Add accumulated files

303530/min/candle-20250324.csv

@@ -0,0 +1,734 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,211200,164756025,6600,6600,6600,6600,576
+20250324,211100,164756025,6600,6600,6600,6600,0
+20250324,211000,164756025,6600,6600,6600,6600,0
+20250324,210900,164756025,6600,6600,6600,6600,0
+20250324,210800,164756025,6600,6600,6600,6600,0
+20250324,210700,164756025,6600,6600,6600,6600,0
+20250324,210600,164756025,6600,6600,6600,6600,0
+20250324,210500,164756025,6600,6600,6600,6600,0
+20250324,210400,164756025,6600,6600,6600,6600,0
+20250324,210300,164756025,6600,6600,6600,6600,0
+20250324,210200,164756025,6600,6600,6600,6600,0
+20250324,210100,164756025,6600,6600,6600,6600,0
+20250324,210000,164756025,6600,6600,6600,6600,0
+20250324,205900,164756025,6600,6600,6600,6600,0
+20250324,205800,164756025,6600,6600,6600,6600,0
+20250324,205700,164756025,6600,6600,6600,6600,0
+20250324,205600,164756025,6600,6600,6600,6600,0
+20250324,205500,164756025,6600,6600,6600,6600,0
+20250324,205400,164756025,6600,6600,6600,6600,0
+20250324,205300,164756025,6600,6600,6600,6600,0
+20250324,205200,164756025,6600,6600,6600,6600,0
+20250324,205100,164756025,6600,6600,6600,6600,0
+20250324,205000,164756025,6600,6600,6600,6600,0
+20250324,204900,164756025,6600,6600,6600,6600,0
+20250324,204800,164756025,6600,6600,6600,6600,0
+20250324,204700,164756025,6600,6600,6600,6600,0
+20250324,204600,164756025,6600,6600,6600,6600,0
+20250324,204500,164756025,6600,6600,6600,6600,0
+20250324,204400,164756025,6600,6600,6600,6600,0
+20250324,204300,164756025,6600,6600,6600,6600,0
+20250324,204200,164756025,6600,6600,6600,6600,576
+20250324,204100,164756025,6600,6600,6600,6600,0
+20250324,204000,164756025,6600,6600,6600,6600,0
+20250324,203900,164756025,6600,6600,6600,6600,0
+20250324,203800,164756025,6600,6600,6600,6600,0
+20250324,203700,164756025,6600,6600,6600,6600,0
+20250324,203600,164756025,6600,6600,6600,6600,0
+20250324,203500,164756025,6600,6600,6600,6600,0
+20250324,203400,164756025,6600,6600,6600,6600,0
+20250324,203300,164756025,6600,6600,6600,6600,0
+20250324,203200,164756025,6600,6600,6600,6600,0
+20250324,203100,164756025,6600,6600,6600,6600,0
+20250324,203000,164756025,6600,6600,6600,6600,0
+20250324,202900,164756025,6600,6600,6600,6600,0
+20250324,202800,164756025,6600,6600,6600,6600,0
+20250324,202700,164756025,6600,6600,6600,6600,0
+20250324,202600,164756025,6600,6600,6600,6600,0
+20250324,202500,164756025,6600,6600,6600,6600,0
+20250324,202400,164756025,6600,6600,6600,6600,0
+20250324,202300,164756025,6600,6600,6600,6600,0
+20250324,202200,164756025,6600,6600,6600,6600,0
+20250324,202100,164756025,6600,6600,6600,6600,0
+20250324,202000,164756025,6600,6600,6600,6600,0
+20250324,201900,164756025,6600,6600,6600,6600,0
+20250324,201800,164756025,6600,6600,6600,6600,0
+20250324,201700,164756025,6600,6600,6600,6600,0
+20250324,201600,164756025,6600,6600,6600,6600,0
+20250324,201500,164756025,6600,6600,6600,6600,0
+20250324,201400,164756025,6600,6600,6600,6600,0
+20250324,201300,164756025,6600,6600,6600,6600,0
+20250324,201200,164756025,6600,6600,6600,6600,576
+20250324,201100,164756025,6600,6600,6600,6600,0
+20250324,201000,164756025,6600,6600,6600,6600,0
+20250324,200900,164756025,6600,6600,6600,6600,0
