,14300,21
+20250324,131800,75809290,14310,14320,14320,14310,839
+20250324,131700,63802910,14330,14330,14330,14330,348
+20250324,131600,58816070,14330,14330,14330,14330,0
+20250324,131500,58816070,14330,14330,14330,14330,20
+20250324,131400,58529470,14340,14340,14340,14340,0
+20250324,131300,58529470,14340,14340,14340,14340,0
+20250324,131200,58529470,14340,14340,14340,14340,20
+20250324,131100,58242670,14350,14350,14350,14350,0
+20250324,131000,58242670,14350,14350,14350,14350,0
+20250324,130900,58242670,14350,14350,14350,14350,1
+20250324,130800,58228320,14340,14340,14340,14340,8
+20250324,130700,58113600,14340,14340,14340,14340,0
+20250324,130600,58113600,14340,14340,14340,14340,13
+20250324,130500,57927180,14350,14350,14350,14350,0
+20250324,130400,57927180,14350,14350,14350,14350,0
+20250324,130300,57927180,14350,14340,14350,14340,18
+20250324,130200,57669050,14340,14340,14340,14340,20
+20250324,130100,57382250,14350,14350,14350,14350,2
+20250324,130000,57353550,14350,14350,14350,14350,0
+20250324,125900,57353550,14350,14350,14350,14350,1
+20250324,125800,57339200,14340,14340,14340,14340,15
+20250324,125700,57124100,14330,14330,14330,14330,0
+20250324,125600,57124100,14330,14330,14330,14330,20
+20250324,125500,56837500,14340,14340,14340,14340,0
+20250324,125400,56837500,14340,14340,14340,14340,0
+20250324,125300,56837500,14340,14330,14340,14330,21
+20250324,125200,56536560,14340,14340,14340,14340,0
+20250324,125100,56536560,14340,14340,14340,14340,0
+20250324,125000,56536560,14340,14340,14340,14340,1
+20250324,124900,56522220,14330,14330,14330,14330,20
+20250324,124800,56235620,14340,14340,14340,14340,1
+20250324,124700,56221280,14330,14340,14340,14330,46
+20250324,124600,55562090,14330,14330,14330,14330,20
+20250324,124500,55275490,14340,14340,14340,14340,0
+20250324,124400,55275490,14340,14340,14340,14340,0
+20250324,124300,55275490,14340,14340,14340,14340,1
+20250324,124200,55261150,14350,14340,14350,14340,2
+20250324,124100,55232460,14330,14330,14330,14330,0
+20250324,124000,55232460,14330,14330,14330,14330,20
+20250324,123900,54945860,14330,14330,14330,14330,0
+20250324,123800,54945860,14330,14330,14330,14330,0
+20250324,123700,54945860,14330,14330,14330,14330,0
+20250324,123600,54945860,14330,14330,14330,14330,20
+20250324,123500,54659260,14340,14340,14340,14340,0
+20250324,123400,54659260,14340,14340,14340,14340,1
+20250324,123300,54644920,14330,14330,14330,14330,20
+20250324,123200,54358320,14340,14340,14340,14340,0
+20250324,123100,54358320,14340,14340,14340,14340,0
+20250324,123000,54358320,14340,14330,14340,14330,23
+20250324,122900,54028700,14340,14340,14340,14340,0
+20250324,122800,54028700,14340,14340,14340,14340,0
+20250324,122700,54028700,14340,14340,14340,14340,28
+20250324,122600,53627180,14350,14350,14350,14350,0
+20250324,122500,53627180,14350,14350,14350,14350,0
+20250324,122400,53627180,14350,14350,14350,14350,1
+20250324,122300,53612830,14340,14340,14350,14340,41
+20250324,122200,53024880,14350,14350,14350,14350,0
+20250324,122100,53024880,14350,14350,14350,14350,1
+20250324,122000,53010530,14340,14340,14340,14340,20
+20250324,121900,52723730,14350,14350,14350,14350,0
+20250324,121800,52723730,14350,14350,14350,14350,0
+20250324,121700,52723730,14350,14355,14355,14350,4
+20250324,121600,52666325,14355,14355,14355,14355,0
+20250324,121500,52666325,14355,14355,14355,14355,33
+20250324,121400,52192610,14355,14355,14355,14355,20
+20250324,121300,51905510,14360,14360,14360,14360,0
+20250324,121200,51905510,14360,14360,14360,14360,0
+20250324,121100,51905510,14360,14360,14360,14360,1
+20250324,121000,51891150,14350,14350,14350,14350,25
+20250324,120900,51532400,14360,14360,14360,14360,0
+20250324,120800,51532400,14360,14360,14360,14360,0
+20250324,120700,51532400,14360,14360,14360,14350,31
+20250324,120600,51087440,14360,14360,14360,14360,0
+20250324,120500,51087440,14360,14360,14360,14360,2
+20250324,120400,51058720,14360,14370,14370,14360,19
+20250324,120300,50785870,14370,14370,14370,14370,1
+20250324,120200,50771500,14360,14360,14360,14360,0
+20250324,120100,50771500,14360,14360,14360,14360,20
+20250324,120000,50484300,14370,14370,14370,14370,0
+20250324,115900,50484300,14370,14370,14370,14370,1
+20250324,115800,50469930,14360,14360,14360,14360,0
+20250324,115700,50469930,14360,14360,14360,14360,20
+20250324,115600,50182730,14370,14370,14370,14370,1
+20250324,115500,50168360,14360,14360,14360,14360,1
+20250324,115400,50154000,14370,14370,14370,14370,0
+20250324,115300,50154000,14370,14370,14370,14370,20
+20250324,115200,49866600,14370,14370,14370,14370,0
+20250324,115100,49866600,14370,14370,14370,14370,13
+20250324,115000,49679790,14430,14430,14430,14430,1
+20250324,114900,49665360,14370,14370,14370,14370,17
+20250324,114800,49421070,14370,14360,14370,14360,21
+20250324,114700,49119500,14370,14370,14370,14370,0
+20250324,114600,49119500,14370,14370,14370,14370,0
+20250324,114500,49119500,14370,14370,14370,14370,0
+20250324,114400,49119500,14370,14360,14370,14360,21
+20250324,114300,48817930,14370,14370,14370,14370,0
+20250324,114200,48817930,14370,14370,14370,14370,1
+20250324,114100,48803560,14430,14430,14430,14430,0
+20250324,114000,48803560,14430,14430,14430,14430,7
+20250324,113900,48702550,14430,14430,14430,14430,1
+20250324,113800,48688120,14360,14360,14360,14360,20
+20250324,113700,48400920,14360,14360,14360,14360,0
+20250324,113600,48400920,14360,14360,14360,14360,54
+20250324,113500,47625480,14360,14370,14410,14360,79
+20250324,113400,46490190,14430,14430,14430,14430,0
+20250324,113300,46490190,14430,14430,14430,14430,0
+20250324,113200,46490190,14430,14430,14430,14430,0
+20250324,113100,46490190,14430,14430,14430,14430,0
+20250324,113000,46490190,14430,14430,14430,14430,0
+20250324,112900,46490190,14430,14430,14430,14430,0
+20250324,112800,46490190,14430,14440,14440,14390,56
+20250324,112700,45684260,14370,14370,14370,14370,0
+20250324,112600,45684260,14370,14370,14370,14370,23
+20250324,112500,45353750,14370,14370,14370,14370,16
+20250324,112400,45123830,14430,14430,14430,14430,0
+20250324,112300,45123830,14430,14430,14430,14430,0
+20250324,112200,45123830,14430,14380,14430,14380,2
+20250324,112100,45095020,14370,14370,14370,14370,19
+20250324,112000,44821990,14370,14370,14370,14370,1
+20250324,111900,44807620,14380,14360,14380,14360,41
+20250324,111800,44218840,14370,14370,14370,14370,7
+20250324,111700,44118250,14370,14370,14370,14370,0
+20250324,111600,44118250,14370,14370,14370,14370,3
+20250324,111500,44075140,14370,14400,14400,14370,17
+20250324,111400,43830760,14410,14410,14410,14410,0
+20250324,111300,43830760,14410,14410,14410,14410,15
+20250324,111200,43614610,14440,14400,14440,14380,81
+20250324,111100,42449750,14350,14350,14350,14350,0
+20250324,111000,42449750,14350,14350,14350,14350,0
+20250324,110900,42449750,14350,14350,14350,14350,0
+20250324,110800,42449750,14350,14350,14350,14350,0
+20250324,110700,42449750,14350,14350,14350,14350,0
+20250324,110600,42449750,14350,14350,14350,14350,0
+20250324,110500,42449750,14350,14350,14350,14350,0
+20250324,110400,42449750,14350,14350,14350,14350,0
+20250324,110300,42449750,14350,14350,14350,14350,0
+20250324,110200,42449750,14350,14350,14350,14350,0
+20250324,110100,42449750,14350,14350,14350,14350,20
+20250324,110000,42162750,14340,14340,14340,14340,0
+20250324,105900,42162750,14340,14340,14340,14340,0
+20250324,105800,42162750,14340,14340,14340,14340,0
+20250324,105700,42162750,14340,14340,14340,14340,40
+20250324,105600,41589150,14440,14440,14440,14440,0
+20250324,105500,41589150,14440,14440,14440,14440,0
+20250324,105400,41589150,14440,14440,14440,14440,0
+20250324,105300,41589150,14440,14440,14440,14440,0
+20250324,105200,41589150,14440,14360,14440,14360,210
+20250324,105100,38565250,14320,14320,14320,14320,36
+20250324,105000,38049730,14360,14360,14360,14360,0
+20250324,104900,38049730,14360,14360,14360,14360,0
+20250324,104800,38049730,14360,14320,14360,14320,30
+20250324,104700,37618970,14350,14360,14360,14350,33
+20250324,104600,37145290,14380,14380,14380,14380,0
+20250324,104500,37145290,14380,14380,14380,14380,7
+20250324,104400,37044630,14380,14380,14380,14380,19
+20250324,104300,36771410,14380,14380,14380,14380,1
+20250324,104200,36757030,14380,14380,14380,14380,0
+20250324,104100,36757030,14380,14380,14380,14380,0
+20250324,104000,36757030,14380,14380,14380,14380,0
+20250324,103900,36757030,14380,14360,14380,14360,62
+20250324,103800,35866250,14370,14370,14370,14370,0
+20250324,103700,35866250,14370,14370,14370,14370,0
+20250324,103600,35866250,14370,14370,14370,14370,1
+20250324,103500,35851880,14310,14310,14310,14310,0
+20250324,103400,35851880,14310,14310,14310,14310,0
+20250324,103300,35851880,14310,14310,14310,14310,0
+20250324,103200,35851880,14310,14310,14310,14310,0
+20250324,103100,35851880,14310,14310,14310,14310,0
+20250324,103000,35851880,14310,14310,14310,14310,40
+20250324,102900,35279480,14320,14320,14320,14320,0
+20250324,102800,35279480,14320,14320,14320,14320,0
+20250324,102700,35279480,14320,14320,14320,14320,0
+20250324,102600,35279480,14320,14320,14320,14320,100
+20250324,102500,33847480,14320,14320,14320,14320,0
+20250324,102400,33847480,14320,14320,14320,14320,0
+20250324,102300,33847480,14320,14380,14380,14320,21
+20250324,102200,33546700,14310,14310,14310,14310,0
+20250324,102100,33546700,14310,14310,14310,14310,40
+20250324,102000,32974300,14290,14290,14290,14290,0
+20250324,101900,32974300,14290,14290,14290,14290,0
+20250324,101800,32974300,14290,14290,14290,14290,0
+20250324,101700,32974300,14290,14290,14290,14290,0
+20250324,101600,32974300,14290,14290,14290,14290,0
+20250324,101500,32974300,14290,14290,14290,14290,0
+20250324,101400,32974300,14290,14290,14290,14290,0
+20250324,101300,32974300,14290,14290,14290,14280,34
+20250324,101200,32488590,14320,14320,14320,14320,15
+20250324,101100,32273790,14280,14370,14370,14280,36
+20250324,101000,31758800,14330,14330,14330,14330,0
+20250324,100900,31758800,14330,14330,14330,14330,0
+20250324,100800,31758800,14330,14330,14330,14330,0
+20250324,100700,31758800,14330,14320,14330,14320,22
+20250324,100600,31443750,14380,14380,14380,14380,0
+20250324,100500,31443750,14380,14380,14380,14380,0
+20250324,100400,31443750,14380,14360,14380,14360,27
+20250324,100300,31055900,14370,14370,14370,14370,0
+20250324,100200,31055900,14370,14370,14370,14370,50
+20250324,100100,30337400,14340,14340,14340,14340,0
+20250324,100000,30337400,14340,14390,14390,14340,12
+20250324,095900,30165270,14400,14400,14400,14400,0
+20250324,095800,30165270,14400,14400,14400,14400,0
+20250324,095700,30165270,14400,14400,14400,14400,3
+20250324,095600,30122070,14400,14390,14400,14390,61
+20250324,095500,29244270,14340,14330,14340,14330,77
+20250324,095400,28140290,14330,14330,14330,14330,0
+20250324,095300,28140290,14330,14330,14330,14330,0
+20250324,095200,28140290,14330,14320,14330,14320,38
+20250324,095100,27595920,14320,14270,14320,14270,110
+20250324,095000,26021930,14280,14270,14280,14270,62
+20250324,094900,25136900,14270,14270,14270,14270,2
+20250324,094800,25108360,14230,14230,14230,14230,0
+20250324,094700,25108360,14230,14230,14230,14230,20
+20250324,094600,24823760,14260,14260,14260,14260,1
+20250324,094500,24809500,14230,14230,14230,14230,10
+20250324,094400,24667200,14230,14280,14280,14190,64
+20250324,094300,23756670,14290,14300,14300,14290,3
+20250324,094200,23713780,14310,14310,14310,14310,0
+20250324,094100,23713780,14310,14310,14310,14310,1
+20250324,094000,23699470,14230,14190,14230,14190,160
+20250324,093900,21428670,14190,14190,14190,14190,10
+20250324,093800,21286770,14190,14190,14190,14190,32
+20250324,093700,20832690,14170,14330,14330,14170,502
+20250324,093600,13709280,14180,14330,14330,14180,11
+20250324,093500,13551800,14340,14340,14340,14340,0
+20250324,093400,13551800,14340,14340,14340,14340,0
+20250324,093300,13551800,14340,14340,14340,14340,0
+20250324,093200,13551800,14340,14340,14340,14340,0
+20250324,093100,13551800,14340,14340,14340,14340,0
+20250324,093000,13551800,14340,14340,14340,14340,0
+20250324,092900,13551800,14340,14260,14340,14260,60
+20250324,092800,12692920,14260,14260,14260,14260,0
+20250324,092700,12692920,14260,14260,14260,14260,0
+20250324,092600,12692920,14260,14260,14260,14260,10
+20250324,092500,12550320,14260,14260,14260,14260,0
+20250324,092400,12550320,14260,14260,14260,14260,0
+20250324,092300,12550320,14260,14170,14260,14160,39
+20250324,092200,11997170,14260,14260,14260,14260,0
+20250324,092100,11997170,14260,14260,14260,14260,0
+20250324,092000,11997170,14260,14260,14260,14260,0
+20250324,091900,11997170,14260,14260,14260,14260,0
+20250324,091800,11997170,14260,14260,14260,14260,2
+20250324,091700,11968650,14160,14160,14160,14160,0
+20250324,091600,11968650,14160,14160,14160,14160,0
+20250324,091500,11968650,14160,14160,14160,14160,4
+20250324,091400,11912010,14160,14160,14160,14160,200
+20250324,091300,9080010,14160,14160,14160,14160,5
+20250324,091200,9009210,14160,14160,14160,14160,3
+20250324,091100,8966730,14160,14160,14160,14160,6
+20250324,091000,8881770,14250,14250,14250,14250,1
+20250324,090900,8867520,14160,14190,14200,14160,168
+20250324,090800,6486220,14170,14230,14230,14160,130
+20250324,090700,4643350,14200,14200,14200,14200,0
+20250324,090600,4643350,14200,14200,14200,14200,0
+20250324,090500,4643350,14200,14200,14200,14200,0
+20250324,090400,4643350,14200,14220,14220,14200,90
+20250324,090300,3364790,14340,14310,14340,14200,90
+20250324,090200,2082200,14360,14360,14360,14360,0
+20250324,090100,2082200,14360,14360,14360,14360,2
+20250324,090000,2053480,14360,14360,14360,14360,143

285490/min/candle-20250325.csv

@@ -0,0 +1,727 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,210500,283925980,14120,14120,14120,14120,345
+20250325,210400,283925980,14120,14120,14120,14120,0
+20250325,210300,283925980,14120,14120,14120,14120,0
+20250325,210200,283925980,14120,14120,14120,14120,0
+20250325,210100,283925980,14120,14120,14120,14120,0
+20250325,210000,283925980,14120,14120,14120,14120,0
+20250325,205900,283925980,14120,14120,14120,14120,0
+20250325,205800,283925980,14120,14120,14120,14120,0
+20250325,205700,283925980,14120,14120,14120,14120,0
+20250325,205600,283925980,14120,14120,14120,14120,0
+20250325,205500,283925980,14120,14120,14120,14120,0
+20250325,205400,283925980,14120,14120,14120,14120,0
+20250325,205300,283925980,14120,14120,14120,14120,0
+20250325,205200,283925980,14120,14120,14120,14120,0
+20250325,205100,283925980,14120,14120,14120,14120,0
+20250325,205000,283925980,14120,14120,14120,14120,0
+20250325,204900,283925980,14120,14120,14120,14120,0
+20250325,204800,283925980,14120,14120,14120,14120,0
+20250325,204700,283925980,14120,14120,14120,14120,0
+20250325,204600,283925980,14120,14120,14120,14120,0
+20250325,204500,283925980,14120,14120,14120,14120,0
+20250325,204400,283925980,14120,14120,14120,14120,0
+20250325,204300,283925980,14120,14120,14120,14120,0
+20250325,204200,283925980,14120,14120,14120,14120,0
+20250325,204100,283925980,14120,14120,14120,14120,0
+20250325,204000,283925980,14120,14120,14120,14120,0
+20250325,203900,283925980,14120,14120,14120,14120,0
+20250325,203800,283925980,14120,14120,14120,14120,0
+20250325,203700,283925980,14120,14120,14120,14120,0
+20250325,203600,283925980,14120,14120,14120,14120,0
+20250325,203500,283925980,14120,14120,14120,14120,345
+20250325,203400,283925980,14120,14120,14120,14120,0
+20250325,203300,283925980,14120,14120,14120,14120,0
+20250325,203200,283925980,14120,14120,14120,14120,0
+20250325,203100,283925980,14120,14120,14120,14120,0
+20250325,203000,283925980,14120,14120,14120,14120,0
+20250325,202900,283925980,14120,14120,14120,14120,0
+20250325,202800,283925980,14120,14120,14120,14120,0
+20250325,202700,283925980,14120,14120,14120,14120,0
+20250325,202600,283925980,14120,14120,14120,14120,0
+20250325,202500,283925980,14120,14120,14120,14120,0
+20250325,202400,283925980,14120,14120,14120,14120,0
+20250325,202300,283925980,14120,14120,14120,14120,0
+20250325,202200,283925980,14120,14120,14120,14120,0
+20250325,202100,283925980,14120,14120,14120,14120,0
+20250325,202000,283925980,14120,14120,14120,14120,0
+20250325,201900,283925980,14120,14120,14120,14120,0
+20250325,201800,283925980,14120,14120,14120,14120,0
+20250325,201700,283925980,14120,14120,14120,14120,0
+20250325,201600,283925980,14120,14120,14120,14120,0
+20250325,201500,283925980,14120,14120,14120,14120,0
+20250325,201400,283925980,14120,14120,14120,14120,0
+20250325,201300,283925980,14120,14120,14120,14120,0
+20250325,201200,283925980,14120,14120,14120,14120,0
+20250325,201100,283925980,14120,14120,14120,14120,0
+20250325,201000,283925980,14120,14120,14120,14120,0
+20250325,200900,283925980,14120,14120,14120,14120,0
+20250325,200800,283925980,14120,14120,14120,14120,0
+20250325,200700,283925980,14120,14120,14120,14120,0
+20250325,200600,283925980,14120,14120,14120,14120,0
+20250325,200500,283925980,14120,14120,14120,14120,345
+20250325,200400,283925980,14120,14120,14120,14120,0
+20250325,200300,283925980,14120,14120,14120,14120,0
+20250325,200200,283925980,14120,14120,14120,14120,0
+20250325,200100,283925980,14120,14120,14120,14120,0
+20250325,200000,283925980,14120,14120,14120,14120,0
+20250325,195900,283925980,14120,14120,14120,14120,0
+20250325,195800,283925980,14120,14120,14120,14120,0
+20250325,195700,283925980,14120,14120,14120,14120,0
+20250325,195600,283925980,14120,14120,14120,14120,0
+20250325,195500,283925980,14120,14120,14120,14120,0
+20250325,195400,283925980,14120,14120,14120,14120,0
+20250325,195300,283925980,14120,14120,14120,14120,0
+20250325,195200,283925980,14120,14120,14120,14120,0
+20250325,195100,283925980,14120,14120,14120,14120,0
+20250325,195000,283925980,14120,14120,14120,14120,0
+20250325,194900,283925980,14120,14120,14120,14120,0
+20250325,194800,283925980,14120,14120,14120,14120,0
+20250325,194700,283925980,14120,14120,14120,14120,0
+20250325,194600,283925980,14120,14120,14120,14120,0
+20250325,194500,283925980,14120,14120,14120,14120,0
+20250325,194400,283925980,14120,14120,14120,14120,0
+20250325,194300,283925980,14120,14120,14120,14120,0
+20250325,194200,283925980,14120,14120,14120,14120,0
+20250325,194100,283925980,14120,14120,14120,14120,0
+20250325,194000,283925980,14120,14120,14120,14120,0
+20250325,193900,283925980,14120,14120,14120,14120,0
+20250325,193800,283925980,14120,14120,14120,14120,0
+20250325,193700,283925980,14120,14120,14120,14120,0
+20250325,193600,283925980,14120,14120,14120,14120,0
+20250325,193500,283925980,14120,14120,14120,14120,345
+20250325,193400,283925980,14120,14120,14120,14120,0
+20250325,193300,283925980,14120,14120,14120,14120,0
+20250325,193200,283925980,14120,14120,14120,14120,0
+20250325,193100,283925980,14120,14120,14120,14120,0
+20250325,193000,283925980,14120,14120,14120,14120,0
+20250325,192900,283925980,14120,14120,14120,14120,0
+20250325,192800,283925980,14120,14120,14120,14120,0
+20250325,192700,283925980,14120,14120,14120,14120,0
+20250325,192600,283925980,14120,14120,14120,14120,0
+20250325,192500,283925980,14120,14120,14120,14120,0
+20250325,192400,283925980,14120,14120,14120,14120,0
+20250325,192300,283925980,14120,14120,14120,14120,0
+20250325,192200,283925980,14120,14120,14120,14120,0
+20250325,192100,283925980,14120,14120,14120,14120,0
+20250325,192000,283925980,14120,14120,14120,14120,0
+20250325,191900,283925980,14120,14120,14120,14120,0
+20250325,191800,283925980,14120,14120,14120,14120,0
+20250325,191700,283925980,14120,14120,14120,14120,0
+20250325,191600,283925980,14120,14120,14120,14120,0
+20250325,191500,283925980,14120,14120,14120,14120,0
+20250325,191400,283925980,14120,14120,14120,14120,0
+20250325,191300,283925980,14120,14120,14120,14120,0
+20250325,191200,283925980,14120,14120,14120,14120,0
+20250325,191100,283925980,14120,14120,14120,14120,0
+20250325,191000,283925980,14120,14120,14120,14120,0
+20250325,190900,283925980,14120,14120,14120,14120,0
+20250325,190800,283925980,14120,14120,14120,14120,0
+20250325,190700,283925980,14120,14120,14120,14120,0
+20250325,190600,283925980,14120,14120,14120,14120,0
+20250325,190500,283925980,14120,14120,14120,14120,345
+20250325,190400,283925980,14120,14120,14120,14120,0
+20250325,190300,283925980,14120,14120,14120,14120,0
+20250325,190200,283925980,14120,14120,14120,14120,0
+20250325,190100,283925980,14120,14120,14120,14120,0
+20250325,190000,283925980,14120,14120,14120,14120,0
+20250325,185900,283925980,14120,14120,14120,14120,0
+20250325,185800,283925980,14120,14120,14120,14120,0
+20250325,185700,283925980,14120,14120,14120,14120,0
+20250325,185600,283925980,14120,14120,14120,14120,0
+20250325,185500,283925980,14120,14120,14120,14120,0
+20250325,185400,283925980,14120,14120,14120,14120,0
+20250325,185300,283925980,14120,14120,14120,14120,0
+20250325,185200,283925980,14120,14120,14120,14120,0
+20250325,185100,283925980,14120,14120,14120,14120,0
+20250325,185000,283925980,14120,14120,14120,14120,0
+20250325,184900,283925980,14120,14120,14120,14120,0
+20250325,184800,283925980,14120,14120,14120,14120,0
+20250325,184700,283925980,14120,14120,14120,14120,0
+20250325,184600,283925980,14120,14120,14120,14120,0
+20250325,184500,283925980,14120,14120,14120,14120,0
+20250325,184400,283925980,14120,14120,14120,14120,0
+20250325,184300,283925980,14120,14120,14120,14120,0
+20250325,184200,283925980,14120,14120,14120,14120,0
+20250325,184100,283925980,14120,14120,14120,14120,0
+20250325,184000,283925980,14120,14120,14120,14120,0
+20250325,183900,283925980,14120,14120,14120,14120,0
+20250325,183800,283925980,14120,14120,14120,14120,0
+20250325,183700,283925980,14120,14120,14120,14120,0
+20250325,183600,283925980,14120,14120,14120,14120,0
+20250325,183500,283925980,14120,14120,14120,14120,345
+20250325,183400,283925980,14120,14120,14120,14120,0
+20250325,183300,283925980,14120,14120,14120,14120,0
+20250325,183200,283925980,14120,14120,14120,14120,0
+20250325,183100,283925980,14120,14120,14120,14120,0
+20250325,183000,283925980,14120,14120,14120,14120,0
+20250325,182900,283925980,14120,14120,14120,14120,0
+20250325,182800,283925980,14120,14120,14120,14120,0
+20250325,182700,283925980,14120,14120,14120,14120,0
+20250325,182600,283925980,14120,14120,14120,14120,0
+20250325,182500,283925980,14120,14120,14120,14120,0
+20250325,182400,283925980,14120,14120,14120,14120,0
+20250325,182300,283925980,14120,14120,14120,14120,0
+20250325,182200,283925980,14120,14120,14120,14120,0
+20250325,182100,283925980,14120,14120,14120,14120,0
+20250325,182000,283925980,14120,14120,14120,14120,0
+20250325,181900,283925980,14120,14120,14120,14120,0
+20250325,181800,283925980,14120,14120,14120,14120,0
+20250325,181700,283925980,14120,14120,14120,14120,0
+20250325,181600,283925980,14120,14120,14120,14120,0
+20250325,181500,283925980,14120,14120,14120,14120,0
+20250325,181400,283925980,14120,14120,14120,14120,0
+20250325,181300,283925980,14120,14120,14120,14120,0
+20250325,181200,283925980,14120,14120,14120,14120,0
+20250325,181100,283925980,14120,14120,14120,14120,0
+20250325,181000,283925980,14120,14120,14120,14120,0
+20250325,180900,283925980,14120,14120,14120,14120,0
+20250325,180800,283925980,14120,14120,14120,14120,0
+20250325,180700,283925980,14120,14120,14120,14120,0
+20250325,180600,283925980,14120,14120,14120,14120,0
+20250325,180500,283925980,14120,14120,14120,14120,345
+20250325,180400,283925980,14120,14120,14120,14120,0
+20250325,180300,283925980,14120,14120,14120,14120,0
+20250325,180200,283925980,14120,14120,14120,14120,0
+20250325,180100,283925980,14120,14120,14120,14120,0
+20250325,180000,283925980,14120,14120,14120,14120,0
+20250325,175900,283925980,14120,14120,14120,14120,0
+20250325,175800,283925980,14120,14120,14120,14120,0
+20250325,175700,283925980,14120,14120,14120,14120,0
+20250325,175600,283925980,14120,14120,14120,14120,0
+20250325,175500,283925980,14120,14120,14120,14120,0
+20250325,175400,283925980,14120,14120,14120,14120,0
+20250325,175300,283925980,14120,14120,14120,14120,0
+20250325,175200,283925980,14120,14120,14120,14120,0
+20250325,175100,283925980,14120,14120,14120,14120,0
+20250325,175000,283925980,14120,14120,14120,14120,0
+20250325,174900,283925980,14120,14120,14120,14120,0
+20250325,174800,283925980,14120,14120,14120,14120,0
+20250325,174700,283925980,14120,14120,14120,14120,0
+20250325,174600,283925980,14120,14120,14120,14120,0
+20250325,174500,283925980,14120,14120,14120,14120,0
+20250325,174400,283925980,14120,14120,14120,14120,0
+20250325,174300,283925980,14120,14120,14120,14120,0
+20250325,174200,283925980,14120,14120,14120,14120,0
+20250325,174100,283925980,14120,14120,14120,14120,0
+20250325,174000,283925980,14120,14120,14120,14120,0
+20250325,173900,283925980,14120,14120,14120,14120,0
+20250325,173800,283925980,14120,14120,14120,14120,0
+20250325,173700,283925980,14120,14120,14120,14120,0
+20250325,173600,283925980,14120,14120,14120,14120,0
+20250325,173500,283925980,14120,14120,14120,14120,345
+20250325,173400,283925980,14120,14120,14120,14120,0
+20250325,173300,283925980,14120,14120,14120,14120,0
+20250325,173200,283925980,14120,14120,14120,14120,0
+20250325,173100,283925980,14120,14120,14120,14120,0
+20250325,173000,283925980,14120,14120,14120,14120,0
+20250325,172900,283925980,14120,14120,14120,14120,0
+20250325,172800,283925980,14120,14120,14120,14120,0
+20250325,172700,283925980,14120,14120,14120,14120,0
+20250325,172600,283925980,14120,14120,14120,14120,0
+20250325,172500,283925980,14120,14120,14120,14120,0
+20250325,172400,283925980,14120,14120,14120,14120,0
+20250325,172300,283925980,14120,14120,14120,14120,0
+20250325,172200,283925980,14120,14120,14120,14120,0
+20250325,172100,283925980,14120,14120,14120,14120,0
+20250325,172000,283925980,14120,14120,14120,14120,0
+20250325,171900,283925980,14120,14120,14120,14120,0
+20250325,171800,283925980,14120,14120,14120,14120,0
+20250325,171700,283925980,14120,14120,14120,14120,0
+20250325,171600,283925980,14120,14120,14120,14120,0
+20250325,171500,283925980,14120,14120,14120,14120,0
+20250325,171400,283925980,14120,14120,14120,14120,0
+20250325,171300,283925980,14120,14120,14120,14120,0
+20250325,171200,283925980,14120,14120,14120,14120,0
+20250325,171100,283925980,14120,14120,14120,14120,0
+20250325,171000,283925980,14120,14120,14120,14120,0
+20250325,170900,283925980,14120,14120,14120,14120,0
+20250325,170800,283925980,14120,14120,14120,14120,0
+20250325,170700,283925980,14120,14120,14120,14120,0
+20250325,170600,283925980,14120,14120,14120,14120,0
+20250325,170500,283925980,14120,14120,14120,14120,345
+20250325,170400,283925980,14120,14120,14120,14120,0
+20250325,170300,283925980,14120,14120,14120,14120,0
+20250325,170200,283925980,14120,14120,14120,14120,0
+20250325,170100,283925980,14120,14120,14120,14120,0
+20250325,170000,283925980,14120,14120,14120,14120,0
+20250325,165900,283925980,14120,14120,14120,14120,0
+20250325,165800,283925980,14120,14120,14120,14120,0
+20250325,165700,283925980,14120,14120,14120,14120,0
+20250325,165600,283925980,14120,14120,14120,14120,0
+20250325,165500,283925980,14120,14120,14120,14120,0
+20250325,165400,283925980,14120,14120,14120,14120,0
+20250325,165300,283925980,14120,14120,14120,14120,0
+20250325,165200,283925980,14120,14120,14120,14120,0
+20250325,165100,283925980,14120,14120,14120,14120,0
+20250325,165000,283925980,14120,14120,14120,14120,0
+20250325,164900,283925980,14120,14120,14120,14120,0
+20250325,164800,283925980,14120,14120,14120,14120,0
+20250325,164700,283925980,14120,14120,14120,14120,0
+20250325,164600,283925980,14120,14120,14120,14120,0
+20250325,164500,283925980,14120,14120,14120,14120,0
+20250325,164400,283925980,14120,14120,14120,14120,0
+20250325,164300,283925980,14120,14120,14120,14120,0
+20250325,164200,283925980,14120,14120,14120,14120,0
+20250325,164100,283925980,14120,14120,14120,14120,0
+20250325,164000,283925980,14120,14120,14120,14120,0
+20250325,163900,283925980,14120,14120,14120,14120,0
+20250325,163800,283925980,14120,14120,14120,14120,0
+20250325,163700,283925980,14120,14120,14120,14120,0
+20250325,163600,283925980,14120,14120,14120,14120,0
+20250325,163500,283925980,14120,14120,14120,14120,345
+20250325,163400,283925980,14120,14120,14120,14120,0
+20250325,163300,283925980,14120,14120,14120,14120,0
+20250325,163200,283925980,14120,14120,14120,14120,0
+20250325,163100,283925980,14120,14120,14120,14120,0
+20250325,163000,283925980,14120,14120,14120,14120,0
+20250325,162900,283925980,14120,14120,14120,14120,0
+20250325,162800,283925980,14120,14120,14120,14120,0
+20250325,162700,283925980,14120,14120,14120,14120,0
+20250325,162600,283925980,14120,14120,14120,14120,0
+20250325,162500,283925980,14120,14120,14120,14120,0
+20250325,162400,283925980,14120,14120,14120,14120,0
+20250325,162300,283925980,14120,14120,14120,14120,0
+20250325,162200,283925980,14120,14120,14120,14120,0
+20250325,162100,283925980,14120,14120,14120,14120,0
+20250325,162000,283925980,14120,14120,14120,14120,0
+20250325,161900,283925980,14120,14120,14120,14120,0
+20250325,161800,283925980,14120,14120,14120,14120,0
+20250325,161700,283925980,14120,14120,14120,14120,0
+20250325,161600,283925980,14120,14120,14120,14120,0
+20250325,161500,283925980,14120,14120,14120,14120,0
+20250325,161400,283925980,14120,14120,14120,14120,0
+20250325,161300,283925980,14120,14120,14120,14120,0
+20250325,161200,283925980,14120,14120,14120,14120,0
+20250325,161100,283925980,14120,14120,14120,14120,0
+20250325,161000,283925980,14120,14120,14120,14120,0
+20250325,160900,283925980,14120,14120,14120,14120,0
+20250325,160800,283925980,14120,14120,14120,14120,0
+20250325,160700,283925980,14120,14120,14120,14120,0
+20250325,160600,283925980,14120,14120,14120,14120,0
+20250325,160500,283925980,14120,14120,14120,14120,345
+20250325,160400,283925980,14120,14120,14120,14120,0
+20250325,160300,283925980,14120,14120,14120,14120,0
+20250325,160200,283925980,14120,14120,14120,14120,0
+20250325,160100,283925980,14120,14120,14120,14120,0
+20250325,160000,283925980,14120,14120,14120,14120,0
+20250325,155900,283925980,14120,14120,14120,14120,0
+20250325,155800,283925980,14120,14120,14120,14120,0
+20250325,155700,283925980,14120,14120,14120,14120,0
+20250325,155600,283925980,14120,14120,14120,14120,0
+20250325,155500,283925980,14120,14120,14120,14120,0
+20250325,155400,283925980,14120,14120,14120,14120,0
+20250325,155300,283925980,14120,14120,14120,14120,0
+20250325,155200,283925980,14120,14120,14120,14120,0
+20250325,155100,283925980,14120,14120,14120,14120,0
+20250325,155000,283925980,14120,14120,14120,14120,0
+20250325,154900,283925980,14120,14120,14120,14120,0
+20250325,154800,283925980,14120,14120,14120,14120,0
+20250325,154700,283925980,14120,14120,14120,14120,0
+20250325,154600,283925980,14120,14120,14120,14120,0
+20250325,154500,283925980,14120,14120,14120,14120,0
+20250325,154400,283925980,14120,14120,14120,14120,0
+20250325,154300,283925980,14120,14120,14120,14120,0
+20250325,154200,283925980,14120,14120,14120,14120,0
+20250325,154100,283925980,14120,14120,14120,14120,0
+20250325,154000,283925980,14120,14120,14120,14120,0
+20250325,153900,283925980,14120,14120,14120,14120,0
+20250325,153800,283925980,14120,14120,14120,14120,0
+20250325,153700,283925980,14120,14120,14120,14120,0
+20250325,153600,283925980,14120,14120,14120,14120,0
+20250325,153500,283925980,14120,14120,14120,14120,345
+20250325,153400,283925980,14120,14120,14120,14120,0
+20250325,153300,283925980,14120,14120,14120,14120,0
+20250325,153200,283925980,14120,14120,14120,14120,0
+20250325,153100,283925980,14120,14120,14120,14120,0
+20250325,153000,283925980,14120,14120,14120,14120,345
+20250325,152900,279054580,14290,14290,14290,14290,0
+20250325,152800,279054580,14290,14290,14290,14290,0
+20250325,152700,279054580,14290,14290,14290,14290,0
+20250325,152600,279054580,14290,14290,14290,14290,0
+20250325,152500,279054580,14290,14290,14290,14290,0
+20250325,152400,279054580,14290,14290,14290,14290,0
+20250325,152300,279054580,14290,14290,14290,14290,0
+20250325,152200,279054580,14290,14290,14290,14290,0
+20250325,152100,279054580,14290,14290,14290,14290,0
+20250325,152000,279054580,14290,14290,14290,14290,0
+20250325,151900,279054580,14290,14340,14340,14290,16
+20250325,151800,278825410,14340,14360,14360,14340,28
+20250325,151700,278423590,14370,14380,14380,14370,2
+20250325,151600,278394840,14390,14390,14390,14390,0
+20250325,151500,278394840,14390,14390,14390,14390,10
+20250325,151400,278250940,14400,14370,14400,14370,400
+20250325,151300,272497760,14370,14300,14370,14300,168
+20250325,151200,270091760,14290,14290,14290,14290,76
+20250325,151100,269005720,14300,14300,14300,14300,0
+20250325,151000,269005720,14300,14300,14300,14300,0
+20250325,150900,269005720,14300,14280,14300,14280,618
+20250325,150800,260168660,14280,14270,14280,14260,203
+20250325,150700,257269865,14280,14280,14280,14280,0
+20250325,150600,257269865,14280,14280,14280,14280,2
+20250325,150500,257241305,14260,14270,14270,14260,2
+20250325,150400,257212775,14280,14250,14280,14250,2
+20250325,150300,257184245,14280,14280,14280,14280,1
+20250325,150200,257169965,14260,14260,14260,14260,0
+20250325,150100,257169965,14260,14260,14260,14260,0
+20250325,150000,257169965,14260,14270,14270,14260,2
+20250325,145900,257141435,14280,14280,14280,14280,0
+20250325,145800,257141435,14280,14280,14280,14280,0
+20250325,145700,257141435,14280,14280,14280,14280,1
+20250325,145600,257127155,14300,14270,14300,14260,639
+20250325,145500,248002255,14280,14270,14280,14270,2
+20250325,145400,247973705,14280,14280,14280,14280,0
+20250325,145300,247973705,14280,14280,14280,14280,0
+20250325,145200,247973705,14280,14280,14280,14280,0
+20250325,145100,247973705,14280,14280,14280,14280,0
+20250325,145000,247973705,14280,14280,14280,14280,0
+20250325,144900,247973705,14280,14280,14280,14280,0
+20250325,144800,247973705,14280,14280,14280,14280,32
+20250325,144700,247516745,14280,14280,14280,14280,2
+20250325,144600,247488185,14280,14280,14280,14280,0
+20250325,144500,247488185,14280,14280,14280,14280,1
+20250325,144400,247473905,14250,14250,14250,14250,0
+20250325,144300,247473905,14250,14250,14250,14250,0
+20250325,144200,247473905,14250,14250,14250,14250,0
+20250325,144100,247473905,14250,14250,14250,14250,0
+20250325,144000,247473905,14250,14250,14250,14250,0
+20250325,143900,247473905,14250,14250,14250,14250,0
+20250325,143800,247473905,14250,14250,14250,14250,0
+20250325,143700,247473905,14250,14250,14250,14250,5
+20250325,143600,247402655,14250,14250,14250,14250,0
+20250325,143500,247402655,14250,14250,14250,14250,5
+20250325,143400,247331405,14290,14290,14290,14290,0
+20250325,143300,247331405,14290,14290,14290,14290,0
+20250325,143200,247331405,14290,14290,14290,14290,0
+20250325,143100,247331405,14290,14290,14290,14290,0
+20250325,143000,247331405,14290,14290,14290,14290,0
+20250325,142900,247331405,14290,14290,14290,14290,0
+20250325,142800,247331405,14290,14290,14290,14290,0
+20250325,142700,247331405,14290,14290,14290,14290,1
+20250325,142600,247317115,14250,14250,14250,14250,211
+20250325,142500,244310365,14280,14280,14280,14260,6
+20250325,142400,244224705,14300,14270,14300,14270,3
+20250325,142300,244181845,14310,14310,14310,14290,12
+20250325,142200,244010255,14180,14180,14180,14180,32
+20250325,142100,243556495,14180,14180,14180,14180,20
+20250325,142000,243272895,14170,14170,14170,14170,0
+20250325,141900,243272895,14170,14170,14170,14170,4
+20250325,141800,243216215,14180,14180,14180,14180,0
+20250325,141700,243216215,14180,14180,14180,14180,1
+20250325,141600,243202035,14150,14150,14150,14150,0
+20250325,141500,243202035,14150,14150,14150,14150,78
+20250325,141400,242098335,14150,14150,14150,14140,159
+20250325,141300,239849105,14160,14160,14160,14160,50
+20250325,141200,239141105,14160,14160,14160,14160,3
+20250325,141100,239098625,14160,14160,14160,14160,0
+20250325,141000,239098625,14160,14160,14160,14160,0
+20250325,140900,239098625,14160,14160,14160,14160,0
+20250325,140800,239098625,14160,14160,14160,14160,0
+20250325,140700,239098625,14160,14160,14160,14160,0
+20250325,140600,239098625,14160,14160,14160,14160,1
+20250325,140500,239084465,14170,14160,14170,14160,2
+20250325,140400,239056135,14170,14170,14170,14170,0
+20250325,140300,239056135,14170,14150,14170,14150,2
+20250325,140200,239027815,14170,14170,14170,14170,1
+20250325,140100,239013645,14120,14120,14120,14120,0
+20250325,140000,239013645,14120,14120,14120,14120,0
+20250325,135900,239013645,14120,14120,14120,14120,0
+20250325,135800,239013645,14120,14120,14120,14120,0
+20250325,135700,239013645,14120,14120,14120,14120,0
+20250325,135600,239013645,14120,14120,14120,14120,0
+20250325,135500,239013645,14120,14120,14120,14120,0
+20250325,135400,239013645,14120,14120,14120,14120,0
+20250325,135300,239013645,14120,14120,14120,14120,0
+20250325,135200,239013645,14120,14120,14120,14120,0
+20250325,135100,239013645,14120,14120,14120,14120,0
+20250325,135000,239013645,14120,14120,14120,14120,5
+20250325,134900,238943045,14110,14110,14110,14110,0
+20250325,134800,238943045,14110,14110,14110,14110,3
+20250325,134700,238900715,14100,14100,14100,14100,0
+20250325,134600,238900715,14100,14100,14100,14100,0
+20250325,134500,238900715,14100,14100,14100,14100,0
+20250325,134400,238900715,14100,14100,14100,14100,0
+20250325,134300,238900715,14100,14100,14100,14100,0
+20250325,134200,238900715,14100,14100,14100,14100,1
+20250325,134100,238886615,14100,14100,14100,14100,1
+20250325,134000,238872515,14090,14090,14090,14090,0
+20250325,133900,238872515,14090,14090,14090,14090,15
+20250325,133800,238661165,14090,14090,14090,14090,0
+20250325,133700,238661165,14090,14090,14090,14090,0
+20250325,133600,238661165,14090,14100,14100,14090,100
+20250325,133500,237252075,14100,14100,14100,14100,13
+20250325,133400,237068775,14090,14090,14090,14090,0
+20250325,133300,237068775,14090,14090,14090,14090,0
+20250325,133200,237068775,14090,14090,14090,14090,0
+20250325,133100,237068775,14090,14090,14090,14090,0
+20250325,133000,237068775,14090,14090,14090,14090,0
+20250325,132900,237068775,14090,14090,14090,14090,0
+20250325,132800,237068775,14090,14090,14090,14090,0
+20250325,132700,237068775,14090,14200,14200,14090,855
+20250325,132600,225008685,14210,14210,14210,14210,0
+20250325,132500,225008685,14210,14210,14210,14210,0
+20250325,132400,225008685,14210,14210,14210,14210,0
+20250325,132300,225008685,14210,14210,14210,14210,0
+20250325,132200,225008685,14210,14210,14210,14210,0
+20250325,132100,225008685,14210,14210,14210,14210,0
+20250325,132000,225008685,14210,14210,14210,14210,0
+20250325,131900,225008685,14210,14210,14210,14210,0
+20250325,131800,225008685,14210,14210,14210,14210,0
+20250325,131700,225008685,14210,14180,14210,14180,810
+20250325,131600,213522585,14180,14150,14180,14150,594
+20250325,131500,205102045,14100,14100,14100,14100,0
+20250325,131400,205102045,14100,14100,14100,14100,0
+20250325,131300,205102045,14100,14100,14100,14100,25
+20250325,131200,204749545,14100,14100,14100,14100,8
+20250325,131100,204636745,14100,14100,14100,14100,0
+20250325,131000,204636745,14100,14100,14100,14100,0
+20250325,130900,204636745,14100,14100,14100,14100,86
+20250325,130800,203424145,14100,14110,14110,14100,107
+20250325,130700,201915365,14100,14100,14100,14100,0
+20250325,130600,201915365,14100,14100,14100,14100,0
+20250325,130500,201915365,14100,14100,14100,14100,1
+20250325,130400,201901265,14130,14130,14130,14130,20
+20250325,130300,201618665,14130,14130,14130,14130,0
+20250325,130200,201618665,14130,14130,14130,14130,0
+20250325,130100,201618665,14130,14130,14130,14130,0
+20250325,130000,201618665,14130,14130,14130,14130,0
+20250325,125900,201618665,14130,14130,14130,14130,0
+20250325,125800,201618665,14130,14130,14130,14130,0
+20250325,125700,201618665,14130,14130,14130,14130,0
+20250325,125600,201618665,14130,14130,14130,14130,0
+20250325,125500,201618665,14130,14130,14130,14130,0
+20250325,125400,201618665,14130,14130,14130,14130,12
+20250325,125300,201449105,14090,14090,14090,14090,0
+20250325,125200,201449105,14090,14090,14090,14090,100
+20250325,125100,200040105,14160,14160,14160,14160,15
+20250325,125000,199827705,14090,14150,14170,14080,832
+20250325,124900,188087255,14150,14150,14150,14150,0
+20250325,124800,188087255,14150,14150,14150,14150,50
+20250325,124700,187379755,14160,14160,14160,14160,0
+20250325,124600,187379755,14160,14160,14160,14160,5
+20250325,124500,187308955,14170,14170,14170,14170,0
+20250325,124400,187308955,14170,14170,14170,14170,0
+20250325,124300,187308955,14170,14170,14170,14170,0
+20250325,124200,187308955,14170,14170,14170,14170,0
+20250325,124100,187308955,14170,14170,14170,14170,1
+20250325,124000,187294785,14170,14170,14170,14170,0
+20250325,123900,187294785,14170,14170,14170,14170,10
+20250325,123800,187153085,14160,14160,14160,14160,10
+20250325,123700,187011485,14160,14160,14160,14160,0
+20250325,123600,187011485,14160,14160,14160,14160,0
+20250325,123500,187011485,14160,14190,14190,14160,160
+20250325,123400,184743475,14180,14180,14180,14180,0
+20250325,123300,184743475,14180,14180,14180,14180,0
+20250325,123200,184743475,14180,14180,14180,14180,0
+20250325,123100,184743475,14180,14180,14180,14180,0
+20250325,123000,184743475,14180,14180,14180,14180,0
+20250325,122900,184743475,14180,14180,14180,14180,0
+20250325,122800,184743475,14180,14180,14180,14180,0
+20250325,122700,184743475,14180,14180,14180,14180,0
+20250325,122600,184743475,14180,14180,14180,14180,0
+20250325,122500,184743475,14180,14180,14180,14180,0
+20250325,122400,184743475,14180,14210,14210,14180,416
+20250325,122300,178844395,14240,14240,14240,14240,0
+20250325,122200,178844395,14240,14240,14240,14240,0
+20250325,122100,178844395,14240,14240,14240,14240,10
+20250325,122000,178701995,14240,14240,14240,14240,0
+20250325,121900,178701995,14240,14240,14240,14240,0
+20250325,121800,178701995,14240,14240,14240,14240,0
+20250325,121700,178701995,14240,14240,14240,14240,60
+20250325,121600,177847595,14240,14240,14240,14240,0
+20250325,121500,177847595,14240,14240,14240,14240,0
+20250325,121400,177847595,14240,14240,14240,14240,0
+20250325,121300,177847595,14240,14240,14240,14240,0
+20250325,121200,177847595,14240,14240,14240,14240,0
+20250325,121100,177847595,14240,14240,14240,14240,1
+20250325,121000,177833355,14190,14190,14190,14190,0
+20250325,120900,177833355,14190,14190,14190,14190,0
+20250325,120800,177833355,14190,14190,14190,14190,0
+20250325,120700,177833355,14190,14200,14200,14190,59
+20250325,120600,176995915,14260,14260,14260,14260,0
+20250325,120500,176995915,14260,14260,14260,14260,0
+20250325,120400,176995915,14260,14260,14260,14260,0
+20250325,120300,176995915,14260,14260,14260,14260,0
+20250325,120200,176995915,14260,14260,14260,14260,50
+20250325,120100,176282915,14260,14260,14260,14260,0
+20250325,120000,176282915,14260,14225,14260,14225,2
+20250325,115900,176254430,14200,14230,14230,14200,56
+20250325,115800,175459200,14250,14250,14250,14250,0
+20250325,115700,175459200,14250,14250,14250,14250,0
+20250325,115600,175459200,14250,14250,14250,14250,0
+20250325,115500,175459200,14250,14250,14250,14250,0
+20250325,115400,175459200,14250,14260,14260,14250,2
+20250325,115300,175430690,14260,14260,14260,14260,0
+20250325,115200,175430690,14260,14260,14260,14260,0
+20250325,115100,175430690,14260,14260,14260,14260,0
+20250325,115000,175430690,14260,14260,14260,14260,0
+20250325,114900,175430690,14260,14260,14260,14260,125