+20250324,200800,164756025,6600,6600,6600,6600,0
+20250324,200700,164756025,6600,6600,6600,6600,0
+20250324,200600,164756025,6600,6600,6600,6600,0
+20250324,200500,164756025,6600,6600,6600,6600,0
+20250324,200400,164756025,6600,6600,6600,6600,0
+20250324,200300,164756025,6600,6600,6600,6600,0
+20250324,200200,164756025,6600,6600,6600,6600,0
+20250324,200100,164756025,6600,6600,6600,6600,0
+20250324,200000,164756025,6600,6600,6600,6600,0
+20250324,195900,164756025,6600,6600,6600,6600,0
+20250324,195800,164756025,6600,6600,6600,6600,0
+20250324,195700,164756025,6600,6600,6600,6600,0
+20250324,195600,164756025,6600,6600,6600,6600,0
+20250324,195500,164756025,6600,6600,6600,6600,0
+20250324,195400,164756025,6600,6600,6600,6600,0
+20250324,195300,164756025,6600,6600,6600,6600,0
+20250324,195200,164756025,6600,6600,6600,6600,0
+20250324,195100,164756025,6600,6600,6600,6600,0
+20250324,195000,164756025,6600,6600,6600,6600,0
+20250324,194900,164756025,6600,6600,6600,6600,0
+20250324,194800,164756025,6600,6600,6600,6600,0
+20250324,194700,164756025,6600,6600,6600,6600,0
+20250324,194600,164756025,6600,6600,6600,6600,0
+20250324,194500,164756025,6600,6600,6600,6600,0
+20250324,194400,164756025,6600,6600,6600,6600,0
+20250324,194300,164756025,6600,6600,6600,6600,0
+20250324,194200,164756025,6600,6600,6600,6600,576
+20250324,194100,164756025,6600,6600,6600,6600,0
+20250324,194000,164756025,6600,6600,6600,6600,0
+20250324,193900,164756025,6600,6600,6600,6600,0
+20250324,193800,164756025,6600,6600,6600,6600,0
+20250324,193700,164756025,6600,6600,6600,6600,0
+20250324,193600,164756025,6600,6600,6600,6600,0
+20250324,193500,164756025,6600,6600,6600,6600,0
+20250324,193400,164756025,6600,6600,6600,6600,0
+20250324,193300,164756025,6600,6600,6600,6600,0
+20250324,193200,164756025,6600,6600,6600,6600,0
+20250324,193100,164756025,6600,6600,6600,6600,0
+20250324,193000,164756025,6600,6600,6600,6600,0
+20250324,192900,164756025,6600,6600,6600,6600,0
+20250324,192800,164756025,6600,6600,6600,6600,0
+20250324,192700,164756025,6600,6600,6600,6600,0
+20250324,192600,164756025,6600,6600,6600,6600,0
+20250324,192500,164756025,6600,6600,6600,6600,0
+20250324,192400,164756025,6600,6600,6600,6600,0
+20250324,192300,164756025,6600,6600,6600,6600,0
+20250324,192200,164756025,6600,6600,6600,6600,0
+20250324,192100,164756025,6600,6600,6600,6600,0
+20250324,192000,164756025,6600,6600,6600,6600,0
+20250324,191900,164756025,6600,6600,6600,6600,0
+20250324,191800,164756025,6600,6600,6600,6600,0
+20250324,191700,164756025,6600,6600,6600,6600,0
+20250324,191600,164756025,6600,6600,6600,6600,0
+20250324,191500,164756025,6600,6600,6600,6600,0
+20250324,191400,164756025,6600,6600,6600,6600,0
+20250324,191300,164756025,6600,6600,6600,6600,0
+20250324,191200,164756025,6600,6600,6600,6600,576
+20250324,191100,164756025,6600,6600,6600,6600,0
+20250324,191000,164756025,6600,6600,6600,6600,0
+20250324,190900,164756025,6600,6600,6600,6600,0
+20250324,190800,164756025,6600,6600,6600,6600,0
+20250324,190700,164756025,6600,6600,6600,6600,0
+20250324,190600,164756025,6600,6600,6600,6600,0
+20250324,190500,164756025,6600,6600,6600,6600,0
+20250324,190400,164756025,6600,6600,6600,6600,0
+20250324,190300,164756025,6600,6600,6600,6600,0
+20250324,190200,164756025,6600,6600,6600,6600,0