+20250325,114800,173648190,14260,14260,14260,14260,0
+20250325,114700,173648190,14260,14260,14260,14260,0
+20250325,114600,173648190,14260,14230,14260,14230,128
+20250325,114500,171824410,14230,14230,14230,14230,0
+20250325,114400,171824410,14230,14200,14230,14200,4
+20250325,114300,171767580,14200,14200,14200,14200,6
+20250325,114200,171682380,14200,14200,14200,14200,4
+20250325,114100,171625580,14200,14200,14200,14200,0
+20250325,114000,171625580,14200,14200,14200,14200,50
+20250325,113900,170915580,14190,14190,14190,14190,0
+20250325,113800,170915580,14190,14190,14190,14190,0
+20250325,113700,170915580,14190,14190,14190,14190,2
+20250325,113600,170887200,14190,14190,14190,14190,21
+20250325,113500,170589210,14190,14190,14190,14190,0
+20250325,113400,170589210,14190,14190,14190,14190,0
+20250325,113300,170589210,14190,14230,14230,14190,175
+20250325,113200,168105100,14230,14230,14230,14230,3
+20250325,113100,168062410,14180,14180,14180,14180,0
+20250325,113000,168062410,14180,14180,14180,14180,0
+20250325,112900,168062410,14180,14180,14180,14180,0
+20250325,112800,168062410,14180,14180,14180,14180,0
+20250325,112700,168062410,14180,14180,14180,14180,0
+20250325,112600,168062410,14180,14180,14180,14180,0
+20250325,112500,168062410,14180,14180,14180,14180,0
+20250325,112400,168062410,14180,14180,14180,14180,3
+20250325,112300,168019870,14180,14180,14180,14180,0
+20250325,112200,168019870,14180,14180,14180,14180,0
+20250325,112100,168019870,14180,14180,14180,14180,0
+20250325,112000,168019870,14180,14180,14180,14180,5
+20250325,111900,167948970,14200,14200,14200,14200,352
+20250325,111800,162950570,14200,14200,14200,14200,56
+20250325,111700,162155370,14210,14210,14210,14210,31
+20250325,111600,161714860,14260,14210,14260,14210,23
+20250325,111500,161386950,14220,14220,14220,14220,0
+20250325,111400,161386950,14220,14220,14220,14220,0
+20250325,111300,161386950,14220,14220,14220,14220,0
+20250325,111200,161386950,14220,14250,14250,14220,184
+20250325,111100,158768350,14260,14260,14260,14260,0
+20250325,111000,158768350,14260,14260,14260,14260,0
+20250325,110900,158768350,14260,14280,14280,14260,46
+20250325,110800,158112090,14280,14280,14280,14280,0
+20250325,110700,158112090,14280,14280,14280,14280,0
+20250325,110600,158112090,14280,14280,14280,14280,0
+20250325,110500,158112090,14280,14280,14280,14280,0
+20250325,110400,158112090,14280,14300,14300,14280,57
+20250325,110300,157298030,14290,14290,14290,14290,0
+20250325,110200,157298030,14290,14300,14300,14290,120
+20250325,110100,155582110,14300,14300,14300,14300,0
+20250325,110000,155582110,14300,14310,14310,14300,16
+20250325,105900,155353260,14310,14310,14310,14310,0
+20250325,105800,155353260,14310,14310,14310,14310,0
+20250325,105700,155353260,14310,14310,14310,14310,0
+20250325,105600,155353260,14310,14310,14310,14310,0
+20250325,105500,155353260,14310,14390,14390,14310,23
+20250325,105400,155024050,14320,14320,14320,14320,0
+20250325,105300,155024050,14320,14320,14320,14320,0
+20250325,105200,155024050,14320,14320,14320,14320,0
+20250325,105100,155024050,14320,14320,14320,14320,0
+20250325,105000,155024050,14320,14320,14320,14320,14
+20250325,104900,154823570,14330,14330,14330,14330,0
+20250325,104800,154823570,14330,14330,14330,14330,0
+20250325,104700,154823570,14330,14330,14330,14330,0
+20250325,104600,154823570,14330,14330,14330,14330,0
+20250325,104500,154823570,14330,14330,14330,14330,40
+20250325,104400,154250370,14430,14430,14430,14430,21
+20250325,104300,153947340,14450,14380,14450,14380,100
+20250325,104200,152504240,14320,14320,14320,14320,0
+20250325,104100,152504240,14320,14330,14330,14320,151
+20250325,104000,150341520,14330,14330,14330,14330,0
+20250325,103900,150341520,14330,14340,14340,14330,190
+20250325,103800,147617310,14350,14350,14350,14350,0
+20250325,103700,147617310,14350,14350,14350,14350,0
+20250325,103600,147617310,14350,14350,14350,14350,58
+20250325,103500,146785010,14440,14400,14440,14400,2
+20250325,103400,146756170,14350,14350,14350,14350,0
+20250325,103300,146756170,14350,14370,14370,14350,36
+20250325,103200,146239190,14390,14390,14390,14390,0
+20250325,103100,146239190,14390,14390,14390,14390,0
+20250325,103000,146239190,14390,14390,14390,14390,0
+20250325,102900,146239190,14390,14390,14390,14390,0
+20250325,102800,146239190,14390,14390,14390,14390,0
+20250325,102700,146239190,14390,14390,14390,14390,0
+20250325,102600,146239190,14390,14390,14390,14390,1
+20250325,102500,146224800,14410,14410,14410,14410,1
+20250325,102400,146210390,14430,14430,14430,14430,8
+20250325,102300,146094950,14460,14460,14460,14460,0
+20250325,102200,146094950,14460,14460,14460,14460,0
+20250325,102100,146094950,14460,14460,14460,14460,0
+20250325,102000,146094950,14460,14460,14460,14460,1
+20250325,101900,146080490,14460,14460,14460,14460,2
+20250325,101800,146051570,14470,14470,14470,14470,0
+20250325,101700,146051570,14470,14470,14470,14470,0
+20250325,101600,146051570,14470,14470,14470,14470,0
+20250325,101500,146051570,14470,14470,14470,14470,0
+20250325,101400,146051570,14470,14470,14470,14470,0
+20250325,101300,146051570,14470,14470,14470,14470,0
+20250325,101200,146051570,14470,14470,14470,14470,0
+20250325,101100,146051570,14470,14470,14470,14470,0
+20250325,101000,146051570,14470,14470,14470,14470,0
+20250325,100900,146051570,14470,14470,14470,14470,2
+20250325,100800,146022630,14460,14460,14460,14460,51
+20250325,100700,145285170,14460,14460,14460,14460,1
+20250325,100600,145270710,14460,14460,14460,14460,0
+20250325,100500,145270710,14460,14460,14460,14460,0
+20250325,100400,145270710,14460,14460,14460,14460,30
+20250325,100300,144836910,14460,14460,14460,14460,1
+20250325,100200,144822450,14400,14400,14400,14400,68
+20250325,100100,143843250,14470,14470,14470,14470,12
+20250325,100000,143669610,14480,14480,14480,14480,0
+20250325,095900,143669610,14480,14420,14480,14420,367
+20250325,095800,138372550,14420,14410,14420,14410,12
+20250325,095700,138199620,14360,14360,14360,14360,0
+20250325,095600,138199620,14360,14360,14360,14360,0
+20250325,095500,138199620,14360,14360,14360,14360,0
+20250325,095400,138199620,14360,14360,14360,14360,21
+20250325,095300,137898060,14440,14460,14460,14440,12
+20250325,095200,137724740,14290,14400,14400,14290,668
+20250325,095100,128171890,14470,14470,14470,14470,0
+20250325,095000,128171890,14470,14420,14470,14420,30
+20250325,094900,127737840,14470,14470,14470,14470,18
+20250325,094800,127477380,14490,14490,14490,14490,0
+20250325,094700,127477380,14490,14440,14490,14430,97
+20250325,094600,126077400,14500,14500,14500,14500,0
+20250325,094500,126077400,14500,14500,14500,14500,3
+20250325,094400,126033900,14500,14530,14560,14440,886
+20250325,094300,113162090,14530,14480,14530,14430,352
+20250325,094200,108080080,14480,14430,14480,14430,326
+20250325,094100,103371670,14430,14430,14440,14430,200
+20250325,094000,100484870,14440,14380,14440,14380,290
+20250325,093900,96305020,14370,14370,14370,14370,0
+20250325,093800,96305020,14370,14370,14370,14370,38
+20250325,093700,95758960,14370,14370,14370,14370,0
+20250325,093600,95758960,14370,14370,14370,14370,0
+20250325,093500,95758960,14370,14310,14370,14310,299
+20250325,093400,91478230,14300,14300,14300,14300,0
+20250325,093300,91478230,14300,14320,14320,14300,222
+20250325,093200,88301760,14360,14360,14360,14360,100
+20250325,093100,86865760,14370,14360,14370,14360,286
+20250325,093000,82757940,14360,14360,14360,14360,36
+20250325,092900,82240980,14370,14370,14370,14310,112
+20250325,092800,80634670,14370,14370,14370,14340,3
+20250325,092700,80591590,14330,14370,14370,14330,100
+20250325,092600,79155860,14380,14380,14380,14380,0
+20250325,092500,79155860,14380,14380,14380,14380,18
+20250325,092400,78897020,14380,14380,14380,14380,5
+20250325,092300,78825120,14390,14440,14440,14390,2
+20250325,092200,78796290,14400,14410,14410,14400,3
+20250325,092100,78753070,14410,14410,14410,14410,0
+20250325,092000,78753070,14410,14410,14410,14410,1
+20250325,091900,78738660,14440,14440,14440,14440,1
+20250325,091800,78724220,14400,14400,14400,14400,71
+20250325,091700,77701820,14400,14400,14400,14400,0
+20250325,091600,77701820,14400,14400,14400,14400,258
+20250325,091500,73986620,14400,14410,14440,14400,82
+20250325,091400,72804980,14400,14400,14400,14400,2
+20250325,091300,72776180,14360,14360,14360,14360,0
+20250325,091200,72776180,14360,14350,14360,14350,484
+20250325,091100,65829490,14350,14350,14350,14350,0
+20250325,091000,65829490,14350,14360,14360,14350,161
+20250325,090900,63519130,14370,14330,14370,14330,265
+20250325,090800,59719080,14330,14330,14330,14330,0
+20250325,090700,59719080,14330,14330,14330,14330,0
+20250325,090600,59719080,14330,14260,14330,14260,268
+20250325,090500,55885490,14280,14325,14325,14280,121
+20250325,090400,54156990,14310,14310,14310,14310,100
+20250325,090300,52725990,14410,14410,14410,14410,0
+20250325,090200,52725990,14410,14410,14410,14410,0
+20250325,090100,52725990,14410,14410,14410,14410,3
+20250325,090000,52682760,14480,14200,14480,14200,3710

285490/min/candle-20250326.csv

@@ -0,0 +1,725 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,210300,17135053355,18350,18350,18350,18350,583
+20250326,210200,17135053355,18350,18350,18350,18350,0
+20250326,210100,17135053355,18350,18350,18350,18350,0
+20250326,210000,17135053355,18350,18350,18350,18350,0
+20250326,205900,17135053355,18350,18350,18350,18350,0
+20250326,205800,17135053355,18350,18350,18350,18350,0
+20250326,205700,17135053355,18350,18350,18350,18350,0
+20250326,205600,17135053355,18350,18350,18350,18350,0
+20250326,205500,17135053355,18350,18350,18350,18350,0
+20250326,205400,17135053355,18350,18350,18350,18350,0
+20250326,205300,17135053355,18350,18350,18350,18350,0
+20250326,205200,17135053355,18350,18350,18350,18350,0
+20250326,205100,17135053355,18350,18350,18350,18350,0
+20250326,205000,17135053355,18350,18350,18350,18350,0
+20250326,204900,17135053355,18350,18350,18350,18350,0
+20250326,204800,17135053355,18350,18350,18350,18350,0
+20250326,204700,17135053355,18350,18350,18350,18350,0
+20250326,204600,17135053355,18350,18350,18350,18350,0
+20250326,204500,17135053355,18350,18350,18350,18350,0
+20250326,204400,17135053355,18350,18350,18350,18350,0
+20250326,204300,17135053355,18350,18350,18350,18350,0
+20250326,204200,17135053355,18350,18350,18350,18350,0
+20250326,204100,17135053355,18350,18350,18350,18350,0
+20250326,204000,17135053355,18350,18350,18350,18350,0
+20250326,203900,17135053355,18350,18350,18350,18350,0
+20250326,203800,17135053355,18350,18350,18350,18350,0
+20250326,203700,17135053355,18350,18350,18350,18350,0
+20250326,203600,17135053355,18350,18350,18350,18350,0
+20250326,203500,17135053355,18350,18350,18350,18350,0
+20250326,203400,17135053355,18350,18350,18350,18350,0
+20250326,203300,17135053355,18350,18350,18350,18350,583
+20250326,203200,17135053355,18350,18350,18350,18350,0
+20250326,203100,17135053355,18350,18350,18350,18350,0
+20250326,203000,17135053355,18350,18350,18350,18350,0
+20250326,202900,17135053355,18350,18350,18350,18350,0
+20250326,202800,17135053355,18350,18350,18350,18350,0
+20250326,202700,17135053355,18350,18350,18350,18350,0
+20250326,202600,17135053355,18350,18350,18350,18350,0
+20250326,202500,17135053355,18350,18350,18350,18350,0
+20250326,202400,17135053355,18350,18350,18350,18350,0
+20250326,202300,17135053355,18350,18350,18350,18350,0
+20250326,202200,17135053355,18350,18350,18350,18350,0
+20250326,202100,17135053355,18350,18350,18350,18350,0
+20250326,202000,17135053355,18350,18350,18350,18350,0
+20250326,201900,17135053355,18350,18350,18350,18350,0
+20250326,201800,17135053355,18350,18350,18350,18350,0
+20250326,201700,17135053355,18350,18350,18350,18350,0
+20250326,201600,17135053355,18350,18350,18350,18350,0
+20250326,201500,17135053355,18350,18350,18350,18350,0
+20250326,201400,17135053355,18350,18350,18350,18350,0
+20250326,201300,17135053355,18350,18350,18350,18350,0
+20250326,201200,17135053355,18350,18350,18350,18350,0
+20250326,201100,17135053355,18350,18350,18350,18350,0
+20250326,201000,17135053355,18350,18350,18350,18350,0
+20250326,200900,17135053355,18350,18350,18350,18350,0
+20250326,200800,17135053355,18350,18350,18350,18350,0
+20250326,200700,17135053355,18350,18350,18350,18350,0
+20250326,200600,17135053355,18350,18350,18350,18350,0
+20250326,200500,17135053355,18350,18350,18350,18350,0
+20250326,200400,17135053355,18350,18350,18350,18350,0
+20250326,200300,17135053355,18350,18350,18350,18350,583
+20250326,200200,17135053355,18350,18350,18350,18350,0
+20250326,200100,17135053355,18350,18350,18350,18350,0
+20250326,200000,17135053355,18350,18350,18350,18350,0
+20250326,195900,17135053355,18350,18350,18350,18350,0
+20250326,195800,17135053355,18350,18350,18350,18350,0
+20250326,195700,17135053355,18350,18350,18350,18350,0
+20250326,195600,17135053355,18350,18350,18350,18350,0
+20250326,195500,17135053355,18350,18350,18350,18350,0
+20250326,195400,17135053355,18350,18350,18350,18350,0
+20250326,195300,17135053355,18350,18350,18350,18350,0
+20250326,195200,17135053355,18350,18350,18350,18350,0
+20250326,195100,17135053355,18350,18350,18350,18350,0
+20250326,195000,17135053355,18350,18350,18350,18350,0
+20250326,194900,17135053355,18350,18350,18350,18350,0
+20250326,194800,17135053355,18350,18350,18350,18350,0
+20250326,194700,17135053355,18350,18350,18350,18350,0
+20250326,194600,17135053355,18350,18350,18350,18350,0
+20250326,194500,17135053355,18350,18350,18350,18350,0
+20250326,194400,17135053355,18350,18350,18350,18350,0
+20250326,194300,17135053355,18350,18350,18350,18350,0
+20250326,194200,17135053355,18350,18350,18350,18350,0
+20250326,194100,17135053355,18350,18350,18350,18350,0
+20250326,194000,17135053355,18350,18350,18350,18350,0
+20250326,193900,17135053355,18350,18350,18350,18350,0
+20250326,193800,17135053355,18350,18350,18350,18350,0
+20250326,193700,17135053355,18350,18350,18350,18350,0
+20250326,193600,17135053355,18350,18350,18350,18350,0
+20250326,193500,17135053355,18350,18350,18350,18350,0
+20250326,193400,17135053355,18350,18350,18350,18350,0
+20250326,193300,17135053355,18350,18350,18350,18350,583
+20250326,193200,17135053355,18350,18350,18350,18350,0
+20250326,193100,17135053355,18350,18350,18350,18350,0
+20250326,193000,17135053355,18350,18350,18350,18350,0
+20250326,192900,17135053355,18350,18350,18350,18350,0
+20250326,192800,17135053355,18350,18350,18350,18350,0
+20250326,192700,17135053355,18350,18350,18350,18350,0
+20250326,192600,17135053355,18350,18350,18350,18350,0
+20250326,192500,17135053355,18350,18350,18350,18350,0
+20250326,192400,17135053355,18350,18350,18350,18350,0
+20250326,192300,17135053355,18350,18350,18350,18350,0
+20250326,192200,17135053355,18350,18350,18350,18350,0
+20250326,192100,17135053355,18350,18350,18350,18350,0
+20250326,192000,17135053355,18350,18350,18350,18350,0
+20250326,191900,17135053355,18350,18350,18350,18350,0
+20250326,191800,17135053355,18350,18350,18350,18350,0
+20250326,191700,17135053355,18350,18350,18350,18350,0
+20250326,191600,17135053355,18350,18350,18350,18350,0
+20250326,191500,17135053355,18350,18350,18350,18350,0
+20250326,191400,17135053355,18350,18350,18350,18350,0
+20250326,191300,17135053355,18350,18350,18350,18350,0
+20250326,191200,17135053355,18350,18350,18350,18350,0
+20250326,191100,17135053355,18350,18350,18350,18350,0
+20250326,191000,17135053355,18350,18350,18350,18350,0
+20250326,190900,17135053355,18350,18350,18350,18350,0
+20250326,190800,17135053355,18350,18350,18350,18350,0
+20250326,190700,17135053355,18350,18350,18350,18350,0
+20250326,190600,17135053355,18350,18350,18350,18350,0
+20250326,190500,17135053355,18350,18350,18350,18350,0
+20250326,190400,17135053355,18350,18350,18350,18350,0
+20250326,190300,17135053355,18350,18350,18350,18350,583
+20250326,190200,17135053355,18350,18350,18350,18350,0
+20250326,190100,17135053355,18350,18350,18350,18350,0
+20250326,190000,17135053355,18350,18350,18350,18350,0
+20250326,185900,17135053355,18350,18350,18350,18350,0
+20250326,185800,17135053355,18350,18350,18350,18350,0
+20250326,185700,17135053355,18350,18350,18350,18350,0
+20250326,185600,17135053355,18350,18350,18350,18350,0
+20250326,185500,17135053355,18350,18350,18350,18350,0
+20250326,185400,17135053355,18350,18350,18350,18350,0
+20250326,185300,17135053355,18350,18350,18350,18350,0
+20250326,185200,17135053355,18350,18350,18350,18350,0
+20250326,185100,17135053355,18350,18350,18350,18350,0
+20250326,185000,17135053355,18350,18350,18350,18350,0
+20250326,184900,17135053355,18350,18350,18350,18350,0
+20250326,184800,17135053355,18350,18350,18350,18350,0
+20250326,184700,17135053355,18350,18350,18350,18350,0
+20250326,184600,17135053355,18350,18350,18350,18350,0
+20250326,184500,17135053355,18350,18350,18350,18350,0
+20250326,184400,17135053355,18350,18350,18350,18350,0
+20250326,184300,17135053355,18350,18350,18350,18350,0
+20250326,184200,17135053355,18350,18350,18350,18350,0
+20250326,184100,17135053355,18350,18350,18350,18350,0
+20250326,184000,17135053355,18350,18350,18350,18350,0
+20250326,183900,17135053355,18350,18350,18350,18350,0
+20250326,183800,17135053355,18350,18350,18350,18350,0
+20250326,183700,17135053355,18350,18350,18350,18350,0
+20250326,183600,17135053355,18350,18350,18350,18350,0
+20250326,183500,17135053355,18350,18350,18350,18350,0
+20250326,183400,17135053355,18350,18350,18350,18350,0
+20250326,183300,17135053355,18350,18350,18350,18350,583
+20250326,183200,17135053355,18350,18350,18350,18350,0
+20250326,183100,17135053355,18350,18350,18350,18350,0
+20250326,183000,17135053355,18350,18350,18350,18350,0
+20250326,182900,17135053355,18350,18350,18350,18350,0
+20250326,182800,17135053355,18350,18350,18350,18350,0
+20250326,182700,17135053355,18350,18350,18350,18350,0
+20250326,182600,17135053355,18350,18350,18350,18350,0
+20250326,182500,17135053355,18350,18350,18350,18350,0
+20250326,182400,17135053355,18350,18350,18350,18350,0
+20250326,182300,17135053355,18350,18350,18350,18350,0
+20250326,182200,17135053355,18350,18350,18350,18350,0
+20250326,182100,17135053355,18350,18350,18350,18350,0
+20250326,182000,17135053355,18350,18350,18350,18350,0
+20250326,181900,17135053355,18350,18350,18350,18350,0
+20250326,181800,17135053355,18350,18350,18350,18350,0
+20250326,181700,17135053355,18350,18350,18350,18350,0
+20250326,181600,17135053355,18350,18350,18350,18350,0
+20250326,181500,17135053355,18350,18350,18350,18350,0
+20250326,181400,17135053355,18350,18350,18350,18350,0
+20250326,181300,17135053355,18350,18350,18350,18350,0
+20250326,181200,17135053355,18350,18350,18350,18350,0
+20250326,181100,17135053355,18350,18350,18350,18350,0
+20250326,181000,17135053355,18350,18350,18350,18350,0
+20250326,180900,17135053355,18350,18350,18350,18350,0
+20250326,180800,17135053355,18350,18350,18350,18350,0
+20250326,180700,17135053355,18350,18350,18350,18350,0
+20250326,180600,17135053355,18350,18350,18350,18350,0
+20250326,180500,17135053355,18350,18350,18350,18350,0
+20250326,180400,17135053355,18350,18350,18350,18350,0
+20250326,180300,17135053355,18350,18350,18350,18350,583
+20250326,180200,17135053355,18350,18350,18350,18350,0
+20250326,180100,17135053355,18350,18350,18350,18350,0
+20250326,180000,17135053355,18350,18350,18350,18350,0
+20250326,175900,17135053355,18350,18350,18350,18350,0
+20250326,175800,17135053355,18350,18350,18350,18350,0
+20250326,175700,17135053355,18350,18350,18350,18350,0
+20250326,175600,17135053355,18350,18350,18350,18350,0
+20250326,175500,17135053355,18350,18350,18350,18350,0
+20250326,175400,17135053355,18350,18350,18350,18350,0
+20250326,175300,17135053355,18350,18350,18350,18350,0
+20250326,175200,17135053355,18350,18350,18350,18350,0
+20250326,175100,17135053355,18350,18350,18350,18350,0
+20250326,175000,17135053355,18350,18350,18350,18350,0
+20250326,174900,17135053355,18350,18350,18350,18350,0
+20250326,174800,17135053355,18350,18350,18350,18350,0
+20250326,174700,17135053355,18350,18350,18350,18350,0
+20250326,174600,17135053355,18350,18350,18350,18350,0
+20250326,174500,17135053355,18350,18350,18350,18350,0
+20250326,174400,17135053355,18350,18350,18350,18350,0
+20250326,174300,17135053355,18350,18350,18350,18350,0
+20250326,174200,17135053355,18350,18350,18350,18350,0
+20250326,174100,17135053355,18350,18350,18350,18350,0
+20250326,174000,17135053355,18350,18350,18350,18350,0
+20250326,173900,17135053355,18350,18350,18350,18350,0
+20250326,173800,17135053355,18350,18350,18350,18350,0
+20250326,173700,17135053355,18350,18350,18350,18350,0
+20250326,173600,17135053355,18350,18350,18350,18350,0
+20250326,173500,17135053355,18350,18350,18350,18350,0
+20250326,173400,17135053355,18350,18350,18350,18350,0
+20250326,173300,17135053355,18350,18350,18350,18350,583
+20250326,173200,17135053355,18350,18350,18350,18350,0
+20250326,173100,17135053355,18350,18350,18350,18350,0
+20250326,173000,17135053355,18350,18350,18350,18350,0
+20250326,172900,17135053355,18350,18350,18350,18350,0
+20250326,172800,17135053355,18350,18350,18350,18350,0
+20250326,172700,17135053355,18350,18350,18350,18350,0
+20250326,172600,17135053355,18350,18350,18350,18350,0
+20250326,172500,17135053355,18350,18350,18350,18350,0
+20250326,172400,17135053355,18350,18350,18350,18350,0
+20250326,172300,17135053355,18350,18350,18350,18350,0
+20250326,172200,17135053355,18350,18350,18350,18350,0
+20250326,172100,17135053355,18350,18350,18350,18350,0
+20250326,172000,17135053355,18350,18350,18350,18350,0
+20250326,171900,17135053355,18350,18350,18350,18350,0
+20250326,171800,17135053355,18350,18350,18350,18350,0
+20250326,171700,17135053355,18350,18350,18350,18350,0
+20250326,171600,17135053355,18350,18350,18350,18350,0
+20250326,171500,17135053355,18350,18350,18350,18350,0
+20250326,171400,17135053355,18350,18350,18350,18350,0
+20250326,171300,17135053355,18350,18350,18350,18350,0
+20250326,171200,17135053355,18350,18350,18350,18350,0
+20250326,171100,17135053355,18350,18350,18350,18350,0
+20250326,171000,17135053355,18350,18350,18350,18350,0
+20250326,170900,17135053355,18350,18350,18350,18350,0
+20250326,170800,17135053355,18350,18350,18350,18350,0
+20250326,170700,17135053355,18350,18350,18350,18350,0
+20250326,170600,17135053355,18350,18350,18350,18350,0
+20250326,170500,17135053355,18350,18350,18350,18350,0
+20250326,170400,17135053355,18350,18350,18350,18350,0
+20250326,170300,17135053355,18350,18350,18350,18350,583
+20250326,170200,17135053355,18350,18350,18350,18350,0
+20250326,170100,17135053355,18350,18350,18350,18350,0
+20250326,170000,17135053355,18350,18350,18350,18350,0
+20250326,165900,17135053355,18350,18350,18350,18350,0
+20250326,165800,17135053355,18350,18350,18350,18350,0
+20250326,165700,17135053355,18350,18350,18350,18350,0
+20250326,165600,17135053355,18350,18350,18350,18350,0
+20250326,165500,17135053355,18350,18350,18350,18350,0
+20250326,165400,17135053355,18350,18350,18350,18350,0
+20250326,165300,17135053355,18350,18350,18350,18350,0
+20250326,165200,17135053355,18350,18350,18350,18350,0
+20250326,165100,17135053355,18350,18350,18350,18350,0
+20250326,165000,17135053355,18350,18350,18350,18350,0
+20250326,164900,17135053355,18350,18350,18350,18350,0
+20250326,164800,17135053355,18350,18350,18350,18350,0
+20250326,164700,17135053355,18350,18350,18350,18350,0
+20250326,164600,17135053355,18350,18350,18350,18350,0
+20250326,164500,17135053355,18350,18350,18350,18350,0
+20250326,164400,17135053355,18350,18350,18350,18350,0
+20250326,164300,17135053355,18350,18350,18350,18350,0
+20250326,164200,17135053355,18350,18350,18350,18350,0
+20250326,164100,17135053355,18350,18350,18350,18350,0
+20250326,164000,17135053355,18350,18350,18350,18350,0
+20250326,163900,17135053355,18350,18350,18350,18350,0
+20250326,163800,17135053355,18350,18350,18350,18350,0
+20250326,163700,17135053355,18350,18350,18350,18350,0
+20250326,163600,17135053355,18350,18350,18350,18350,0
+20250326,163500,17135053355,18350,18350,18350,18350,0
+20250326,163400,17135053355,18350,18350,18350,18350,0
+20250326,163300,17135053355,18350,18350,18350,18350,583
+20250326,163200,17135053355,18350,18350,18350,18350,0
+20250326,163100,17135053355,18350,18350,18350,18350,0
+20250326,163000,17135053355,18350,18350,18350,18350,0
+20250326,162900,17135053355,18350,18350,18350,18350,0
+20250326,162800,17135053355,18350,18350,18350,18350,0
+20250326,162700,17135053355,18350,18350,18350,18350,0
+20250326,162600,17135053355,18350,18350,18350,18350,0
+20250326,162500,17135053355,18350,18350,18350,18350,0
+20250326,162400,17135053355,18350,18350,18350,18350,0
+20250326,162300,17135053355,18350,18350,18350,18350,0
+20250326,162200,17135053355,18350,18350,18350,18350,0
+20250326,162100,17135053355,18350,18350,18350,18350,0
+20250326,162000,17135053355,18350,18350,18350,18350,0
+20250326,161900,17135053355,18350,18350,18350,18350,0
+20250326,161800,17135053355,18350,18350,18350,18350,0
+20250326,161700,17135053355,18350,18350,18350,18350,0
+20250326,161600,17135053355,18350,18350,18350,18350,0
+20250326,161500,17135053355,18350,18350,18350,18350,0
+20250326,161400,17135053355,18350,18350,18350,18350,0
+20250326,161300,17135053355,18350,18350,18350,18350,0
+20250326,161200,17135053355,18350,18350,18350,18350,0
+20250326,161100,17135053355,18350,18350,18350,18350,0
+20250326,161000,17135053355,18350,18350,18350,18350,0
+20250326,160900,17135053355,18350,18350,18350,18350,0
+20250326,160800,17135053355,18350,18350,18350,18350,0
+20250326,160700,17135053355,18350,18350,18350,18350,0
+20250326,160600,17135053355,18350,18350,18350,18350,0
+20250326,160500,17135053355,18350,18350,18350,18350,0
+20250326,160400,17135053355,18350,18350,18350,18350,0
+20250326,160300,17135053355,18350,18350,18350,18350,583
+20250326,160200,17135053355,18350,18350,18350,18350,0
+20250326,160100,17135053355,18350,18350,18350,18350,0
+20250326,160000,17135053355,18350,18350,18350,18350,0
+20250326,155900,17135053355,18350,18350,18350,18350,0
+20250326,155800,17135053355,18350,18350,18350,18350,0
+20250326,155700,17135053355,18350,18350,18350,18350,0
+20250326,155600,17135053355,18350,18350,18350,18350,0
+20250326,155500,17135053355,18350,18350,18350,18350,0
+20250326,155400,17135053355,18350,18350,18350,18350,0
+20250326,155300,17135053355,18350,18350,18350,18350,0
+20250326,155200,17135053355,18350,18350,18350,18350,0
+20250326,155100,17135053355,18350,18350,18350,18350,0
+20250326,155000,17135053355,18350,18350,18350,18350,0
+20250326,154900,17135053355,18350,18350,18350,18350,0
+20250326,154800,17135053355,18350,18350,18350,18350,0
+20250326,154700,17135053355,18350,18350,18350,18350,0
+20250326,154600,17135053355,18350,18350,18350,18350,0
+20250326,154500,17135053355,18350,18350,18350,18350,0
+20250326,154400,17135053355,18350,18350,18350,18350,0
+20250326,154300,17135053355,18350,18350,18350,18350,0
+20250326,154200,17135053355,18350,18350,18350,18350,0
+20250326,154100,17135053355,18350,18350,18350,18350,0
+20250326,154000,17135053355,18350,18350,18350,18350,0
+20250326,153900,17135053355,18350,18350,18350,18350,0
+20250326,153800,17135053355,18350,18350,18350,18350,0
+20250326,153700,17135053355,18350,18350,18350,18350,0
+20250326,153600,17135053355,18350,18350,18350,18350,0
+20250326,153500,17135053355,18350,18350,18350,18350,0
+20250326,153400,17135053355,18350,18350,18350,18350,0
+20250326,153300,17135053355,18350,18350,18350,18350,583
+20250326,153200,17135053355,18350,18350,18350,18350,0
+20250326,153100,17135053355,18350,18350,18350,18350,0
+20250326,153000,17135053355,18350,18350,18350,18350,583
+20250326,152900,17124355305,18350,18350,18350,18350,0
+20250326,152800,17124355305,18350,18350,18350,18350,0
+20250326,152700,17124355305,18350,18350,18350,18350,0
+20250326,152600,17124355305,18350,18350,18350,18350,0
+20250326,152500,17124355305,18350,18350,18350,18350,0
+20250326,152400,17124355305,18350,18350,18350,18350,0
+20250326,152300,17124355305,18350,18350,18350,18350,0
+20250326,152200,17124355305,18350,18350,18350,18350,0
+20250326,152100,17124355305,18350,18350,18350,18350,0
+20250326,152000,17124355305,18350,18350,18350,18350,0
+20250326,151900,17124355305,18350,18350,18350,18350,163
+20250326,151800,17121364255,18350,18350,18350,18350,22
+20250326,151700,17120960555,18350,18350,18350,18350,15
+20250326,151600,17120685305,18350,18350,18350,18350,1
+20250326,151500,17120666955,18350,18350,18350,18350,1833
+20250326,151400,17087031405,18350,18350,18350,18350,4
+20250326,151300,17086958005,18350,18350,18350,18350,0
+20250326,151200,17086958005,18350,18350,18350,18350,5
+20250326,151100,17086866255,18350,18350,18350,18350,0
+20250326,151000,17086866255,18350,18350,18350,18350,0
+20250326,150900,17086866255,18350,18350,18350,18350,7
+20250326,150800,17086737805,18350,18350,18350,18350,0
+20250326,150700,17086737805,18350,18350,18350,18350,0
+20250326,150600,17086737805,18350,18350,18350,18350,101
+20250326,150500,17084884455,18350,18350,18350,18350,0
+20250326,150400,17084884455,18350,18350,18350,18350,0
+20250326,150300,17084884455,18350,18350,18350,18350,0
+20250326,150200,17084884455,18350,18350,18350,18350,15
+20250326,150100,17084609205,18350,18350,18350,18350,1
+20250326,150000,17084590855,18350,18350,18350,18350,6
+20250326,145900,17084480755,18350,18350,18350,18350,0
+20250326,145800,17084480755,18350,18350,18350,18350,0
+20250326,145700,17084480755,18350,18350,18350,18350,0
+20250326,145600,17084480755,18350,18350,18350,18350,0
+20250326,145500,17084480755,18350,18350,18350,18350,0
+20250326,145400,17084480755,18350,18350,18350,18350,0
+20250326,145300,17084480755,18350,18350,18350,18350,0
+20250326,145200,17084480755,18350,18350,18350,18350,10
+20250326,145100,17084297255,18350,18350,18350,18350,0
+20250326,145000,17084297255,18350,18350,18350,18350,1
+20250326,144900,17084278905,18350,18350,18350,18350,273
+20250326,144800,17079269355,18350,18350,18350,18350,10
+20250326,144700,17079085855,18350,18350,18350,18350,10
+20250326,144600,17078902355,18350,18350,18350,18350,0
+20250326,144500,17078902355,18350,18350,18350,18350,3
+20250326,144400,17078847305,18350,18350,18350,18350,0
+20250326,144300,17078847305,18350,18350,18350,18350,0
+20250326,144200,17078847305,18350,18350,18350,18350,91
+20250326,144100,17077177455,18350,18350,18350,18350,55
+20250326,144000,17076168205,18350,18350,18350,18350,0
+20250326,143900,17076168205,18350,18350,18350,18350,0
+20250326,143800,17076168205,18350,18350,18350,18350,0
+20250326,143700,17076168205,18350,18350,18350,18350,0
+20250326,143600,17076168205,18350,18350,18350,18350,81
+20250326,143500,17074681855,18350,18350,18350,18350,37
+20250326,143400,17074002905,18350,18350,18350,18350,0
+20250326,143300,17074002905,18350,18350,18350,18350,0
+20250326,143200,17074002905,18350,18350,18350,18350,137
+20250326,143100,17071488955,18350,18350,18350,18350,5
+20250326,143000,17071397205,18350,18350,18350,18350,0
+20250326,142900,17071397205,18350,18350,18350,18350,0
+20250326,142800,17071397205,18350,18350,18350,18350,28
+20250326,142700,17070883405,18350,18350,18350,18350,30
+20250326,142600,17070332905,18350,18350,18350,18350,0
+20250326,142500,17070332905,18350,18350,18350,18350,0
+20250326,142400,17070332905,18350,18350,18350,18350,0
+20250326,142300,17070332905,18350,18350,18350,18350,0
+20250326,142200,17070332905,18350,18350,18350,18350,102
+20250326,142100,17068461205,18350,18350,18350,18350,16
+20250326,142000,17068167605,18350,18350,18350,18350,0
+20250326,141900,17068167605,18350,18350,18350,18350,0
+20250326,141800,17068167605,18350,18350,18350,18350,0
+20250326,141700,17068167605,18350,18350,18350,18350,7
+20250326,141600,17068039155,18350,18350,18350,18350,0
+20250326,141500,17068039155,18350,18350,18350,18350,0
+20250326,141400,17068039155,18350,18350,18350,18350,0
+20250326,141300,17068039155,18350,18350,18350,18350,84
+20250326,141200,17066497755,18350,18350,18350,18350,0
+20250326,141100,17066497755,18350,18350,18350,18350,40
+20250326,141000,17065763755,18350,18350,18350,18350,0
+20250326,140900,17065763755,18350,18350,18350,18350,0
+20250326,140800,17065763755,18350,18350,18350,18350,0
+20250326,140700,17065763755,18350,18350,18350,18350,2
+20250326,140600,17065727055,18350,18350,18350,18350,3
+20250326,140500,17065672005,18350,18350,18350,18350,251
+20250326,140400,17061066155,18350,18350,18350,18350,0
+20250326,140300,17061066155,18350,18350,18350,18350,0
+20250326,140200,17061066155,18350,18350,18350,18350,1
+20250326,140100,17061047805,18350,18350,18350,18350,60
+20250326,140000,17059946805,18350,18350,18350,18350,0
+20250326,135900,17059946805,18350,18350,18350,18350,0
+20250326,135800,17059946805,18350,18350,18350,18350,0
+20250326,135700,17059946805,18350,18350,18350,18350,0
+20250326,135600,17059946805,18350,18350,18350,18350,0
+20250326,135500,17059946805,18350,18350,18350,18350,0
+20250326,135400,17059946805,18350,18350,18350,18350,0
+20250326,135300,17059946805,18350,18350,18350,18350,91
+20250326,135200,17058276955,18350,18350,18350,18350,0
+20250326,135100,17058276955,18350,18350,18350,18350,104
+20250326,135000,17056368555,18350,18350,18350,18350,0
+20250326,134900,17056368555,18350,18350,18350,18350,68
+20250326,134800,17055120755,18350,18350,18350,18350,64
+20250326,134700,17053946355,18350,18350,18350,18350,0
+20250326,134600,17053946355,18350,18350,18350,18350,0
+20250326,134500,17053946355,18350,18350,18350,18350,0
+20250326,134400,17053946355,18350,18350,18350,18350,12
+20250326,134300,17053726155,18350,18350,18350,18350,0
+20250326,134200,17053726155,18350,18350,18350,18350,0
+20250326,134100,17053726155,18350,18350,18350,18350,6
+20250326,134000,17053616055,18350,18350,18350,18350,12
+20250326,133900,17053395855,18350,18350,18350,18350,0
+20250326,133800,17053395855,18350,18350,18350,18350,5
+20250326,133700,17053304105,18350,18350,18350,18350,0
+20250326,133600,17053304105,18350,18350,18350,18350,50
+20250326,133500,17052386605,18350,18350,18350,18350,3
+20250326,133400,17052331555,18350,18350,18350,18350,1
+20250326,133300,17052313205,18350,18350,18350,18350,0
+20250326,133200,17052313205,18350,18350,18350,18350,84
+20250326,133100,17050771805,18350,18350,18350,18350,0
+20250326,133000,17050771805,18350,18350,18350,18350,0
+20250326,132900,17050771805,18350,18350,18350,18350,3
+20250326,132800,17050716755,18350,18350,18350,18350,391
+20250326,132700,17043541905,18350,18350,18350,18350,0
+20250326,132600,17043541905,18350,18350,18350,18350,0
+20250326,132500,17043541905,18350,18350,18350,18350,0
+20250326,132400,17043541905,18350,18350,18350,18350,0
+20250326,132300,17043541905,18350,18350,18350,18350,5
+20250326,132200,17043450155,18350,18350,18350,18350,26
+20250326,132100,17042973055,18350,18350,18350,18350,0
+20250326,132000,17042973055,18350,18350,18350,18350,0
+20250326,131900,17042973055,18350,18350,18350,18350,0
+20250326,131800,17042973055,18350,18350,18350,18350,0
+20250326,131700,17042973055,18350,18350,18350,18350,0
+20250326,131600,17042973055,18350,18350,18350,18350,10
+20250326,131500,17042789555,18350,18350,18350,18350,10
+20250326,131400,17042606055,18350,18350,18350,18350,1
+20250326,131300,17042587705,18350,18350,18350,18350,1
+20250326,131200,17042569355,18350,18350,18350,18350,0
+20250326,131100,17042569355,18350,18350,18350,18350,40
+20250326,131000,17041835355,18350,18350,18350,18350,0
+20250326,130900,17041835355,18350,18350,18350,18350,128
+20250326,130800,17039486555,18350,18350,18350,18350,7
+20250326,130700,17039358105,18350,18350,18350,18350,7
+20250326,130600,17039229655,18350,18350,18350,18350,1
+20250326,130500,17039211305,18350,18350,18350,18350,15
+20250326,130400,17038936055,18350,18350,18350,18350,0
+20250326,130300,17038936055,18350,18350,18350,18350,0
+20250326,130200,17038936055,18350,18350,18350,18350,0
+20250326,130100,17038936055,18350,18350,18350,18350,500
+20250326,130000,17029761055,18350,18350,18350,18350,5
+20250326,125900,17029669305,18350,18350,18350,18350,0
+20250326,125800,17029669305,18350,18350,18350,18350,35
+20250326,125700,17029027055,18350,18350,18350,18350,2
+20250326,125600,17028990355,18350,18350,18350,18350,11
+20250326,125500,17028788505,18350,18350,18350,18350,221
+20250326,125400,17024733155,18350,18350,18350,18350,16
+20250326,125300,17024439555,18350,18350,18350,18350,5
+20250326,125200,17024347805,18350,18350,18350,18350,0
+20250326,125100,17024347805,18350,18350,18350,18350,0
+20250326,125000,17024347805,18350,18350,18350,18350,0
+20250326,124900,17024347805,18350,18350,18350,18350,2
+20250326,124800,17024311105,18350,18350,18350,18350,327
+20250326,124700,17018310655,18350,18350,18350,18350,0
+20250326,124600,17018310655,18350,18350,18350,18350,0
+20250326,124500,17018310655,18350,18350,18350,18350,0
+20250326,124400,17018310655,18350,18350,18350,18350,0
+20250326,124300,17018310655,18350,18350,18350,18350,0
+20250326,124200,17018310655,18350,18350,18350,18350,0
+20250326,124100,17018310655,18350,18350,18350,18350,2001
+20250326,124000,16981592305,18350,18350,18350,18350,15
+20250326,123900,16981317055,18350,18350,18350,18350,2
+20250326,123800,16981280355,18350,18350,18350,18350,13
+20250326,123700,16981041805,18350,18350,18350,18350,26
+20250326,123600,16980564705,18350,18350,18350,18350,0
+20250326,123500,16980564705,18350,18350,18350,18350,0
+20250326,123400,16980564705,18350,18350,18350,18350,50
+20250326,123300,16979647205,18350,18350,18350,18350,0
+20250326,123200,16979647205,18350,18350,18350,18350,51
+20250326,123100,16978711355,18350,18350,18350,18350,1
+20250326,123000,16978693005,18350,18350,18350,18350,0
+20250326,122900,16978693005,18350,18350,18350,18350,0
+20250326,122800,16978693005,18350,18350,18350,18350,21
+20250326,122700,16978307655,18350,18350,18350,18350,0
+20250326,122600,16978307655,18350,18350,18350,18350,50
+20250326,122500,16977390155,18350,18350,18350,18350,2
+20250326,122400,16977353455,18350,18350,18350,18350,70
+20250326,122300,16976068955,18350,18350,18350,18350,50
+20250326,122200,16975151455,18350,18350,18350,18350,10
+20250326,122100,16974967955,18350,18350,18350,18350,0
+20250326,122000,16974967955,18350,18350,18350,18350,163
+20250326,121900,16971976905,18350,18350,18350,18350,0
+20250326,121800,16971976905,18350,18350,18350,18350,0
+20250326,121700,16971976905,18350,18350,18350,18350,1240
+20250326,121600,16949222905,18350,18350,18350,18350,1
+20250326,121500,16949204555,18350,18350,18350,18350,0
+20250326,121400,16949204555,18350,18350,18350,18350,0
+20250326,121300,16949204555,18350,18350,18350,18350,0
+20250326,121200,16949204555,18350,18350,18350,18350,0
+20250326,121100,16949204555,18350,18350,18350,18350,0
+20250326,121000,16949204555,18350,18350,18350,18350,10
+20250326,120900,16949021055,18350,18350,18350,18350,2
+20250326,120800,16948984355,18350,18350,18350,18350,0
+20250326,120700,16948984355,18350,18350,18350,18350,0
+20250326,120600,16948984355,18350,18350,18350,18350,1
+20250326,120500,16948966005,18350,18350,18350,18350,5
+20250326,120400,16948874255,18350,18350,18350,18350,0
+20250326,120300,16948874255,18350,18350,18350,18350,1
+20250326,120200,16948855905,18350,18350,18350,18350,25
+20250326,120100,16948397155,18350,18350,18350,18350,0
+20250326,120000,16948397155,18350,18350,18350,18350,0
+20250326,115900,16948397155,18350,18350,18350,18350,120
+20250326,115800,16946195155,18350,18350,18350,18350,0
+20250326,115700,16946195155,18350,18350,18350,18350,0
+20250326,115600,16946195155,18350,18350,18350,18350,17
+20250326,115500,16945883205,18350,18350,18350,18350,1
+20250326,115400,16945864855,18350,18350,18350,18350,45
+20250326,115300,16945039105,18350,18350,18350,18350,0
+20250326,115200,16945039105,18350,18350,18350,18350,12
+20250326,115100,16944818905,18350,18350,18350,18350,18
+20250326,115000,16944488605,18350,18350,18350,18350,0
+20250326,114900,16944488605,18350,18350,18350,18350,6
+20250326,114800,16944378505,18350,18350,18350,18350,0
+20250326,114700,16944378505,18350,18350,18350,18350,0
+20250326,114600,16944378505,18350,18350,18350,18350,28
+20250326,114500,16943864705,18350,18350,18350,18350,2
+20250326,114400,16943828005,18350,18350,18350,18350,95
+20250326,114300,16942084755,18350,18350,18350,18350,0
+20250326,114200,16942084755,18350,18350,18350,18350,0
+20250326,114100,16942084755,18350,18350,18350,18350,0
+20250326,114000,16942084755,18350,18350,18350,18350,9
+20250326,113900,16941919605,18350,18350,18350,18350,3
+20250326,113800,16941864555,18350,18350,18350,18350,940
+20250326,113700,16924615555,18350,18350,18350,18350,20
+20250326,113600,16924248555,18350,18350,18350,18350,0
+20250326,113500,16924248555,18350,18350,18350,18350,28
+20250326,113400,16923734755,18350,18350,18350,18350,100
+20250326,113300,16921899755,18350,18350,18350,18350,4
+20250326,113200,16921826355,18350,18350,18350,18350,0
+20250326,113100,16921826355,18350,18350,18350,18350,31
+20250326,113000,16921257505,18350,18350,18350,18350,1
+20250326,112900,16921239155,18350,18350,18350,18350,47
+20250326,112800,16920376705,18350,18350,18350,18350,0
+20250326,112700,16920376705,18350,18350,18350,18350,0
+20250326,112600,16920376705,18350,18350,18350,18350,11
+20250326,112500,16920174855,18350,18350,18350,18350,20
+20250326,112400,16919807855,18350,18350,18350,18350,0
+20250326,112300,16919807855,18350,18350,18350,18350,100
+20250326,112200,16917972855,18350,18350,18350,18350,0
+20250326,112100,16917972855,18350,18350,18350,18350,0
+20250326,112000,16917972855,18350,18350,18350,18350,275
+20250326,111900,16912926605,18350,18350,18350,18350,0
+20250326,111800,16912926605,18350,18350,18350,18350,64
+20250326,111700,16911752205,18350,18350,18350,18350,24
+20250326,111600,16911311805,18350,18350,18350,18350,21
+20250326,111500,16910926455,18350,18350,18350,18350,4
+20250326,111400,16910853055,18350,18350,18350,18350,12
+20250326,111300,16910632855,18350,18350,18350,18350,2
+20250326,111200,16910596155,18350,18350,18350,18350,0
+20250326,111100,16910596155,18350,18350,18350,18350,332
+20250326,111000,16904503955,18350,18350,18350,18350,115
+20250326,110900,16902393705,18350,18350,18350,18350,1511
+20250326,110800,16874666855,18350,18350,18350,18350,0
+20250326,110700,16874666855,18350,18350,18350,18350,51
+20250326,110600,16873731005,18350,18350,18350,18350,0
+20250326,110500,16873731005,18350,18350,18350,18350,1000
+20250326,110400,16855381005,18350,18350,18350,18350,36
+20250326,110300,16854720405,18350,18350,18350,18350,104
+20250326,110200,16852812005,18350,18350,18350,18350,2003
+20250326,110100,16816056955,18350,18350,18350,18350,0
+20250326,110000,16816056955,18350,18350,18350,18350,29
+20250326,105900,16815524805,18350,18350,18350,18350,9
+20250326,105800,16815359655,18350,18350,18350,18350,4
+20250326,105700,16815286255,18350,18350,18350,18350,27
+20250326,105600,16814790805,18350,18350,18350,18350,40
+20250326,105500,16814056805,18350,18350,18350,18350,0
+20250326,105400,16814056805,18350,18350,18350,18350,116
+20250326,105300,16811928205,18350,18350,18350,18350,245
+20250326,105200,16807432455,18350,18350,18350,18350,10
+20250326,105100,16807248955,18350,18350,18350,18350,181
+20250326,105000,16803927605,18350,18350,18350,18350,40
+20250326,104900,16803193605,18350,18350,18350,18350,41
+20250326,104800,16802441255,18350,18350,18350,18350,185
+20250326,104700,16799046505,18350,18350,18350,18350,306
+20250326,104600,16793431405,18350,18350,18350,18350,1
+20250326,104500,16793413055,18350,18350,18350,18350,17
+20250326,104400,16793101105,18350,18350,18350,18350,583
+20250326,104300,16782403055,18350,18350,18350,18350,87
+20250326,104200,16780806605,18350,18350,18350,18350,55
+20250326,104100,16779797355,18350,18350,18350,18350,102
+20250326,104000,16777925655,18350,18350,18350,18350,201
+20250326,103900,16774237305,18350,18350,18350,18350,102
+20250326,103800,16772365605,18350,18290,18350,18290,11723
+20250326,103700,16557308435,18290,18330,18330,18280,2206
+20250326,103600,16516914345,18320,18260,18350,18240,3773
+20250326,103500,16447885700,18260,18280,18290,18250,1307
+20250326,103400,16424003480,18280,18280,18300,18250,2075
+20250326,103300,16386091300,18280,18270,18300,18220,3517
+20250326,103200,16321891380,18280,18350,18350,18240,4625
+20250326,103100,16237316630,18350,18320,18350,18270,13446
+20250326,103000,15991074340,18340,18350,18350,18310,19393
+20250326,102900,15635224220,18350,18340,18350,18330,5069
+20250326,102800,15542211780,18330,18350,18350,18270,20420
+20250326,102700,15167573220,18350,18350,18350,18350,7629
+20250326,102600,15027581070,18350,18230,18350,18120,15514
+20250326,102500,14744736960,18200,18240,18350,18100,8586
+20250326,102400,14588260630,18310,18350,18350,18100,31804
+20250326,102300,14005713785,18350,18350,18350,18350,94559
+20250326,102200,12270556135,18350,18350,18350,18350,213
+20250326,102100,12266647585,18350,18350,18350,18350,193
+20250326,102000,12263106035,18350,18350,18350,18350,0
+20250326,101900,12263106035,18350,18350,18350,18350,138
+20250326,101800,12260573735,18350,18350,18350,18350,63
+20250326,101700,12259417685,18350,18350,18350,18350,11
+20250326,101600,12259215835,18350,18350,18350,18350,910
+20250326,101500,12242517335,18350,18350,18350,18350,10
+20250326,101400,12242333835,18350,18350,18350,18350,92
+20250326,101300,12240645635,18350,18350,18350,18350,42
+20250326,101200,12239874935,18350,18350,18350,18350,60
+20250326,101100,12238773935,18350,18350,18350,18350,0
+20250326,101000,12238773935,18350,18350,18350,18350,0
+20250326,100900,12238773935,18350,18350,18350,18350,58
+20250326,100800,12237709635,18350,18350,18350,18350,1000
+20250326,100700,12219359635,18350,18350,18350,18350,15
+20250326,100600,12219084385,18350,18350,18350,18350,2
+20250326,100500,12219047685,18350,18350,18350,18350,8942
+20250326,100400,12054961985,18350,18350,18350,18350,331
+20250326,100300,12048888135,18350,18350,18350,18350,69
+20250326,100200,12047621985,18350,18350,18350,18350,55
+20250326,100100,12046612735,18350,18350,18350,18350,45
+20250326,100000,12045786985,18350,18350,18350,18350,3
+20250326,095900,12045731935,18350,18350,18350,18350,154
+20250326,095800,12042906035,18350,18350,18350,18350,4
+20250326,095700,12042832635,18350,18350,18350,18350,267
+20250326,095600,12037933185,18350,18350,18350,18350,99
+20250326,095500,12036116535,18350,18350,18350,18350,544
+20250326,095400,12026134135,18350,18350,18350,18350,65
+20250326,095300,12024941385,18350,18350,18350,18350,431
+20250326,095200,12017032535,18350,18350,18350,18350,54
+20250326,095100,12016041635,18350,18350,18350,18350,113
+20250326,095000,12013968085,18350,18350,18350,18350,143
+20250326,094900,12011344035,18350,18350,18350,18350,1211
+20250326,094800,11989122185,18350,18350,18350,18350,2303
+20250326,094700,11946862135,18350,18350,18350,18350,757
+20250326,094600,11932971185,18350,18350,18350,18350,785
+20250326,094500,11918566435,18350,18350,18350,18350,112
+20250326,094400,11916511235,18350,18350,18350,18350,1482
+20250326,094300,11889316535,18350,18350,18350,18350,761
+20250326,094200,11875352185,18350,18350,18350,18350,72
+20250326,094100,11874030985,18350,18350,18350,18350,2049
+20250326,094000,11836431835,18350,18350,18350,18350,2275
+20250326,093900,11794685585,18350,18350,18350,18350,1138
+20250326,093800,11773803285,18350,18350,18350,18350,268
+20250326,093700,11768885485,18350,18350,18350,18350,1792
+20250326,093600,11736002285,18350,18350,18350,18350,1820
+20250326,093500,11702605285,18350,18220,18350,18210,43266
+20250326,093400,10909115500,18220,18140,18230,18120,10720
+20250326,093300,10714314620,18150,18080,18150,18050,9218
+20250326,093200,10547263700,18080,18040,18130,18010,8372
+20250326,093100,10395804420,18060,18070,18090,18010,6195
+20250326,093000,10284055945,18090,17990,18100,17960,14753
+20250326,092900,10018316855,17960,17980,17990,17940,6352
+20250326,092800,9904101945,17980,17940,17980,17900,9915
+20250326,092700,9726190670,17940,17950,18060,17940,6363
+20250326,092600,9611703150,17950,17950,18000,17940,4002
+20250326,092500,9539764605,17950,18030,18060,17940,13844
+20250326,092400,9290675790,18030,18160,18200,18010,13230
+20250326,092300,9051672710,18200,18110,18220,18070,6359
+20250326,092200,8936170340,18070,18180,18190,18030,12314
+20250326,092100,8713499730,18180,18300,18310,18120,12942
+20250326,092000,8477447420,18300,17850,18350,17740,49578
+20250326,091900,7577930320,17870,18350,18350,17640,115827
+20250326,091800,5470469060,18350,18350,18350,18350,6492
+20250326,091700,5351340860,18350,18350,18350,18350,4139
+20250326,091600,5275390210,18350,18350,18350,18350,8141
+20250326,091500,5126002860,18350,18020,18350,17990,121712
+20250326,091400,2899052130,17700,17700,17700,17700,0
+20250326,091300,2899052130,17700,17030,17700,17030,21589
+20250326,091200,2523384040,17030,17050,17130,16770,10293
+20250326,091100,2348966295,17050,16990,17050,16880,10922
+20250326,091000,2163111955,16990,16870,17040,16560,11866
+20250326,090900,1962716565,16890,16990,17240,16880,14274
+20250326,090800,1719351645,17000,17300,17330,16800,14509
+20250326,090700,1471731780,17310,17200,17640,16970,40338
+20250326,090600,771182090,17240,15560,17480,15540,31752
+20250326,090500,238197180,15560,16100,16100,15560,9242
+20250326,090400,90361800,16100,16100,16100,16100,0
+20250326,090300,90361800,16100,16090,16100,15940,82
+20250326,090200,89042320,16100,14900,16100,14600,4456
+20250326,090100,20746020,14500,14670,14950,14310,770
+20250326,090000,9463570,14670,14670,14680,14670,645

285490/min/candle-20250327.csv

@@ -0,0 +1,725 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,210300,12750871495,17750,17750,17750,17750,10174
+20250327,210200,12750871495,17750,17750,17750,17750,0
+20250327,210100,12750871495,17750,17750,17750,17750,0
+20250327,210000,12750871495,17750,17750,17750,17750,0
+20250327,205900,12750871495,17750,17750,17750,17750,0
+20250327,205800,12750871495,17750,17750,17750,17750,0
+20250327,205700,12750871495,17750,17750,17750,17750,0
+20250327,205600,12750871495,17750,17750,17750,17750,0
+20250327,205500,12750871495,17750,17750,17750,17750,0
+20250327,205400,12750871495,17750,17750,17750,17750,0
+20250327,205300,12750871495,17750,17750,17750,17750,0
+20250327,205200,12750871495,17750,17750,17750,17750,0
+20250327,205100,12750871495,17750,17750,17750,17750,0
+20250327,205000,12750871495,17750,17750,17750,17750,0
+20250327,204900,12750871495,17750,17750,17750,17750,0
+20250327,204800,12750871495,17750,17750,17750,17750,0
+20250327,204700,12750871495,17750,17750,17750,17750,0
+20250327,204600,12750871495,17750,17750,17750,17750,0
+20250327,204500,12750871495,17750,17750,17750,17750,0
+20250327,204400,12750871495,17750,17750,17750,17750,0
+20250327,204300,12750871495,17750,17750,17750,17750,0
+20250327,204200,12750871495,17750,17750,17750,17750,0
+20250327,204100,12750871495,17750,17750,17750,17750,0
+20250327,204000,12750871495,17750,17750,17750,17750,0
+20250327,203900,12750871495,17750,17750,17750,17750,0
+20250327,203800,12750871495,17750,17750,17750,17750,0
+20250327,203700,12750871495,17750,17750,17750,17750,0
+20250327,203600,12750871495,17750,17750,17750,17750,0
+20250327,203500,12750871495,17750,17750,17750,17750,0
+20250327,203400,12750871495,17750,17750,17750,17750,0
+20250327,203300,12750871495,17750,17750,17750,17750,10174
+20250327,203200,12750871495,17750,17750,17750,17750,0
+20250327,203100,12750871495,17750,17750,17750,17750,0
+20250327,203000,12750871495,17750,17750,17750,17750,0
+20250327,202900,12750871495,17750,17750,17750,17750,0
+20250327,202800,12750871495,17750,17750,17750,17750,0
+20250327,202700,12750871495,17750,17750,17750,17750,0
+20250327,202600,12750871495,17750,17750,17750,17750,0
+20250327,202500,12750871495,17750,17750,17750,17750,0
+20250327,202400,12750871495,17750,17750,17750,17750,0
+20250327,202300,12750871495,17750,17750,17750,17750,0
+20250327,202200,12750871495,17750,17750,17750,17750,0
+20250327,202100,12750871495,17750,17750,17750,17750,0
+20250327,202000,12750871495,17750,17750,17750,17750,0
+20250327,201900,12750871495,17750,17750,17750,17750,0
+20250327,201800,12750871495,17750,17750,17750,17750,0
+20250327,201700,12750871495,17750,17750,17750,17750,0
+20250327,201600,12750871495,17750,17750,17750,17750,0
+20250327,201500,12750871495,17750,17750,17750,17750,0
+20250327,201400,12750871495,17750,17750,17750,17750,0
+20250327,201300,12750871495,17750,17750,17750,17750,0
+20250327,201200,12750871495,17750,17750,17750,17750,0
+20250327,201100,12750871495,17750,17750,17750,17750,0
+20250327,201000,12750871495,17750,17750,17750,17750,0
+20250327,200900,12750871495,17750,17750,17750,17750,0
+20250327,200800,12750871495,17750,17750,17750,17750,0
+20250327,200700,12750871495,17750,17750,17750,17750,0
+20250327,200600,12750871495,17750,17750,17750,17750,0
+20250327,200500,12750871495,17750,17750,17750,17750,0
+20250327,200400,12750871495,17750,17750,17750,17750,0
+20250327,200300,12750871495,17750,17750,17750,17750,10174
+20250327,200200,12750871495,17750,17750,17750,17750,0
+20250327,200100,12750871495,17750,17750,17750,17750,0
+20250327,200000,12750871495,17750,17750,17750,17750,0
+20250327,195900,12750871495,17750,17750,17750,17750,0
+20250327,195800,12750871495,17750,17750,17750,17750,0
+20250327,195700,12750871495,17750,17750,17750,17750,0
+20250327,195600,12750871495,17750,17750,17750,17750,0
+20250327,195500,12750871495,17750,17750,17750,17750,0
+20250327,195400,12750871495,17750,17750,17750,17750,0
+20250327,195300,12750871495,17750,17750,17750,17750,0
+20250327,195200,12750871495,17750,17750,17750,17750,0
+20250327,195100,12750871495,17750,17750,17750,17750,0
+20250327,195000,12750871495,17750,17750,17750,17750,0
+20250327,194900,12750871495,17750,17750,17750,17750,0
+20250327,194800,12750871495,17750,17750,17750,17750,0
+20250327,194700,12750871495,17750,17750,17750,17750,0
+20250327,194600,12750871495,17750,17750,17750,17750,0
+20250327,194500,12750871495,17750,17750,17750,17750,0
+20250327,194400,12750871495,17750,17750,17750,17750,0
+20250327,194300,12750871495,17750,17750,17750,17750,0
+20250327,194200,12750871495,17750,17750,17750,17750,0
+20250327,194100,12750871495,17750,17750,17750,17750,0
+20250327,194000,12750871495,17750,17750,17750,17750,0
+20250327,193900,12750871495,17750,17750,17750,17750,0
+20250327,193800,12750871495,17750,17750,17750,17750,0
+20250327,193700,12750871495,17750,17750,17750,17750,0
+20250327,193600,12750871495,17750,17750,17750,17750,0
+20250327,193500,12750871495,17750,17750,17750,17750,0
+20250327,193400,12750871495,17750,17750,17750,17750,0
+20250327,193300,12750871495,17750,17750,17750,17750,10174
+20250327,193200,12750871495,17750,17750,17750,17750,0
+20250327,193100,12750871495,17750,17750,17750,17750,0
+20250327,193000,12750871495,17750,17750,17750,17750,0
+20250327,192900,12750871495,17750,17750,17750,17750,0
+20250327,192800,12750871495,17750,17750,17750,17750,0
+20250327,192700,12750871495,17750,17750,17750,17750,0
+20250327,192600,12750871495,17750,17750,17750,17750,0
+20250327,192500,12750871495,17750,17750,17750,17750,0
+20250327,192400,12750871495,17750,17750,17750,17750,0
+20250327,192300,12750871495,17750,17750,17750,17750,0
+20250327,192200,12750871495,17750,17750,17750,17750,0
+20250327,192100,12750871495,17750,17750,17750,17750,0
+20250327,192000,12750871495,17750,17750,17750,17750,0
+20250327,191900,12750871495,17750,17750,17750,17750,0
+20250327,191800,12750871495,17750,17750,17750,17750,0
+20250327,191700,12750871495,17750,17750,17750,17750,0
+20250327,191600,12750871495,17750,17750,17750,17750,0
+20250327,191500,12750871495,17750,17750,17750,17750,0
+20250327,191400,12750871495,17750,17750,17750,17750,0
+20250327,191300,12750871495,17750,17750,17750,17750,0
+20250327,191200,12750871495,17750,17750,17750,17750,0
+20250327,191100,12750871495,17750,17750,17750,17750,0
+20250327,191000,12750871495,17750,17750,17750,17750,0
+20250327,190900,12750871495,17750,17750,17750,17750,0
+20250327,190800,12750871495,17750,17750,17750,17750,0
+20250327,190700,12750871495,17750,17750,17750,17750,0
+20250327,190600,12750871495,17750,17750,17750,17750,0
+20250327,190500,12750871495,17750,17750,17750,17750,0
+20250327,190400,12750871495,17750,17750,17750,17750,0
+20250327,190300,12750871495,17750,17750,17750,17750,10174
+20250327,190200,12750871495,17750,17750,17750,17750,0
+20250327,190100,12750871495,17750,17750,17750,17750,0
+20250327,190000,12750871495,17750,17750,17750,17750,0
+20250327,185900,12750871495,17750,17750,17750,17750,0
+20250327,185800,12750871495,17750,17750,17750,17750,0
+20250327,185700,12750871495,17750,17750,17750,17750,0
+20250327,185600,12750871495,17750,17750,17750,17750,0
+20250327,185500,12750871495,17750,17750,17750,17750,0
+20250327,185400,12750871495,17750,17750,17750,17750,0
+20250327,185300,12750871495,17750,17750,17750,17750,0
+20250327,185200,12750871495,17750,17750,17750,17750,0
+20250327,185100,12750871495,17750,17750,17750,17750,0
+20250327,185000,12750871495,17750,17750,17750,17750,0
+20250327,184900,12750871495,17750,17750,17750,17750,0
+20250327,184800,12750871495,17750,17750,17750,17750,0
+20250327,184700,12750871495,17750,17750,17750,17750,0
+20250327,184600,12750871495,17750,17750,17750,17750,0
+20250327,184500,12750871495,17750,17750,17750,17750,0
+20250327,184400,12750871495,17750,17750,17750,17750,0
+20250327,184300,12750871495,17750,17750,17750,17750,0
+20250327,184200,12750871495,17750,17750,17750,17750,0
+20250327,184100,12750871495,17750,17750,17750,17750,0
+20250327,184000,12750871495,17750,17750,17750,17750,0
+20250327,183900,12750871495,17750,17750,17750,17750,0
+20250327,183800,12750871495,17750,17750,17750,17750,0
+20250327,183700,12750871495,17750,17750,17750,17750,0
+20250327,183600,12750871495,17750,17750,17750,17750,0
+20250327,183500,12750871495,17750,17750,17750,17750,0
+20250327,183400,12750871495,17750,17750,17750,17750,0
+20250327,183300,12750871495,17750,17750,17750,17750,10174
+20250327,183200,12750871495,17750,17750,17750,17750,0
+20250327,183100,12750871495,17750,17750,17750,17750,0
+20250327,183000,12750871495,17750,17750,17750,17750,0
+20250327,182900,12750871495,17750,17750,17750,17750,0
+20250327,182800,12750871495,17750,17750,17750,17750,0
+20250327,182700,12750871495,17750,17750,17750,17750,0
+20250327,182600,12750871495,17750,17750,17750,17750,0
+20250327,182500,12750871495,17750,17750,17750,17750,0
+20250327,182400,12750871495,17750,17750,17750,17750,0
+20250327,182300,12750871495,17750,17750,17750,17750,0
+20250327,182200,12750871495,17750,17750,17750,17750,0
+20250327,182100,12750871495,17750,17750,17750,17750,0
+20250327,182000,12750871495,17750,17750,17750,17750,0
+20250327,181900,12750871495,17750,17750,17750,17750,0
+20250327,181800,12750871495,17750,17750,17750,17750,0
+20250327,181700,12750871495,17750,17750,17750,17750,0
+20250327,181600,12750871495,17750,17750,17750,17750,0
+20250327,181500,12750871495,17750,17750,17750,17750,0
+20250327,181400,12750871495,17750,17750,17750,17750,0
+20250327,181300,12750871495,17750,17750,17750,17750,0
+20250327,181200,12750871495,17750,17750,17750,17750,0
+20250327,181100,12750871495,17750,17750,17750,17750,0
+20250327,181000,12750871495,17750,17750,17750,17750,0
+20250327,180900,12750871495,17750,17750,17750,17750,0
+20250327,180800,12750871495,17750,17750,17750,17750,0
+20250327,180700,12750871495,17750,17750,17750,17750,0
+20250327,180600,12750871495,17750,17750,17750,17750,0
+20250327,180500,12750871495,17750,17750,17750,17750,0
+20250327,180400,12750871495,17750,17750,17750,17750,0
+20250327,180300,12750871495,17750,17750,17750,17750,10174
+20250327,180200,12750871495,17750,17750,17750,17750,0
+20250327,180100,12750871495,17750,17750,17750,17750,0
+20250327,180000,12750871495,17750,17750,17750,17750,0
+20250327,175900,12750871495,17750,17750,17750,17750,0
+20250327,175800,12750871495,17750,17750,17750,17750,0
+20250327,175700,12750871495,17750,17750,17750,17750,0
+20250327,175600,12750871495,17750,17750,17750,17750,0
+20250327,175500,12750871495,17750,17750,17750,17750,0
+20250327,175400,12750871495,17750,17750,17750,17750,0
+20250327,175300,12750871495,17750,17750,17750,17750,0
+20250327,175200,12750871495,17750,17750,17750,17750,0
+20250327,175100,12750871495,17750,17750,17750,17750,0
+20250327,175000,12750871495,17750,17750,17750,17750,0
+20250327,174900,12750871495,17750,17750,17750,17750,0
+20250327,174800,12750871495,17750,17750,17750,17750,0
+20250327,174700,12750871495,17750,17750,17750,17750,0
+20250327,174600,12750871495,17750,17750,17750,17750,0
+20250327,174500,12750871495,17750,17750,17750,17750,0
+20250327,174400,12750871495,17750,17750,17750,17750,0
+20250327,174300,12750871495,17750,17750,17750,17750,0
+20250327,174200,12750871495,17750,17750,17750,17750,0
+20250327,174100,12750871495,17750,17750,17750,17750,0
+20250327,174000,12750871495,17750,17750,17750,17750,0
+20250327,173900,12750871495,17750,17750,17750,17750,0
+20250327,173800,12750871495,17750,17750,17750,17750,0
+20250327,173700,12750871495,17750,17750,17750,17750,0
+20250327,173600,12750871495,17750,17750,17750,17750,0
+20250327,173500,12750871495,17750,17750,17750,17750,0
+20250327,173400,12750871495,17750,17750,17750,17750,0
+20250327,173300,12750871495,17750,17750,17750,17750,10174
+20250327,173200,12750871495,17750,17750,17750,17750,0
+20250327,173100,12750871495,17750,17750,17750,17750,0
+20250327,173000,12750871495,17750,17750,17750,17750,0
+20250327,172900,12750871495,17750,17750,17750,17750,0
+20250327,172800,12750871495,17750,17750,17750,17750,0
+20250327,172700,12750871495,17750,17750,17750,17750,0
+20250327,172600,12750871495,17750,17750,17750,17750,0
+20250327,172500,12750871495,17750,17750,17750,17750,0
+20250327,172400,12750871495,17750,17750,17750,17750,0
+20250327,172300,12750871495,17750,17750,17750,17750,0
+20250327,172200,12750871495,17750,17750,17750,17750,0
+20250327,172100,12750871495,17750,17750,17750,17750,0
+20250327,172000,12750871495,17750,17750,17750,17750,0
+20250327,171900,12750871495,17750,17750,17750,17750,0
+20250327,171800,12750871495,17750,17750,17750,17750,0
+20250327,171700,12750871495,17750,17750,17750,17750,0
+20250327,171600,12750871495,17750,17750,17750,17750,0
+20250327,171500,12750871495,17750,17750,17750,17750,0
+20250327,171400,12750871495,17750,17750,17750,17750,0
+20250327,171300,12750871495,17750,17750,17750,17750,0
+20250327,171200,12750871495,17750,17750,17750,17750,0
+20250327,171100,12750871495,17750,17750,17750,17750,0
+20250327,171000,12750871495,17750,17750,17750,17750,0
+20250327,170900,12750871495,17750,17750,17750,17750,0
+20250327,170800,12750871495,17750,17750,17750,17750,0
+20250327,170700,12750871495,17750,17750,17750,17750,0
+20250327,170600,12750871495,17750,17750,17750,17750,0
+20250327,170500,12750871495,17750,17750,17750,17750,0
+20250327,170400,12750871495,17750,17750,17750,17750,0
+20250327,170300,12750871495,17750,17750,17750,17750,10174
+20250327,170200,12750871495,17750,17750,17750,17750,0
+20250327,170100,12750871495,17750,17750,17750,17750,0
+20250327,170000,12750871495,17750,17750,17750,17750,0
+20250327,165900,12750871495,17750,17750,17750,17750,0
+20250327,165800,12750871495,17750,17750,17750,17750,0
+20250327,165700,12750871495,17750,17750,17750,17750,0
+20250327,165600,12750871495,17750,17750,17750,17750,0
+20250327,165500,12750871495,17750,17750,17750,17750,0
+20250327,165400,12750871495,17750,17750,17750,17750,0
+20250327,165300,12750871495,17750,17750,17750,17750,0
+20250327,165200,12750871495,17750,17750,17750,17750,0
+20250327,165100,12750871495,17750,17750,17750,17750,0
+20250327,165000,12750871495,17750,17750,17750,17750,0
+20250327,164900,12750871495,17750,17750,17750,17750,0
+20250327,164800,12750871495,17750,17750,17750,17750,0
+20250327,164700,12750871495,17750,17750,17750,17750,0
+20250327,164600,12750871495,17750,17750,17750,17750,0
+20250327,164500,12750871495,17750,17750,17750,17750,0
+20250327,164400,12750871495,17750,17750,17750,17750,0
+20250327,164300,12750871495,17750,17750,17750,17750,0
+20250327,164200,12750871495,17750,17750,17750,17750,0
+20250327,164100,12750871495,17750,17750,17750,17750,0
+20250327,164000,12750871495,17750,17750,17750,17750,0
+20250327,163900,12750871495,17750,17750,17750,17750,0
+20250327,163800,12750871495,17750,17750,17750,17750,0
+20250327,163700,12750871495,17750,17750,17750,17750,0
+20250327,163600,12750871495,17750,17750,17750,17750,0
+20250327,163500,12750871495,17750,17750,17750,17750,0
+20250327,163400,12750871495,17750,17750,17750,17750,0
+20250327,163300,12750871495,17750,17750,17750,17750,10174
+20250327,163200,12750871495,17750,17750,17750,17750,0
+20250327,163100,12750871495,17750,17750,17750,17750,0
+20250327,163000,12750871495,17750,17750,17750,17750,0
+20250327,162900,12750871495,17750,17750,17750,17750,0
+20250327,162800,12750871495,17750,17750,17750,17750,0
+20250327,162700,12750871495,17750,17750,17750,17750,0
+20250327,162600,12750871495,17750,17750,17750,17750,0
+20250327,162500,12750871495,17750,17750,17750,17750,0
+20250327,162400,12750871495,17750,17750,17750,17750,0
+20250327,162300,12750871495,17750,17750,17750,17750,0
+20250327,162200,12750871495,17750,17750,17750,17750,0
+20250327,162100,12750871495,17750,17750,17750,17750,0
+20250327,162000,12750871495,17750,17750,17750,17750,0
+20250327,161900,12750871495,17750,17750,17750,17750,0
+20250327,161800,12750871495,17750,17750,17750,17750,0
+20250327,161700,12750871495,17750,17750,17750,17750,0
+20250327,161600,12750871495,17750,17750,17750,17750,0
+20250327,161500,12750871495,17750,17750,17750,17750,0
+20250327,161400,12750871495,17750,17750,17750,17750,0
+20250327,161300,12750871495,17750,17750,17750,17750,0
+20250327,161200,12750871495,17750,17750,17750,17750,0
+20250327,161100,12750871495,17750,17750,17750,17750,0
+20250327,161000,12750871495,17750,17750,17750,17750,0
+20250327,160900,12750871495,17750,17750,17750,17750,0
+20250327,160800,12750871495,17750,17750,17750,17750,0
+20250327,160700,12750871495,17750,17750,17750,17750,0
+20250327,160600,12750871495,17750,17750,17750,17750,0
+20250327,160500,12750871495,17750,17750,17750,17750,0
+20250327,160400,12750871495,17750,17750,17750,17750,0
+20250327,160300,12750871495,17750,17750,17750,17750,10174
+20250327,160200,12750871495,17750,17750,17750,17750,0
+20250327,160100,12750871495,17750,17750,17750,17750,0
+20250327,160000,12750871495,17750,17750,17750,17750,0
+20250327,155900,12750871495,17750,17750,17750,17750,0
+20250327,155800,12750871495,17750,17750,17750,17750,0
+20250327,155700,12750871495,17750,17750,17750,17750,0
+20250327,155600,12750871495,17750,17750,17750,17750,0
+20250327,155500,12750871495,17750,17750,17750,17750,0
+20250327,155400,12750871495,17750,17750,17750,17750,0
+20250327,155300,12750871495,17750,17750,17750,17750,0
+20250327,155200,12750871495,17750,17750,17750,17750,0
+20250327,155100,12750871495,17750,17750,17750,17750,0
+20250327,155000,12750871495,17750,17750,17750,17750,0
+20250327,154900,12750871495,17750,17750,17750,17750,0
+20250327,154800,12750871495,17750,17750,17750,17750,0
+20250327,154700,12750871495,17750,17750,17750,17750,0
+20250327,154600,12750871495,17750,17750,17750,17750,0
+20250327,154500,12750871495,17750,17750,17750,17750,0
+20250327,154400,12750871495,17750,17750,17750,17750,0
+20250327,154300,12750871495,17750,17750,17750,17750,0
+20250327,154200,12750871495,17750,17750,17750,17750,0
+20250327,154100,12750871495,17750,17750,17750,17750,0
+20250327,154000,12750871495,17750,17750,17750,17750,0
+20250327,153900,12750871495,17750,17750,17750,17750,0
+20250327,153800,12750871495,17750,17750,17750,17750,0
+20250327,153700,12750871495,17750,17750,17750,17750,0
+20250327,153600,12750871495,17750,17750,17750,17750,0
+20250327,153500,12750871495,17750,17750,17750,17750,0
+20250327,153400,12750871495,17750,17750,17750,17750,0
+20250327,153300,12750871495,17750,17750,17750,17750,10174
+20250327,153200,12750871495,17750,17750,17750,17750,0
+20250327,153100,12750871495,17750,17750,17750,17750,0
+20250327,153000,12750871495,17750,17750,17750,17750,10174
+20250327,152900,12570282995,17700,17700,17700,17700,0
+20250327,152800,12570282995,17700,17700,17700,17700,0
+20250327,152700,12570282995,17700,17700,17700,17700,0
+20250327,152600,12570282995,17700,17700,17700,17700,0
+20250327,152500,12570282995,17700,17700,17700,17700,0
+20250327,152400,12570282995,17700,17700,17700,17700,0
+20250327,152300,12570282995,17700,17700,17700,17700,0
+20250327,152200,12570282995,17700,17700,17700,17700,0
+20250327,152100,12570282995,17700,17700,17700,17700,0
+20250327,152000,12570282995,17700,17700,17700,17700,0
+20250327,151900,12570282995,17700,17620,17700,17610,1864
+20250327,151800,12537425755,17620,17670,17670,17620,830
+20250327,151700,12522790565,17660,17720,17720,17660,93
+20250327,151600,12521145225,17720,17670,17720,17620,2850
+20250327,151500,12470849275,17670,17680,17690,17670,423
+20250327,151400,12463373275,17680,17690,17690,17680,1706
+20250327,151300,12433200385,17690,17680,17730,17680,627
+20250327,151200,12422104515,17680,17730,17730,17680,12
+20250327,151100,12421892305,17730,17730,17730,17670,16
+20250327,151000,12421609225,17730,17710,17730,17660,1451
+20250327,150900,12395927305,17730,17740,17740,17700,43
+20250327,150800,12395164935,17740,17690,17740,17640,381
+20250327,150700,12388417805,17640,17650,17700,17640,326
+20250327,150600,12382663975,17650,17660,17680,17650,242
+20250327,150500,12378392320,17650,17650,17675,17650,212
+20250327,150400,12374650220,17650,17700,17700,17650,307
+20250327,150300,12369231160,17700,17700,17700,17640,1044
+20250327,150200,12350762030,17700,17710,17710,17700,637
+20250327,150100,12339485550,17710,17740,17740,17710,489
+20250327,150000,12330821370,17740,17730,17760,17730,13
+20250327,145900,12330590740,17730,17780,17780,17730,67
+20250327,145800,12329399530,17780,17770,17780,17770,146
+20250327,145700,12326805100,17770,17680,17770,17680,231
+20250327,145600,12322720600,17820,17720,17820,17660,2321
+20250327,145500,12281568000,17720,17750,17750,17720,328
+20250327,145400,12275748870,17750,17780,17780,17750,204
+20250327,145300,12272126810,17780,17760,17780,17760,228
+20250327,145200,12268077510,17750,17800,17800,17750,248
+20250327,145100,12263668130,17800,17800,17830,17770,2167
+20250327,145000,12225076590,17800,17760,17800,17760,1513
+20250327,144900,12198176160,17750,17730,17750,17730,372
+20250327,144800,12191578450,17720,17690,17730,17690,2712
+20250327,144700,12143526640,17690,17660,17690,17660,60
+20250327,144600,12142465840,17660,17670,17670,17660,451
+20250327,144500,12134500130,17660,17660,17660,17660,13
+20250327,144400,12134270550,17660,17660,17660,17650,327
+20250327,144300,12128496200,17650,17680,17680,17650,577
+20250327,144200,12118305310,17680,17720,17720,17670,197
+20250327,144100,12114820920,17700,17700,17740,17680,1236
+20250327,144000,12092944560,17690,17640,17690,17640,447
+20250327,143900,12085046620,17640,17650,17650,17640,232
+20250327,143800,12080954130,17670,17670,17670,17620,206
+20250327,143700,12077314660,17670,17590,17670,17590,2067
+20250327,143600,12040930890,17580,17570,17580,17570,72
+20250327,143500,12039665840,17560,17560,17560,17560,132
+20250327,143400,12037347920,17560,17560,17560,17560,3
+20250327,143300,12037295240,17560,17550,17560,17550,143
+20250327,143200,12034784180,17550,17550,17550,17550,228
+20250327,143100,12030782780,17620,17540,17620,17530,126
+20250327,143000,12028573450,17540,17540,17550,17540,1178
+20250327,142900,12007910230,17550,17580,17580,17550,503
+20250327,142800,11999080760,17580,17580,17580,17580,3
+20250327,142700,11999028020,17600,17620,17620,17600,351
+20250327,142600,11992849480,17610,17590,17610,17590,140
+20250327,142500,11990386860,17610,17570,17620,17550,1081
+20250327,142400,11971369150,17550,17560,17570,17550,119
+20250327,142300,11969280410,17550,17530,17550,17530,68
+20250327,142200,11968087040,17520,17490,17520,17490,211
+20250327,142100,11964392830,17510,17490,17510,17490,17
+20250327,142000,11964095180,17520,17490,17520,17490,33
+20250327,141900,11963517650,17480,17490,17490,17480,256
+20250327,141800,11959042670,17520,17500,17520,17470,97
+20250327,141700,11957346820,17520,17520,17520,17520,10
+20250327,141600,11957171620,17520,17490,17520,17460,343
+20250327,141500,11951176540,17490,17500,17500,17490,489
+20250327,141400,11942622990,17500,17510,17510,17500,490
+20250327,141300,11934047500,17500,17500,17500,17490,583
+20250327,141200,11923845350,17500,17590,17590,17500,195
+20250327,141100,11920432200,17500,17540,17540,17500,3117
+20250327,141000,11865871080,17540,17540,17590,17540,82
+20250327,140900,11864431400,17550,17550,17550,17550,110
+20250327,140800,11862500900,17550,17560,17570,17550,1280
+20250327,140700,11840035760,17590,17590,17590,17560,106
+20250327,140600,11838174340,17590,17560,17590,17550,40
+20250327,140500,11837471650,17550,17600,17600,17550,212
+20250327,140400,11833744840,17600,17640,17640,17600,1434
+20250327,140300,11808486760,17640,17640,17640,17620,250
+20250327,140200,11804078620,17600,17660,17680,17600,494
+20250327,140100,11795356640,17680,17620,17680,17600,1023
+20250327,140000,11777323420,17620,17610,17620,17600,293
+20250327,135900,11772165660,17620,17620,17620,17620,0
+20250327,135800,11772165660,17620,17620,17620,17620,1
+20250327,135700,11772148040,17620,17620,17650,17600,562
+20250327,135600,11762254000,17650,17635,17650,17620,44
+20250327,135500,11761478585,17620,17620,17620,17620,10
+20250327,135400,11761302385,17610,17650,17650,17610,117
+20250327,135300,11759239025,17630,17620,17650,17600,728
+20250327,135200,11746412255,17620,17580,17620,17580,155
+20250327,135100,11743685365,17580,17570,17580,17570,97
+20250327,135000,11741980475,17580,17570,17580,17570,643
+20250327,134900,11730681215,17580,17540,17580,17510,3566
+20250327,134800,11668207205,17540,17600,17600,17540,467
+20250327,134700,11659998155,17600,17620,17620,17600,747
+20250327,134600,11646846935,17690,17630,17690,17620,456
+20250327,134500,11638798485,17700,17650,17700,17650,160
+20250327,134400,11635969835,17650,17620,17650,17600,103
+20250327,134300,11634156095,17650,17610,17650,17600,140
+20250327,134200,11631691735,17610,17650,17650,17610,184
+20250327,134100,11628445855,17650,17640,17650,17600,755
+20250327,134000,11615137025,17600,17640,17640,17600,984
+20250327,133900,11597816045,17620,17650,17650,17620,376
+20250327,133800,11591189605,17650,17740,17750,17650,396
+20250327,133700,11584193955,17770,17710,17770,17680,508
+20250327,133600,11575205685,17710,17780,17780,17710,1491
+20250327,133500,11548755235,17780,17780,17780,17780,87
+20250327,133400,11547208375,17810,17770,17810,17760,298
+20250327,133300,11541914705,17770,17785,17800,17770,129
+20250327,133200,11539619300,17785,17770,17800,17760,161
+20250327,133100,11536758775,17770,17770,17780,17760,1437
+20250327,133000,11511226295,17780,17800,17820,17770,809
+20250327,132900,11496840585,17820,17810,17820,17800,3585
+20250327,132800,11433020075,17810,17810,17820,17810,142
+20250327,132700,11430491045,17820,17830,17830,17810,618
+20250327,132600,11419481455,17820,17820,17840,17820,715
+20250327,132500,11406740135,17840,17820,17840,17820,106
+20250327,132400,11404851175,17830,17850,17850,17820,236
+20250327,132300,11400642395,17820,17830,17830,17820,319
+20250327,132200,11394956005,17840,17840,17850,17840,175
+20250327,132100,11391833905,17850,17880,17880,17850,1362
+20250327,132000,11367508405,17880,17880,17880,17880,46
+20250327,131900,11366685925,17880,17910,17920,17870,77
+20250327,131800,11365309045,17920,17900,17920,17860,1135
+20250327,131700,11344987025,17860,17860,17900,17860,16
+20250327,131600,11344701225,17840,17920,17920,17840,24
+20250327,131500,11344271685,17920,17845,17920,17830,1359
+20250327,131400,11319932045,17830,17830,17845,17830,27
+20250327,131300,11319450620,17830,17830,17830,17830,101
+20250327,131200,11317649790,17830,17830,17830,17830,40
+20250327,131100,11316936590,17830,17830,17830,17830,1
+20250327,131000,11316918760,17830,17820,17830,17820,188
+20250327,130900,11313568570,17820,17870,17880,17820,9
+20250327,130800,11313407910,17890,17870,17890,17840,39
+20250327,130700,11312711130,17870,17890,17890,17870,12
+20250327,130600,11312496470,17880,17910,17920,17880,311
+20250327,130500,11306926460,17900,17880,17900,17880,1439
+20250327,130400,11281178980,17900,17850,17900,17850,634
+20250327,130300,11269843110,17870,17830,17870,17830,131
+20250327,130200,11267505440,17800,17790,17800,17780,193
+20250327,130100,11264072050,17780,17810,17820,17780,133
+20250327,130000,11261705240,17830,17810,17830,17780,342
+20250327,125900,11255624370,17810,17860,17860,17780,1742
+20250327,125800,11224581305,17870,17870,17870,17870,74
+20250327,125700,11223258925,17840,17840,17840,17830,308
+20250327,125600,11217764255,17840,17900,17900,17830,1705
+20250327,125500,11187259955,17900,17890,17910,17890,2382
+20250327,125400,11144622215,17860,17900,17900,17850,361
+20250327,125300,11138163185,17900,17890,17900,17830,1248
+20250327,125200,11115837265,17890,17870,17890,17830,2114
+20250327,125100,11078038045,17870,17870,17870,17860,211
+20250327,125000,11074269225,17860,17850,17880,17850,930
+20250327,124900,11057657675,17860,17840,17860,17780,1229
+20250327,124800,11035737795,17840,17850,17860,17840,432
+20250327,124700,11028029475,17860,17790,17870,17780,2548
+20250327,124600,10982587075,17820,17800,17820,17800,54
+20250327,124500,10981624855,17800,17820,17820,17790,117
+20250327,124400,10979542220,17830,17800,17830,17800,45
+20250327,124300,10978741070,17830,17800,17830,17800,115
+20250327,124200,10976694040,17840,17840,17840,17840,2
+20250327,124100,10976658360,17840,17840,17850,17830,594
+20250327,124000,10966064270,17840,17845,17850,17830,192
+20250327,123900,10962638915,17840,17830,17840,17830,1176
+20250327,123800,10941665525,17830,17820,17830,17740,575
+20250327,123700,10931444375,17830,17780,17830,17730,789
+20250327,123600,10917406405,17710,17710,17710,17710,18
+20250327,123500,10917087625,17780,17710,17780,17710,18
+20250327,123400,10916768775,17780,17750,17790,17750,316
+20250327,123300,10911149685,17780,17790,17800,17690,899
+20250327,123200,10895224625,17790,17820,17820,17780,42
+20250327,123100,10894476995,17810,17760,17820,17760,1225
+20250327,123000,10872687795,17690,17700,17770,17690,486
+20250327,122900,10864065995,17740,17720,17740,17670,637
+20250327,122800,10852788735,17700,17730,17730,17700,61
+20250327,122700,10851708945,17760,17740,17760,17730,101
+20250327,122600,10849915325,17750,17770,17770,17750,23
+20250327,122500,10849506645,17770,17710,17770,17690,256
+20250327,122400,10844977835,17770,17700,17770,17700,135
+20250327,122300,10842588265,17780,17750,17790,17690,1090
+20250327,122200,10823292835,17750,17800,17810,17750,637
+20250327,122100,10811964285,17800,17820,17840,17800,1578
+20250327,122000,10783849250,17820,17810,17840,17780,500
+20250327,121900,10774943720,17810,17700,17850,17700,5667
+20250327,121800,10674164380,17750,17710,17750,17700,376
+20250327,121700,10667501040,17710,17750,17750,17710,999
+20250327,121600,10649786530,17740,17750,17760,17720,1662
+20250327,121500,10620300700,17760,17680,17760,17660,1983
+20250327,121400,10585174910,17680,17660,17680,17660,40
+20250327,121300,10584468250,17660,17640,17660,17625,608
+20250327,121200,10573733015,17610,17620,17630,17610,530
+20250327,121100,10564396745,17610,17590,17620,17590,96
+20250327,121000,10562707215,17590,17570,17590,17560,329
+20250327,120900,10556924625,17580,17550,17580,17550,218
+20250327,120800,10553098195,17580,17550,17580,17550,529
+20250327,120700,10543802275,17560,17590,17590,17555,283
+20250327,120600,10538833660,17590,17530,17610,17530,63
+20250327,120500,10537727270,17530,17630,17630,17530,272
+20250327,120400,10532955310,17620,17650,17650,17550,407
+20250327,120300,10525797730,17650,17620,17650,17620,101
+20250327,120200,10524016140,17640,17620,17640,17610,276
+20250327,120100,10519155010,17610,17600,17620,17600,3
+20250327,120000,10519102180,17590,17600,17640,17590,168
+20250327,115900,10516145790,17610,17650,17650,17610,83
+20250327,115800,10514683870,17660,17660,17670,17610,71
+20250327,115700,10513432790,17660,17630,17670,17620,23
+20250327,115600,10513027330,17650,17690,17700,17650,428
+20250327,115500,10505471170,17700,17700,17720,17660,388
+20250327,115400,10498609380,17710,17700,17720,17700,597
+20250327,115300,10488039370,17720,17650,17720,17650,877
+20250327,115200,10472544830,17650,17660,17660,17630,14
+20250327,115100,10472297860,17660,17650,17660,17635,108
+20250327,115000,10470391800,17620,17650,17660,17610,274
+20250327,114900,10465561260,17660,17640,17660,17620,283
+20250327,114800,10460572450,17660,17720,17720,17660,7
+20250327,114700,10460448600,17630,17670,17720,17630,498
+20250327,114600,10451645660,17670,17630,17670,17630,126
+20250327,114500,10449423320,17670,17670,17670,17620,245
+20250327,114400,10445104160,17630,17650,17670,17630,478
+20250327,114300,10436673080,17670,17670,17670,17620,266
+20250327,114200,10431983540,17630,17660,17700,17630,1223
+20250327,114100,10410415420,17670,17700,17700,17660,102
+20250327,114000,10408613890,17710,17660,17720,17660,173
+20250327,113900,10405557950,17660,17740,17750,17660,540
+20250327,113800,10395996730,17740,17740,17760,17700,1732
+20250327,113700,10365279720,17740,17670,17760,17620,3950
+20250327,113600,10295328015,17670,17650,17670,17600,744
+20250327,113500,10282192325,17650,17630,17650,17630,300
+20250327,113400,10276902585,17610,17530,17630,17530,1121
+20250327,113300,10257184095,17500,17530,17530,17500,105
+20250327,113200,10255346445,17530,17520,17530,17480,939
+20250327,113100,10238926365,17530,17560,17560,17520,39
+20250327,113000,10238242935,17570,17500,17570,17480,913
+20250327,112900,10222207895,17490,17500,17500,17490,297
+20250327,112800,10217010465,17540,17540,17540,17500,602
+20250327,112700,10206475175,17510,17510,17540,17500,148
+20250327,112600,10203884455,17510,17510,17550,17510,187
+20250327,112500,10200609805,17510,17540,17550,17510,542
+20250327,112400,10191118675,17510,17540,17540,17510,914
+20250327,112300,10175105385,17540,17560,17570,17530,10
+20250327,112200,10174929915,17570,17520,17570,17520,6
+20250327,112100,10174824745,17570,17550,17570,17510,923
+20250327,112000,10158639695,17570,17570,17570,17560,41
+20250327,111900,10157919495,17560,17560,17570,17560,267
+20250327,111800,10153229395,17570,17540,17570,17540,139
+20250327,111700,10150788845,17560,17560,17560,17560,189
+20250327,111600,10147470005,17560,17550,17560,17540,716
+20250327,111500,10134904325,17550,17550,17550,17550,0
+20250327,111400,10134904325,17550,17530,17550,17530,328
+20250327,111300,10129150985,17570,17520,17570,17520,1016
+20250327,111200,10111320255,17550,17540,17550,17540,2
+20250327,111100,10111285165,17560,17540,17560,17500,127
+20250327,111000,10109059225,17560,17560,17560,17530,119
+20250327,110900,10106972015,17560,17520,17560,17520,419
+20250327,110800,10099624885,17520,17490,17520,17490,473
+20250327,110700,10091343495,17490,17490,17510,17480,534
+20250327,110600,10082004885,17520,17500,17520,17500,30
+20250327,110500,10081479715,17500,17470,17500,17460,457
+20250327,110400,10073497735,17490,17490,17490,17470,53
+20250327,110300,10072571285,17490,17500,17510,17470,403
+20250327,110200,10065526985,17510,17520,17560,17500,695
+20250327,110100,10053351155,17520,17540,17570,17520,519
+20250327,110000,10044240285,17560,17510,17560,17510,51
+20250327,105900,10043347065,17560,17570,17570,17510,20
+20250327,105800,10042996515,17570,17540,17570,17510,117
+20250327,105700,10040943755,17510,17520,17550,17510,31
+20250327,105600,10040400735,17550,17510,17550,17510,42
+20250327,105500,10039665275,17570,17570,17570,17570,2
+20250327,105400,10039630135,17570,17510,17570,17510,5
+20250327,105300,10039542405,17500,17550,17580,17500,496
+20250327,105200,10030835145,17550,17560,17560,17490,35
+20250327,105100,10030221145,17550,17570,17570,17520,21
+20250327,105000,10029852875,17570,17510,17580,17500,886
+20250327,104900,10014328795,17510,17450,17510,17450,232
+20250327,104800,10010273125,17510,17520,17520,17440,631
+20250327,104700,9999263485,17450,17450,17520,17450,108
+20250327,104600,9997378745,17520,17450,17520,17440,888
+20250327,104500,9981881065,17450,17470,17470,17450,1238
+20250327,104400,9960275295,17470,17470,17470,17420,731
+20250327,104300,9947524045,17540,17470,17540,17460,342
+20250327,104200,9941550785,17470,17470,17470,17460,290
+20250327,104100,9936484655,17470,17600,17600,17460,3837
+20250327,104000,9869316615,17560,17550,17600,17550,633
+20250327,103900,9858199115,17560,17610,17610,17560,28
+20250327,103800,9857706885,17610,17600,17610,17550,870
+20250327,103700,9842419785,17600,17620,17620,17600,183
+20250327,103600,9839198905,17630,17600,17630,17600,399
+20250327,103500,9832175005,17600,17630,17630,17600,385
+20250327,103400,9825394715,17620,17630,17630,17600,773
+20250327,103300,9811775805,17650,17710,17720,17640,624
+20250327,103200,9800737450,17720,17700,17720,17640,1253
+20250327,103100,9778555320,17720,17680,17760,17670,2464
+20250327,103000,9734893370,17680,17670,17690,17670,489
+20250327,102900,9726248450,17670,17560,17670,17560,1675
+20250327,102800,9696731610,17590,17570,17600,17560,439
+20250327,102700,9689016750,17570,17580,17590,17570,227
+20250327,102600,9685027510,17590,17580,17600,17570,498
+20250327,102500,9676273120,17580,17590,17590,17580,278
+20250327,102400,9671384880,17590,17600,17600,17590,136
+20250327,102300,9668991375,17580,17610,17620,17560,830
+20250327,102200,9654399835,17610,17585,17610,17580,281
+20250327,102100,9649455680,17590,17580,17600,17570,54
+20250327,102000,9648506460,17570,17620,17620,17570,251
+20250327,101900,9644086700,17620,17610,17630,17550,248
+20250327,101800,9639728790,17610,17630,17630,17580,652
+20250327,101700,9628243580,17610,17590,17650,17580,1569
+20250327,101600,9600587580,17575,17550,17590,17550,257
+20250327,101500,9596076225,17540,17580,17580,17540,451
+20250327,101400,9588162660,17570,17550,17570,17540,158
+20250327,101300,9585388770,17550,17550,17570,17540,421
+20250327,101200,9578000380,17550,17470,17550,17470,559
+20250327,101100,9568211800,17480,17470,17520,17470,499
+20250327,101000,9559488030,17470,17490,17490,17460,83
+20250327,100900,9558037670,17490,17490,17540,17490,366
+20250327,100800,9551632880,17540,17450,17560,17450,203
+20250327,100700,9548078920,17450,17430,17490,17420,220
+20250327,100600,9544241470,17410,17410,17450,17400,1525
+20250327,100500,9517694420,17410,17450,17460,17410,1004
+20250327,100400,9500192500,17470,17460,17470,17440,1027
+20250327,100300,9482268130,17470,17500,17510,17470,732
+20250327,100200,9469467550,17490,17540,17540,17490,445
+20250327,100100,9461680530,17550,17490,17550,17490,176
+20250327,100000,9458593470,17490,17570,17570,17490,345
+20250327,095900,9452558120,17490,17480,17680,17480,537
+20250327,095800,9443151760,17480,17450,17510,17450,519
+20250327,095700,9434093465,17450,17590,17590,17450,3139
+20250327,095600,9379126855,17590,17650,17680,17590,1242
+20250327,095500,9357240905,17670,17600,17690,17600,1153
+20250327,095400,9336923055,17590,17610,17630,17590,950
+20250327,095300,9320194595,17600,17610,17620,17590,434
+20250327,095200,9312553315,17610,17600,17620,17600,230
+20250327,095100,9308504385,17590,17580,17590,17580,163
+20250327,095000,9305637765,17610,17610,17610,17570,935
+20250327,094900,9289188305,17610,17660,17700,17610,1230
+20250327,094800,9267497205,17660,17700,17780,17660,3895
+20250327,094700,9198428720,17730,17540,17740,17540,1429
+20250327,094600,9173182420,17530,17510,17630,17500,803
+20250327,094500,9159101530,17530,17490,17540,17490,468
+20250327,094400,9150906240,17495,17560,17560,17490,1096
+20250327,094300,9131706570,17560,17580,17590,17560,589
+20250327,094200,9121357670,17570,17440,17570,17420,803
+20250327,094100,9107298480,17470,17450,17470,17400,1371
+20250327,094000,9083416070,17450,17490,17510,17450,1417
+20250327,093900,9058653650,17480,17540,17540,17460,2055
+20250327,093800,9022686620,17540,17570,17570,17530,652
+20250327,093700,9011241150,17570,17640,17640,17570,842
+20250327,093600,8996434690,17640,17670,17670,17560,2195
+20250327,093500,8957748160,17670,17610,17700,17560,1974
+20250327,093400,8922919820,17610,17570,17790,17500,11655
+20250327,093300,8717404390,17570,17310,17570,17310,4236
+20250327,093200,8643349150,17320,17330,17340,17260,2621
+20250327,093100,8598038065,17320,17320,17360,17280,2537
+20250327,093000,8554123445,17320,17420,17420,17300,3064
+20250327,092900,8500963215,17420,17450,17490,17400,1911
+20250327,092800,8467664635,17450,17470,17490,17440,2780
+20250327,092700,8419127540,17470,17530,17540,17470,1333
+20250327,092600,8395795110,17540,17470,17540,17460,1168
+20250327,092500,8375372610,17540,17390,17550,17390,1512
+20250327,092400,8348934430,17410,17450,17450,17390,2987
+20250327,092300,8296916950,17510,17470,17550,17420,2035
+20250327,092200,8261324370,17480,17440,17550,17440,1797
+20250327,092100,8229874480,17430,17370,17460,17370,377
+20250327,092000,8223314320,17370,17500,17550,17370,1642
+20250327,091900,8194632000,17470,17390,17500,17390,2020
+20250327,091800,8159367480,17320,17450,17460,17260,7996
+20250327,091700,8020710245,17450,17390,17460,17370,3282
+20250327,091600,7963556965,17390,17360,17400,17350,2648
+20250327,091500,7917528425,17370,17190,17410,17160,12552
+20250327,091400,7701042305,17170,17280,17350,17150,21072
+20250327,091300,7337745355,17280,17660,17670,17280,21366
+20250327,091200,6965301595,17660,17740,17860,17660,6043
+20250327,091100,6858170765,17750,17720,17890,17690,9220
+20250327,091000,6694301065,17770,17860,17890,17660,8331
+20250327,090900,6546483495,17860,17870,17930,17830,4329
+20250327,090800,6469037465,17870,18070,18070,17500,24217
+20250327,090700,6038803365,18070,18110,18140,18000,8520
+20250327,090600,5885080895,18100,18290,18490,18060,28644
+20250327,090500,5361798265,18280,18350,18620,18190,31336
+20250327,090400,4784477775,18350,18100,18700,18020,50309
+20250327,090300,3862674565,18100,17890,18180,17800,25052
+20250327,090200,3413256125,17860,17930,18070,17820,17436
+20250327,090100,3100965775,18060,17710,18080,17650,30443
+20250327,090000,2557196740,17710,18650,18890,17050,139123

285490/min/candle-20250328.csv

@@ -0,0 +1,725 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,210300,3366162560,16580,16580,16580,16580,6137
+20250328,210200,3366162560,16580,16580,16580,16580,0
+20250328,210100,3366162560,16580,16580,16580,16580,0
+20250328,210000,3366162560,16580,16580,16580,16580,0
+20250328,205900,3366162560,16580,16580,16580,16580,0
+20250328,205800,3366162560,16580,16580,16580,16580,0
+20250328,205700,3366162560,16580,16580,16580,16580,0
+20250328,205600,3366162560,16580,16580,16580,16580,0
+20250328,205500,3366162560,16580,16580,16580,16580,0
+20250328,205400,3366162560,16580,16580,16580,16580,0
+20250328,205300,3366162560,16580,16580,16580,16580,0
+20250328,205200,3366162560,16580,16580,16580,16580,0
+20250328,205100,3366162560,16580,16580,16580,16580,0
+20250328,205000,3366162560,16580,16580,16580,16580,0
+20250328,204900,3366162560,16580,16580,16580,16580,0
+20250328,204800,3366162560,16580,16580,16580,16580,0
+20250328,204700,3366162560,16580,16580,16580,16580,0
+20250328,204600,3366162560,16580,16580,16580,16580,0
+20250328,204500,3366162560,16580,16580,16580,16580,0
+20250328,204400,3366162560,16580,16580,16580,16580,0
+20250328,204300,3366162560,16580,16580,16580,16580,0
+20250328,204200,3366162560,16580,16580,16580,16580,0
+20250328,204100,3366162560,16580,16580,16580,16580,0
+20250328,204000,3366162560,16580,16580,16580,16580,0
+20250328,203900,3366162560,16580,16580,16580,16580,0
+20250328,203800,3366162560,16580,16580,16580,16580,0
+20250328,203700,3366162560,16580,16580,16580,16580,0
+20250328,203600,3366162560,16580,16580,16580,16580,0
+20250328,203500,3366162560,16580,16580,16580,16580,0
+20250328,203400,3366162560,16580,16580,16580,16580,0
+20250328,203300,3366162560,16580,16580,16580,16580,6137
+20250328,203200,3366162560,16580,16580,16580,16580,0
+20250328,203100,3366162560,16580,16580,16580,16580,0
+20250328,203000,3366162560,16580,16580,16580,16580,0
+20250328,202900,3366162560,16580,16580,16580,16580,0
+20250328,202800,3366162560,16580,16580,16580,16580,0
+20250328,202700,3366162560,16580,16580,16580,16580,0
+20250328,202600,3366162560,16580,16580,16580,16580,0
+20250328,202500,3366162560,16580,16580,16580,16580,0
+20250328,202400,3366162560,16580,16580,16580,16580,0
+20250328,202300,3366162560,16580,16580,16580,16580,0
+20250328,202200,3366162560,16580,16580,16580,16580,0
+20250328,202100,3366162560,16580,16580,16580,16580,0
+20250328,202000,3366162560,16580,16580,16580,16580,0
+20250328,201900,3366162560,16580,16580,16580,16580,0
+20250328,201800,3366162560,16580,16580,16580,16580,0
+20250328,201700,3366162560,16580,16580,16580,16580,0
+20250328,201600,3366162560,16580,16580,16580,16580,0
+20250328,201500,3366162560,16580,16580,16580,16580,0
+20250328,201400,3366162560,16580,16580,16580,16580,0
+20250328,201300,3366162560,16580,16580,16580,16580,0
+20250328,201200,3366162560,16580,16580,16580,16580,0
+20250328,201100,3366162560,16580,16580,16580,16580,0
+20250328,201000,3366162560,16580,16580,16580,16580,0
+20250328,200900,3366162560,16580,16580,16580,16580,0
+20250328,200800,3366162560,16580,16580,16580,16580,0
+20250328,200700,3366162560,16580,16580,16580,16580,0
+20250328,200600,3366162560,16580,16580,16580,16580,0
+20250328,200500,3366162560,16580,16580,16580,16580,0
+20250328,200400,3366162560,16580,16580,16580,16580,0
+20250328,200300,3366162560,16580,16580,16580,16580,6137
+20250328,200200,3366162560,16580,16580,16580,16580,0
+20250328,200100,3366162560,16580,16580,16580,16580,0
+20250328,200000,3366162560,16580,16580,16580,16580,0
+20250328,195900,3366162560,16580,16580,16580,16580,0
+20250328,195800,3366162560,16580,16580,16580,16580,0
+20250328,195700,3366162560,16580,16580,16580,16580,0
+20250328,195600,3366162560,16580,16580,16580,16580,0
+20250328,195500,3366162560,16580,16580,16580,16580,0
+20250328,195400,3366162560,16580,16580,16580,16580,0
+20250328,195300,3366162560,16580,16580,16580,16580,0
+20250328,195200,3366162560,16580,16580,16580,16580,0
+20250328,195100,3366162560,16580,16580,16580,16580,0
+20250328,195000,3366162560,16580,16580,16580,16580,0
+20250328,194900,3366162560,16580,16580,16580,16580,0
+20250328,194800,3366162560,16580,16580,16580,16580,0
+20250328,194700,3366162560,16580,16580,16580,16580,0
+20250328,194600,3366162560,16580,16580,16580,16580,0
+20250328,194500,3366162560,16580,16580,16580,16580,0
+20250328,194400,3366162560,16580,16580,16580,16580,0
+20250328,194300,3366162560,16580,16580,16580,16580,0
+20250328,194200,3366162560,16580,16580,16580,16580,0
+20250328,194100,3366162560,16580,16580,16580,16580,0
+20250328,194000,3366162560,16580,16580,16580,16580,0
+20250328,193900,3366162560,16580,16580,16580,16580,0
+20250328,193800,3366162560,16580,16580,16580,16580,0
+20250328,193700,3366162560,16580,16580,16580,16580,0
+20250328,193600,3366162560,16580,16580,16580,16580,0
+20250328,193500,3366162560,16580,16580,16580,16580,0
+20250328,193400,3366162560,16580,16580,16580,16580,0
+20250328,193300,3366162560,16580,16580,16580,16580,6137
+20250328,193200,3366162560,16580,16580,16580,16580,0
+20250328,193100,3366162560,16580,16580,16580,16580,0
+20250328,193000,3366162560,16580,16580,16580,16580,0
+20250328,192900,3366162560,16580,16580,16580,16580,0
+20250328,192800,3366162560,16580,16580,16580,16580,0
+20250328,192700,3366162560,16580,16580,16580,16580,0
+20250328,192600,3366162560,16580,16580,16580,16580,0
+20250328,192500,3366162560,16580,16580,16580,16580,0
+20250328,192400,3366162560,16580,16580,16580,16580,0
+20250328,192300,3366162560,16580,16580,16580,16580,0
+20250328,192200,3366162560,16580,16580,16580,16580,0
+20250328,192100,3366162560,16580,16580,16580,16580,0
+20250328,192000,3366162560,16580,16580,16580,16580,0
+20250328,191900,3366162560,16580,16580,16580,16580,0
+20250328,191800,3366162560,16580,16580,16580,16580,0
+20250328,191700,3366162560,16580,16580,16580,16580,0
+20250328,191600,3366162560,16580,16580,16580,16580,0
+20250328,191500,3366162560,16580,16580,16580,16580,0
+20250328,191400,3366162560,16580,16580,16580,16580,0
+20250328,191300,3366162560,16580,16580,16580,16580,0
+20250328,191200,3366162560,16580,16580,16580,16580,0
+20250328,191100,3366162560,16580,16580,16580,16580,0
+20250328,191000,3366162560,16580,16580,16580,16580,0
+20250328,190900,3366162560,16580,16580,16580,16580,0
+20250328,190800,3366162560,16580,16580,16580,16580,0
+20250328,190700,3366162560,16580,16580,16580,16580,0
+20250328,190600,3366162560,16580,16580,16580,16580,0
+20250328,190500,3366162560,16580,16580,16580,16580,0
+20250328,190400,3366162560,16580,16580,16580,16580,0
+20250328,190300,3366162560,16580,16580,16580,16580,6137
+20250328,190200,3366162560,16580,16580,16580,16580,0
+20250328,190100,3366162560,16580,16580,16580,16580,0
+20250328,190000,3366162560,16580,16580,16580,16580,0
+20250328,185900,3366162560,16580,16580,16580,16580,0
+20250328,185800,3366162560,16580,16580,16580,16580,0
+20250328,185700,3366162560,16580,16580,16580,16580,0
+20250328,185600,3366162560,16580,16580,16580,16580,0
+20250328,185500,3366162560,16580,16580,16580,16580,0
+20250328,185400,3366162560,16580,16580,16580,16580,0
+20250328,185300,3366162560,16580,16580,16580,16580,0
+20250328,185200,3366162560,16580,16580,16580,16580,0
+20250328,185100,3366162560,16580,16580,16580,16580,0
+20250328,185000,3366162560,16580,16580,16580,16580,0
+20250328,184900,3366162560,16580,16580,16580,16580,0
+20250328,184800,3366162560,16580,16580,16580,16580,0
+20250328,184700,3366162560,16580,16580,16580,16580,0
+20250328,184600,3366162560,16580,16580,16580,16580,0
+20250328,184500,3366162560,16580,16580,16580,16580,0
+20250328,184400,3366162560,16580,16580,16580,16580,0
+20250328,184300,3366162560,16580,16580,16580,16580,0
+20250328,184200,3366162560,16580,16580,16580,16580,0
+20250328,184100,3366162560,16580,16580,16580,16580,0
+20250328,184000,3366162560,16580,16580,16580,16580,0
+20250328,183900,3366162560,16580,16580,16580,16580,0
+20250328,183800,3366162560,16580,16580,16580,16580,0
+20250328,183700,3366162560,16580,16580,16580,16580,0
+20250328,183600,3366162560,16580,16580,16580,16580,0
+20250328,183500,3366162560,16580,16580,16580,16580,0
+20250328,183400,3366162560,16580,16580,16580,16580,0
+20250328,183300,3366162560,16580,16580,16580,16580,6137
+20250328,183200,3366162560,16580,16580,16580,16580,0
+20250328,183100,3366162560,16580,16580,16580,16580,0
+20250328,183000,3366162560,16580,16580,16580,16580,0
+20250328,182900,3366162560,16580,16580,16580,16580,0
+20250328,182800,3366162560,16580,16580,16580,16580,0
+20250328,182700,3366162560,16580,16580,16580,16580,0
+20250328,182600,3366162560,16580,16580,16580,16580,0
+20250328,182500,3366162560,16580,16580,16580,16580,0
+20250328,182400,3366162560,16580,16580,16580,16580,0
+20250328,182300,3366162560,16580,16580,16580,16580,0
+20250328,182200,3366162560,16580,16580,16580,16580,0
+20250328,182100,3366162560,16580,16580,16580,16580,0
+20250328,182000,3366162560,16580,16580,16580,16580,0
+20250328,181900,3366162560,16580,16580,16580,16580,0
+20250328,181800,3366162560,16580,16580,16580,16580,0
+20250328,181700,3366162560,16580,16580,16580,16580,0
+20250328,181600,3366162560,16580,16580,16580,16580,0
+20250328,181500,3366162560,16580,16580,16580,16580,0
+20250328,181400,3366162560,16580,16580,16580,16580,0
+20250328,181300,3366162560,16580,16580,16580,16580,0
+20250328,181200,3366162560,16580,16580,16580,16580,0
+20250328,181100,3366162560,16580,16580,16580,16580,0
+20250328,181000,3366162560,16580,16580,16580,16580,0
+20250328,180900,3366162560,16580,16580,16580,16580,0
+20250328,180800,3366162560,16580,16580,16580,16580,0
+20250328,180700,3366162560,16580,16580,16580,16580,0
+20250328,180600,3366162560,16580,16580,16580,16580,0
+20250328,180500,3366162560,16580,16580,16580,16580,0
+20250328,180400,3366162560,16580,16580,16580,16580,0
+20250328,180300,3366162560,16580,16580,16580,16580,6137
+20250328,180200,3366162560,16580,16580,16580,16580,0
+20250328,180100,3366162560,16580,16580,16580,16580,0
+20250328,180000,3366162560,16580,16580,16580,16580,0
+20250328,175900,3366162560,16580,16580,16580,16580,0
+20250328,175800,3366162560,16580,16580,16580,16580,0
+20250328,175700,3366162560,16580,16580,16580,16580,0
+20250328,175600,3366162560,16580,16580,16580,16580,0
+20250328,175500,3366162560,16580,16580,16580,16580,0
+20250328,175400,3366162560,16580,16580,16580,16580,0
+20250328,175300,3366162560,16580,16580,16580,16580,0
+20250328,175200,3366162560,16580,16580,16580,16580,0
+20250328,175100,3366162560,16580,16580,16580,16580,0
+20250328,175000,3366162560,16580,16580,16580,16580,0
+20250328,174900,3366162560,16580,16580,16580,16580,0
+20250328,174800,3366162560,16580,16580,16580,16580,0
+20250328,174700,3366162560,16580,16580,16580,16580,0
+20250328,174600,3366162560,16580,16580,16580,16580,0
+20250328,174500,3366162560,16580,16580,16580,16580,0
+20250328,174400,3366162560,16580,16580,16580,16580,0
+20250328,174300,3366162560,16580,16580,16580,16580,0
+20250328,174200,3366162560,16580,16580,16580,16580,0
+20250328,174100,3366162560,16580,16580,16580,16580,0
+20250328,174000,3366162560,16580,16580,16580,16580,0
+20250328,173900,3366162560,16580,16580,16580,16580,0
+20250328,173800,3366162560,16580,16580,16580,16580,0
+20250328,173700,3366162560,16580,16580,16580,16580,0
+20250328,173600,3366162560,16580,16580,16580,16580,0
+20250328,173500,3366162560,16580,16580,16580,16580,0
+20250328,173400,3366162560,16580,16580,16580,16580,0
+20250328,173300,3366162560,16580,16580,16580,16580,6137
+20250328,173200,3366162560,16580,16580,16580,16580,0
+20250328,173100,3366162560,16580,16580,16580,16580,0
+20250328,173000,3366162560,16580,16580,16580,16580,0
+20250328,172900,3366162560,16580,16580,16580,16580,0
+20250328,172800,3366162560,16580,16580,16580,16580,0
+20250328,172700,3366162560,16580,16580,16580,16580,0
+20250328,172600,3366162560,16580,16580,16580,16580,0
+20250328,172500,3366162560,16580,16580,16580,16580,0
+20250328,172400,3366162560,16580,16580,16580,16580,0
+20250328,172300,3366162560,16580,16580,16580,16580,0
+20250328,172200,3366162560,16580,16580,16580,16580,0
+20250328,172100,3366162560,16580,16580,16580,16580,0
+20250328,172000,3366162560,16580,16580,16580,16580,0
+20250328,171900,3366162560,16580,16580,16580,16580,0
+20250328,171800,3366162560,16580,16580,16580,16580,0
+20250328,171700,3366162560,16580,16580,16580,16580,0
+20250328,171600,3366162560,16580,16580,16580,16580,0
+20250328,171500,3366162560,16580,16580,16580,16580,0
+20250328,171400,3366162560,16580,16580,16580,16580,0
+20250328,171300,3366162560,16580,16580,16580,16580,0
+20250328,171200,3366162560,16580,16580,16580,16580,0
+20250328,171100,3366162560,16580,16580,16580,16580,0
+20250328,171000,3366162560,16580,16580,16580,16580,0
+20250328,170900,3366162560,16580,16580,16580,16580,0
+20250328,170800,3366162560,16580,16580,16580,16580,0
+20250328,170700,3366162560,16580,16580,16580,16580,0
+20250328,170600,3366162560,16580,16580,16580,16580,0
+20250328,170500,3366162560,16580,16580,16580,16580,0
+20250328,170400,3366162560,16580,16580,16580,16580,0
+20250328,170300,3366162560,16580,16580,16580,16580,6137
+20250328,170200,3366162560,16580,16580,16580,16580,0
+20250328,170100,3366162560,16580,16580,16580,16580,0
+20250328,170000,3366162560,16580,16580,16580,16580,0
+20250328,165900,3366162560,16580,16580,16580,16580,0
+20250328,165800,3366162560,16580,16580,16580,16580,0
+20250328,165700,3366162560,16580,16580,16580,16580,0
+20250328,165600,3366162560,16580,16580,16580,16580,0
+20250328,165500,3366162560,16580,16580,16580,16580,0
+20250328,165400,3366162560,16580,16580,16580,16580,0
+20250328,165300,3366162560,16580,16580,16580,16580,0
+20250328,165200,3366162560,16580,16580,16580,16580,0
+20250328,165100,3366162560,16580,16580,16580,16580,0
+20250328,165000,3366162560,16580,16580,16580,16580,0
+20250328,164900,3366162560,16580,16580,16580,16580,0
+20250328,164800,3366162560,16580,16580,16580,16580,0
+20250328,164700,3366162560,16580,16580,16580,16580,0
+20250328,164600,3366162560,16580,16580,16580,16580,0
+20250328,164500,3366162560,16580,16580,16580,16580,0
+20250328,164400,3366162560,16580,16580,16580,16580,0
+20250328,164300,3366162560,16580,16580,16580,16580,0
+20250328,164200,3366162560,16580,16580,16580,16580,0
+20250328,164100,3366162560,16580,16580,16580,16580,0
+20250328,164000,3366162560,16580,16580,16580,16580,0
+20250328,163900,3366162560,16580,16580,16580,16580,0
+20250328,163800,3366162560,16580,16580,16580,16580,0
+20250328,163700,3366162560,16580,16580,16580,16580,0
+20250328,163600,3366162560,16580,16580,16580,16580,0
+20250328,163500,3366162560,16580,16580,16580,16580,0
+20250328,163400,3366162560,16580,16580,16580,16580,0
+20250328,163300,3366162560,16580,16580,16580,16580,6137
+20250328,163200,3366162560,16580,16580,16580,16580,0
+20250328,163100,3366162560,16580,16580,16580,16580,0
+20250328,163000,3366162560,16580,16580,16580,16580,0
+20250328,162900,3366162560,16580,16580,16580,16580,0
+20250328,162800,3366162560,16580,16580,16580,16580,0
+20250328,162700,3366162560,16580,16580,16580,16580,0
+20250328,162600,3366162560,16580,16580,16580,16580,0
+20250328,162500,3366162560,16580,16580,16580,16580,0
+20250328,162400,3366162560,16580,16580,16580,16580,0
+20250328,162300,3366162560,16580,16580,16580,16580,0
+20250328,162200,3366162560,16580,16580,16580,16580,0
+20250328,162100,3366162560,16580,16580,16580,16580,0
+20250328,162000,3366162560,16580,16580,16580,16580,0
+20250328,161900,3366162560,16580,16580,16580,16580,0
+20250328,161800,3366162560,16580,16580,16580,16580,0
+20250328,161700,3366162560,16580,16580,16580,16580,0
+20250328,161600,3366162560,16580,16580,16580,16580,0
+20250328,161500,3366162560,16580,16580,16580,16580,0
+20250328,161400,3366162560,16580,16580,16580,16580,0
+20250328,161300,3366162560,16580,16580,16580,16580,0
+20250328,161200,3366162560,16580,16580,16580,16580,0
+20250328,161100,3366162560,16580,16580,16580,16580,0
+20250328,161000,3366162560,16580,16580,16580,16580,0
+20250328,160900,3366162560,16580,16580,16580,16580,0
+20250328,160800,3366162560,16580,16580,16580,16580,0
+20250328,160700,3366162560,16580,16580,16580,16580,0
+20250328,160600,3366162560,16580,16580,16580,16580,0
+20250328,160500,3366162560,16580,16580,16580,16580,0
+20250328,160400,3366162560,16580,16580,16580,16580,0
+20250328,160300,3366162560,16580,16580,16580,16580,6137
+20250328,160200,3366162560,16580,16580,16580,16580,0
+20250328,160100,3366162560,16580,16580,16580,16580,0
+20250328,160000,3366162560,16580,16580,16580,16580,0
+20250328,155900,3366162560,16580,16580,16580,16580,0
+20250328,155800,3366162560,16580,16580,16580,16580,0
+20250328,155700,3366162560,16580,16580,16580,16580,0
+20250328,155600,3366162560,16580,16580,16580,16580,0
+20250328,155500,3366162560,16580,16580,16580,16580,0
+20250328,155400,3366162560,16580,16580,16580,16580,0
+20250328,155300,3366162560,16580,16580,16580,16580,0
+20250328,155200,3366162560,16580,16580,16580,16580,0
+20250328,155100,3366162560,16580,16580,16580,16580,0
+20250328,155000,3366162560,16580,16580,16580,16580,0
+20250328,154900,3366162560,16580,16580,16580,16580,0
+20250328,154800,3366162560,16580,16580,16580,16580,0
+20250328,154700,3366162560,16580,16580,16580,16580,0
+20250328,154600,3366162560,16580,16580,16580,16580,0
+20250328,154500,3366162560,16580,16580,16580,16580,0
+20250328,154400,3366162560,16580,16580,16580,16580,0
+20250328,154300,3366162560,16580,16580,16580,16580,0
+20250328,154200,3366162560,16580,16580,16580,16580,0
+20250328,154100,3366162560,16580,16580,16580,16580,0
+20250328,154000,3366162560,16580,16580,16580,16580,0
+20250328,153900,3366162560,16580,16580,16580,16580,0
+20250328,153800,3366162560,16580,16580,16580,16580,0
+20250328,153700,3366162560,16580,16580,16580,16580,0
+20250328,153600,3366162560,16580,16580,16580,16580,0
+20250328,153500,3366162560,16580,16580,16580,16580,0
+20250328,153400,3366162560,16580,16580,16580,16580,0
+20250328,153300,3366162560,16580,16580,16580,16580,6137
+20250328,153200,3366162560,16580,16580,16580,16580,0
+20250328,153100,3366162560,16580,16580,16580,16580,0
+20250328,153000,3366162560,16580,16580,16580,16580,6137
+20250328,152900,3264411100,16630,16630,16630,16630,0
+20250328,152800,3264411100,16630,16630,16630,16630,0
+20250328,152700,3264411100,16630,16630,16630,16630,0
+20250328,152600,3264411100,16630,16630,16630,16630,0
+20250328,152500,3264411100,16630,16630,16630,16630,0
+20250328,152400,3264411100,16630,16630,16630,16630,0
+20250328,152300,3264411100,16630,16630,16630,16630,0
+20250328,152200,3264411100,16630,16630,16630,16630,0
+20250328,152100,3264411100,16630,16630,16630,16630,0
+20250328,152000,3264411100,16630,16630,16630,16630,0
+20250328,151900,3264411100,16630,16610,16640,16610,1053
+20250328,151800,3246907980,16630,16570,16630,16560,1422
+20250328,151700,3223317400,16580,16580,16580,16570,463
+20250328,151600,3215644760,16570,16600,16610,16570,196
+20250328,151500,3212394350,16600,16570,16600,16570,256
+20250328,151400,3208148000,16580,16570,16580,16570,63
+20250328,151300,3207103550,16580,16570,16580,16560,120
+20250328,151200,3205115500,16560,16570,16570,16560,241
+20250328,151100,3201122430,16570,16590,16590,16570,319
+20250328,151000,3195836380,16570,16590,16590,16570,60
+20250328,150900,3194841380,16600,16610,16610,16590,93
+20250328,150800,3193297970,16600,16600,16600,16600,622
+20250328,150700,3182972770,16600,16610,16610,16600,309
+20250328,150600,3177843360,16600,16600,16630,16600,249
+20250328,150500,3173709220,16600,16630,16640,16600,225
+20250328,150400,3169968380,16630,16600,16630,16600,216
+20250328,150300,3166380880,16600,16610,16610,16600,522
+20250328,150200,3157714600,16600,16580,16600,16580,105
+20250328,150100,3155973100,16580,16580,16580,16580,38
+20250328,150000,3155343060,16610,16590,16610,16580,41
+20250328,145900,3154663240,16610,16600,16610,16600,42
+20250328,145800,3153965790,16600,16600,16610,16600,79
+20250328,145700,3152654380,16610,16610,16610,16610,0
+20250328,145600,3152654380,16610,16570,16610,16570,174
+20250328,145500,3149766740,16600,16580,16600,16580,104
+20250328,145400,3148041160,16600,16620,16620,16600,33
+20250328,145300,3147493340,16600,16600,16600,16600,27
+20250328,145200,3147045140,16550,16630,16630,16550,36
+20250328,145100,3146448890,16640,16640,16640,16640,1
+20250328,145000,3146432250,16590,16640,16640,16590,54
+20250328,144900,3145534740,16640,16590,16640,16590,332
+20250328,144800,3140022100,16600,16590,16600,16590,3
+20250328,144700,3139972320,16570,16520,16570,16520,2422
+20250328,144600,3099960330,16520,16510,16520,16510,2
+20250328,144500,3099927300,16510,16510,16510,16510,0
+20250328,144400,3099927300,16510,16530,16530,16510,2
+20250328,144300,3099894260,16510,16510,16510,16510,220
+20250328,144200,3096262060,16530,16560,16560,16510,265
+20250328,144100,3091874440,16570,16570,16570,16570,0
+20250328,144000,3091874440,16570,16570,16570,16570,241
+20250328,143900,3087881070,16570,16570,16570,16570,0
+20250328,143800,3087881070,16570,16570,16570,16570,60
+20250328,143700,3086886870,16570,16560,16570,16560,61
+20250328,143600,3085876110,16500,16500,16500,16500,200
+20250328,143500,3082576110,16470,16470,16470,16470,1
+20250328,143400,3082559640,16470,16500,16500,16470,269
+20250328,143300,3078122220,16500,16500,16500,16500,169
+20250328,143200,3075333720,16500,16500,16500,16470,263
+20250328,143100,3070997835,16560,16510,16560,16500,265
+20250328,143000,3066624075,16510,16600,16600,16510,66
+20250328,142900,3065534325,16600,16530,16620,16520,295
+20250328,142800,3060659715,16530,16570,16630,16530,246
+20250328,142700,3056588385,16570,16580,16580,16570,2
+20250328,142600,3056555235,16660,16650,16670,16650,58
+20250328,142500,3055589005,16590,16590,16590,16590,1
+20250328,142400,3055572415,16670,16670,16670,16670,5
+20250328,142300,3055489065,16600,16600,16600,16600,0
+20250328,142200,3055489065,16600,16610,16610,16600,303
+20250328,142100,3050458915,16680,16690,16690,16610,962
+20250328,142000,3034460935,16690,16690,16690,16690,21
+20250328,141900,3034110445,16690,16690,16690,16690,0
+20250328,141800,3034110445,16690,16670,16690,16650,75
+20250328,141700,3032860195,16690,16690,16690,16690,2
+20250328,141600,3032826815,16670,16660,16670,16650,172
+20250328,141500,3029961425,16650,16650,16650,16650,0
+20250328,141400,3029961425,16650,16650,16650,16650,0
+20250328,141300,3029961425,16650,16650,16650,16650,6
+20250328,141200,3029861525,16620,16630,16630,16620,8
+20250328,141100,3029728545,16660,16660,16660,16660,0
+20250328,141000,3029728545,16660,16620,16660,16620,576
+20250328,140900,3020143955,16650,16650,16650,16620,55
+20250328,140800,3019229705,16650,16620,16650,16620,31
+20250328,140700,3018713855,16620,16620,16650,16620,33
+20250328,140600,3018165365,16650,16650,16650,16620,6
+20250328,140500,3018065495,16650,16650,16650,16650,1
+20250328,140400,3018048845,16650,16650,16650,16650,30
+20250328,140300,3017549345,16650,16650,16650,16610,8
+20250328,140200,3017416365,16620,16600,16620,16600,116
+20250328,140100,3015489305,16600,16600,16600,16600,1
+20250328,140000,3015472705,16570,16570,16570,16570,2
+20250328,135900,3015439565,16600,16600,16600,16600,0
+20250328,135800,3015439565,16600,16600,16600,16600,0
+20250328,135700,3015439565,16600,16600,16600,16600,0
+20250328,135600,3015439565,16600,16560,16600,16560,5
+20250328,135500,3015356685,16540,16550,16550,16540,199
+20250328,135400,3012064945,16540,16550,16550,16540,38
+20250328,135300,3011436405,16560,16550,16560,16550,13
+20250328,135200,3011221235,16560,16550,16560,16540,66
+20250328,135100,3010128755,16550,16540,16550,16540,15
+20250328,135000,3009880565,16550,16570,16570,16550,434
+20250328,134900,3002697495,16570,16580,16580,16570,7
+20250328,134800,3002581495,16580,16560,16580,16540,146
+20250328,134700,3000165765,16580,16580,16580,16540,11
+20250328,134600,2999983465,16520,16520,16520,16520,0
+20250328,134500,2999983465,16520,16520,16520,16520,0
+20250328,134400,2999983465,16520,16520,16520,16520,9
+20250328,134300,2999834785,16520,16530,16530,16520,5
+20250328,134200,2999752175,16600,16620,16620,16600,45
+20250328,134100,2999004955,16630,16550,16630,16530,1113
+20250328,134000,2980591225,16550,16550,16550,16550,2
+20250328,133900,2980558125,16540,16550,16550,16540,67
+20250328,133800,2979449905,16540,16540,16540,16540,0
+20250328,133700,2979449905,16540,16580,16580,16540,1307
+20250328,133600,2957815165,16590,16590,16590,16590,200
+20250328,133500,2954497165,16590,16610,16610,16590,341
+20250328,133400,2948834655,16610,16610,16610,16610,100
+20250328,133300,2947173655,16610,16610,16610,16610,0
+20250328,133200,2947173655,16610,16610,16610,16610,5
+20250328,133100,2947090605,16610,16610,16610,16610,0
+20250328,133000,2947090605,16610,16610,16610,16610,17
+20250328,132900,2946808235,16610,16610,16610,16610,55
+20250328,132800,2945894685,16610,16610,16620,16610,75
+20250328,132700,2944648835,16610,16610,16620,16610,57
+20250328,132600,2943701665,16620,16620,16620,16610,574
+20250328,132500,2934167385,16620,16620,16620,16620,46
+20250328,132400,2933402865,16610,16610,16610,16610,285
+20250328,132300,2928669015,16610,16630,16630,16610,316
+20250328,132200,2923418635,16620,16620,16620,16620,5
+20250328,132100,2923335535,16620,16620,16620,16620,1
+20250328,132000,2923318915,16620,16620,16620,16620,4
+20250328,131900,2923252435,16630,16650,16650,16630,23
+20250328,131800,2922869885,16670,16670,16670,16670,30
+20250328,131700,2922369785,16670,16620,16670,16620,142
+20250328,131600,2920009595,16620,16620,16620,16620,10
+20250328,131500,2919843395,16620,16620,16620,16620,35
+20250328,131400,2919261695,16680,16660,16680,16650,285
+20250328,131300,2914514955,16670,16700,16700,16670,766
+20250328,131200,2901728935,16700,16700,16700,16700,65
+20250328,131100,2900643435,16700,16700,16710,16700,240
+20250328,131000,2896635325,16690,16690,16690,16690,373
+20250328,130900,2890409955,16680,16670,16680,16650,108
+20250328,130800,2888609025,16670,16670,16670,16670,0
+20250328,130700,2888609025,16670,16660,16670,16660,503
+20250328,130600,2880227035,16660,16640,16660,16630,104
+20250328,130500,2878496845,16640,16640,16640,16640,12
+20250328,130400,2878297165,16630,16630,16630,16630,0
+20250328,130300,2878297165,16630,16630,16630,16630,0
+20250328,130200,2878297165,16630,16640,16640,16620,120
+20250328,130100,2876302045,16650,16670,16675,16650,40
+20250328,130000,2875635790,16670,16670,16670,16670,36
+20250328,125900,2875035670,16680,16680,16690,16680,228
+20250328,125800,2871230970,16620,16630,16630,16620,751
+20250328,125700,2858747690,16680,16690,16690,16680,81
+20250328,125600,2857395850,16690,16620,16700,16620,9
+20250328,125500,2857245700,16620,16700,16700,16620,255
+20250328,125400,2853004260,16700,16700,16700,16700,73
+20250328,125300,2851785160,16700,16680,16700,16670,197
+20250328,125200,2848498870,16690,16700,16700,16690,104
+20250328,125100,2846762100,16640,16670,16670,16620,49
+20250328,125000,2845947330,16670,16700,16700,16630,210
+20250328,124900,2842444260,16690,16730,16730,16690,148
+20250328,124800,2839970720,16680,16680,16680,16680,0
+20250328,124700,2839970720,16680,16660,16740,16650,591
+20250328,124600,2830107010,16610,16600,16660,16600,898
+20250328,124500,2815188930,16610,16590,16610,16590,960
+20250328,124400,2799253550,16580,16535,16580,16535,127
+20250328,124300,2797151265,16535,16535,16535,16530,241
+20250328,124200,2793166675,16530,16530,16530,16530,2
+20250328,124100,2793133615,16535,16535,16535,16535,12
+20250328,124000,2792935195,16535,16535,16535,16535,21
+20250328,123900,2792587960,16530,16540,16540,16530,7
+20250328,123800,2792472215,16540,16540,16540,16540,17
+20250328,123700,2792191035,16550,16575,16575,16550,559
+20250328,123600,2782935820,16600,16560,16600,16560,117
+20250328,123500,2780994260,16560,16560,16560,16560,110
+20250328,123400,2779172660,16560,16570,16600,16560,599
+20250328,123300,2769235770,16540,16520,16540,16520,340
+20250328,123200,2763618170,16500,16490,16500,16490,174
+20250328,123100,2760748740,16480,16500,16500,16480,3
+20250328,123000,2760699280,16500,16500,16520,16500,38
+20250328,122900,2760072160,16500,16500,16500,16500,72
+20250328,122800,2758884160,16500,16500,16500,16500,3
+20250328,122700,2758834660,16500,16500,16500,16500,150
+20250328,122600,2756359660,16500,16470,16500,16460,87
+20250328,122500,2754926830,16470,16470,16470,16470,12
+20250328,122400,2754729190,16520,16520,16520,16510,91
+20250328,122300,2753226370,16480,16480,16480,16480,50
+20250328,122200,2752402370,16520,16520,16520,16520,0
+20250328,122100,2752402370,16520,16450,16520,16450,101
+20250328,122000,2750740850,16450,16520,16520,16450,82
+20250328,121900,2749388240,16510,16520,16520,16510,140
+20250328,121800,2747076790,16530,16530,16530,16530,1
+20250328,121700,2747060260,16440,16500,16540,16440,620
+20250328,121600,2736829970,16480,16480,16480,16480,198
+20250328,121500,2733566930,16490,16430,16490,16430,113
+20250328,121400,2731706120,16490,16490,16490,16420,262
+20250328,121300,2727401930,16480,16480,16490,16480,94
+20250328,121200,2725852765,16420,16440,16490,16420,198
+20250328,121100,2722596265,16460,16490,16490,16460,9
+20250328,121000,2722447915,16490,16490,16490,16490,0
+20250328,120900,2722447915,16490,16480,16490,16480,2
+20250328,120800,2722414945,16490,16490,16490,16490,2
+20250328,120700,2722381965,16400,16430,16490,16400,293
+20250328,120600,2717562685,16430,16400,16430,16400,408
+20250328,120500,2710864605,16370,16370,16370,16370,0
+20250328,120400,2710864605,16370,16370,16370,16370,5
+20250328,120300,2710782755,16400,16400,16400,16400,0
+20250328,120200,2710782755,16400,16360,16400,16360,557
+20250328,120100,2701663635,16410,16380,16410,16360,803
+20250328,120000,2688521215,16410,16410,16410,16410,2
+20250328,115900,2688488395,16370,16380,16380,16370,84
+20250328,115800,2687112845,16410,16410,16410,16410,1
+20250328,115700,2687096435,16380,16380,16380,16380,4
+20250328,115600,2687030915,16380,16420,16420,16380,6
+20250328,115500,2686932435,16440,16370,16440,16370,276
+20250328,115400,2682414005,16440,16390,16440,16370,252
+20250328,115300,2678285855,16390,16390,16390,16390,10
+20250328,115200,2678121955,16380,16380,16380,16380,10
+20250328,115100,2677958155,16380,16390,16390,16380,216
+20250328,115000,2674418915,16390,16420,16420,16390,448
+20250328,114900,2667073525,16430,16430,16430,16430,2
+20250328,114800,2667040665,16430,16430,16430,16430,68
+20250328,114700,2665923425,16410,16410,16410,16410,28
+20250328,114600,2665463945,16410,16410,16410,16410,0
+20250328,114500,2665463945,16410,16410,16410,16410,48
+20250328,114400,2664676265,16450,16440,16450,16440,121
+20250328,114300,2662686095,16450,16450,16450,16450,10
+20250328,114200,2662521595,16400,16430,16430,16400,442
+20250328,114100,2655268345,16450,16450,16450,16450,0
+20250328,114000,2655268345,16450,16450,16450,16450,6
+20250328,113900,2655169645,16460,16460,16460,16460,54
+20250328,113800,2654280805,16450,16450,16450,16450,100
+20250328,113700,2652635805,16450,16450,16450,16450,5
+20250328,113600,2652553555,16450,16440,16450,16440,23
+20250328,113500,2652175365,16420,16430,16450,16420,6
+20250328,113400,2652076775,16430,16450,16450,16430,32
+20250328,113300,2651550975,16420,16440,16450,16420,60
+20250328,113200,2650565515,16410,16410,16410,16410,0
+20250328,113100,2650565515,16410,16450,16450,16410,54
+20250328,113000,2649679215,16420,16440,16450,16420,183
+20250328,112900,2646673485,16440,16440,16440,16440,5
+20250328,112800,2646591285,16440,16430,16450,16430,122
+20250328,112700,2644585605,16440,16440,16440,16440,0
+20250328,112600,2644585605,16440,16440,16440,16440,0
+20250328,112500,2644585605,16440,16430,16440,16430,228
+20250328,112400,2640837295,16440,16440,16440,16440,1
+20250328,112300,2640820855,16400,16410,16410,16400,10
+20250328,112200,2640656845,16440,16410,16440,16380,128
+20250328,112100,2638559455,16410,16410,16410,16410,2
+20250328,112000,2638526635,16450,16440,16450,16440,170
+20250328,111900,2635730665,16440,16410,16440,16410,6
+20250328,111800,2635632145,16410,16410,16410,16410,205
+20250328,111700,2632268095,16410,16410,16410,16410,446
+20250328,111600,2624949235,16410,16380,16410,16370,458
+20250328,111500,2617438705,16380,16380,16410,16380,23
+20250328,111400,2617061815,16390,16380,16390,16380,2
+20250328,111300,2617029045,16400,16410,16410,16400,135
+20250328,111200,2614814355,16400,16400,16400,16400,198
+20250328,111100,2611567155,16400,16410,16410,16370,173
+20250328,111000,2608733335,16430,16440,16440,16430,179
+20250328,110900,2605790685,16370,16440,16440,16370,141
+20250328,110800,2603481825,16440,16380,16440,16380,711
+20250328,110700,2591835465,16380,16370,16380,16360,320
+20250328,110600,2586597515,16380,16390,16390,16380,206
+20250328,110500,2583223155,16380,16390,16390,16380,203
+20250328,110400,2579896185,16390,16370,16440,16370,18
+20250328,110300,2579601105,16350,16410,16410,16350,1266
+20250328,110200,2558873485,16440,16400,16440,16390,92
+20250328,110100,2557364585,16450,16390,16450,16390,20
+20250328,110000,2557036185,16390,16460,16460,16390,248
+20250328,105900,2552969525,16470,16410,16470,16400,43
+20250328,105800,2552264205,16400,16400,16400,16400,115
+20250328,105700,2550378205,16400,16410,16420,16400,339
+20250328,105600,2544816125,16410,16390,16480,16390,59
+20250328,105500,2543848965,16390,16480,16480,16390,172
+20250328,105400,2541027815,16480,16480,16480,16480,1
+20250328,105300,2541011335,16420,16400,16420,16400,177
+20250328,105200,2538105055,16420,16420,16420,16350,196
+20250328,105100,2534896025,16480,16480,16480,16480,0
+20250328,105000,2534896025,16480,16540,16540,16300,5209
+20250328,104900,2449543995,16560,16540,16560,16540,3
+20250328,104800,2449494335,16540,16540,16540,16540,0
+20250328,104700,2449494335,16540,16570,16570,16540,15
+20250328,104600,2449245915,16570,16570,16570,16570,2
+20250328,104500,2449212775,16580,16580,16580,16580,7
+20250328,104400,2449096715,16540,16490,16540,16490,243
+20250328,104300,2445089395,16470,16490,16490,16470,324
+20250328,104200,2439752985,16490,16490,16490,16470,526
+20250328,104100,2431085295,16490,16500,16500,16490,135
+20250328,104000,2428858505,16500,16510,16520,16500,423
+20250328,103900,2421876535,16520,16540,16540,16520,473
+20250328,103800,2414061385,16540,16580,16580,16540,52
+20250328,103700,2413200895,16540,16590,16590,16540,903
+20250328,103600,2398236385,16590,16590,16620,16590,16
+20250328,103500,2397970795,16590,16600,16600,16590,75
+20250328,103400,2396726535,16590,16610,16610,16590,162
+20250328,103300,2394037275,16610,16620,16620,16610,140
+20250328,103200,2391710485,16610,16620,16620,16610,24
+20250328,103100,2391311835,16620,16610,16620,16610,134
+20250328,103000,2389085885,16610,16600,16610,16600,131
+20250328,102900,2386910075,16600,16580,16600,16580,145
+20250328,102800,2384503255,16540,16540,16540,16540,0
+20250328,102700,2384503255,16540,16540,16540,16540,112
+20250328,102600,2382650775,16540,16560,16560,16540,246
+20250328,102500,2378578575,16560,16610,16610,16560,208
+20250328,102400,2375132475,16610,16610,16610,16600,100
+20250328,102300,2373471915,16610,16600,16610,16600,18
+20250328,102200,2373173105,16550,16560,16560,16550,266
+20250328,102100,2368770205,16560,16570,16570,16560,829
+20250328,102000,2355041625,16670,16640,16670,16540,1289
+20250328,101900,2333636335,16650,16700,16700,16650,1598
+20250328,101800,2306987445,16700,16700,16700,16700,110
+20250328,101700,2305150445,16700,16690,16700,16670,599
+20250328,101600,2295163275,16680,16660,16680,16660,1328
+20250328,101500,2273019575,16660,16660,16660,16650,141
+20250328,101400,2270671805,16660,16580,16660,16580,776
+20250328,101300,2257783325,16580,16580,16590,16580,252
+20250328,101200,2253604065,16580,16650,16650,16580,474
+20250328,101100,2245732825,16580,16580,16610,16580,737
+20250328,101000,2233495575,16550,16580,16580,16550,115
+20250328,100900,2231591815,16540,16540,16590,16540,799
+20250328,100800,2218356025,16550,16530,16550,16530,193
+20250328,100700,2215162415,16545,16510,16570,16510,30
+20250328,100600,2214666540,16580,16580,16580,16580,314
+20250328,100500,2209460420,16580,16520,16580,16490,1336
+20250328,100400,2187386600,16590,16560,16590,16500,462
+20250328,100300,2179747900,16510,16510,16580,16500,193
+20250328,100200,2176560730,16510,16600,16600,16480,1776
+20250328,100100,2147185190,16600,16580,16600,16580,373
+20250328,100000,2140997610,16590,16490,16590,16490,1493
+20250328,095900,2116292340,16560,16450,16580,16450,1099
+20250328,095800,2098077200,16440,16425,16620,16425,1061
+20250328,095700,2080534700,16460,16420,16460,16370,239
+20250328,095600,2076616550,16430,16380,16450,16350,983
+20250328,095500,2060521300,16350,16480,16480,16320,5243
+20250328,095400,1974535705,16470,16520,16520,16470,1905
+20250328,095300,1943131495,16520,16660,16670,16480,6832
+20250328,095200,1830007395,16640,16620,16640,16570,1177
+20250328,095100,1810452805,16620,16560,16640,16550,569
+20250328,095000,1801023595,16560,16530,16640,16530,145
+20250328,094900,1798619875,16600,16640,16650,16530,2279
+20250328,094800,1760842165,16560,16660,16660,16560,1491
+20250328,094700,1736101235,16660,16610,16660,16590,799
+20250328,094600,1722833445,16610,16620,16640,16600,1018
+20250328,094500,1705928915,16620,16680,16680,16600,2966
+20250328,094400,1656587525,16690,16740,16760,16620,1804
+20250328,094300,1626465365,16750,16810,16820,16750,2646
+20250328,094200,1582040325,16830,16900,16900,16810,1102
+20250328,094100,1563499255,16850,16900,16920,16830,1381
+20250328,094000,1540218765,16900,16900,16930,16900,250
+20250328,093900,1535993675,16940,16950,16950,16860,565
+20250328,093800,1526455905,16900,16900,16920,16850,1496
+20250328,093700,1501174110,16850,16930,16930,16850,2745
+20250328,093600,1454817970,16950,17020,17020,16920,2028
+20250328,093500,1420350990,17050,17010,17050,17000,293
+20250328,093400,1415367630,17080,17090,17100,17060,936
+20250328,093300,1399380980,17080,17040,17080,17010,464
+20250328,093200,1391465180,17000,16970,17040,16960,1269
+20250328,093100,1369901420,16980,16960,16980,16960,145
+20250328,093000,1367441620,16960,16970,16970,16960,302
+20250328,092900,1362317850,16980,16980,16980,16960,586
+20250328,092800,1352377150,16980,16990,16990,16950,321
+20250328,092700,1346928545,16990,16960,17000,16920,1144
+20250328,092600,1327494405,16990,16940,16990,16890,1626
+20250328,092500,1299955140,16880,16950,16950,16860,1794
+20250328,092400,1269630970,16910,16900,16920,16900,761
+20250328,092300,1256762490,16900,16910,16990,16900,3012
+20250328,092200,1205787230,16910,16915,16950,16900,1619
+20250328,092100,1178412950,16920,16960,17000,16900,1979
+20250328,092000,1144891420,17000,16900,17020,16790,3513
+20250328,091900,1085605140,16910,17200,17200,16780,11225
+20250328,091800,894727140,17200,17180,17300,17050,3845
+20250328,091700,828695120,17080,17440,17570,17050,8508
+20250328,091600,682206690,17520,17600,17600,17350,3969
+20250328,091500,612772740,17600,17780,17780,17600,4562
+20250328,091400,532037615,17780,17850,17860,17780,873
+20250328,091300,516485865,17850,17880,17880,17850,220
+20250328,091200,512556280,17860,17890,17900,17860,1290
+20250328,091100,489485170,17880,17900,17920,17760,4595
+20250328,091000,407342080,17900,17830,17900,17830,2816
+20250328,090900,357026560,17840,17840,17840,17780,1456
+20250328,090800,331060450,17840,17750,17900,17750,1416
+20250328,090700,305859700,17750,17810,17850,17750,1127
+20250328,090600,285807490,17850,17890,17900,17760,919
+20250328,090500,269398720,17890,17770,17900,17770,2866
+20250328,090400,218223910,17790,17700,17790,17700,1021
+20250328,090300,200128560,17720,17750,17750,17700,745
+20250328,090200,186931520,17750,17860,17860,17750,1172
+20250328,090100,166044600,17810,17750,17900,17750,2556
+20250328,090000,120426260,17750,17750,17760,17640,6757