+20250324,190100,164756025,6600,6600,6600,6600,0
+20250324,190000,164756025,6600,6600,6600,6600,0
+20250324,185900,164756025,6600,6600,6600,6600,0
+20250324,185800,164756025,6600,6600,6600,6600,0
+20250324,185700,164756025,6600,6600,6600,6600,0
+20250324,185600,164756025,6600,6600,6600,6600,0
+20250324,185500,164756025,6600,6600,6600,6600,0
+20250324,185400,164756025,6600,6600,6600,6600,0
+20250324,185300,164756025,6600,6600,6600,6600,0
+20250324,185200,164756025,6600,6600,6600,6600,0
+20250324,185100,164756025,6600,6600,6600,6600,0
+20250324,185000,164756025,6600,6600,6600,6600,0
+20250324,184900,164756025,6600,6600,6600,6600,0
+20250324,184800,164756025,6600,6600,6600,6600,0
+20250324,184700,164756025,6600,6600,6600,6600,0
+20250324,184600,164756025,6600,6600,6600,6600,0
+20250324,184500,164756025,6600,6600,6600,6600,0
+20250324,184400,164756025,6600,6600,6600,6600,0
+20250324,184300,164756025,6600,6600,6600,6600,0
+20250324,184200,164756025,6600,6600,6600,6600,576
+20250324,184100,164756025,6600,6600,6600,6600,0
+20250324,184000,164756025,6600,6600,6600,6600,0
+20250324,183900,164756025,6600,6600,6600,6600,0
+20250324,183800,164756025,6600,6600,6600,6600,0
+20250324,183700,164756025,6600,6600,6600,6600,0
+20250324,183600,164756025,6600,6600,6600,6600,0
+20250324,183500,164756025,6600,6600,6600,6600,0
+20250324,183400,164756025,6600,6600,6600,6600,0
+20250324,183300,164756025,6600,6600,6600,6600,0
+20250324,183200,164756025,6600,6600,6600,6600,0
+20250324,183100,164756025,6600,6600,6600,6600,0
+20250324,183000,164756025,6600,6600,6600,6600,0
+20250324,182900,164756025,6600,6600,6600,6600,0
+20250324,182800,164756025,6600,6600,6600,6600,0
+20250324,182700,164756025,6600,6600,6600,6600,0
+20250324,182600,164756025,6600,6600,6600,6600,0
+20250324,182500,164756025,6600,6600,6600,6600,0
+20250324,182400,164756025,6600,6600,6600,6600,0
+20250324,182300,164756025,6600,6600,6600,6600,0
+20250324,182200,164756025,6600,6600,6600,6600,0
+20250324,182100,164756025,6600,6600,6600,6600,0
+20250324,182000,164756025,6600,6600,6600,6600,0
+20250324,181900,164756025,6600,6600,6600,6600,0
+20250324,181800,164756025,6600,6600,6600,6600,0
+20250324,181700,164756025,6600,6600,6600,6600,0
+20250324,181600,164756025,6600,6600,6600,6600,0
+20250324,181500,164756025,6600,6600,6600,6600,0
+20250324,181400,164756025,6600,6600,6600,6600,0
+20250324,181300,164756025,6600,6600,6600,6600,0
+20250324,181200,164756025,6600,6600,6600,6600,576
+20250324,181100,164756025,6600,6600,6600,6600,0
+20250324,181000,164756025,6600,6600,6600,6600,0
+20250324,180900,164756025,6600,6600,6600,6600,0
+20250324,180800,164756025,6600,6600,6600,6600,0
+20250324,180700,164756025,6600,6600,6600,6600,0
+20250324,180600,164756025,6600,6600,6600,6600,0
+20250324,180500,164756025,6600,6600,6600,6600,0
+20250324,180400,164756025,6600,6600,6600,6600,0
+20250324,180300,164756025,6600,6600,6600,6600,0
+20250324,180200,164756025,6600,6600,6600,6600,0
+20250324,180100,164756025,6600,6600,6600,6600,0
+20250324,180000,164756025,6600,6600,6600,6600,0
+20250324,175900,164756025,6600,6600,6600,6600,0
+20250324,175800,164756025,6600,6600,6600,6600,0
+20250324,175700,164756025,6600,6600,6600,6600,0
+20250324,175600,164756025,6600,6600,6600,6600,0
+20250324,175500,164756025,6600,6600,6600,6600,0
+20250324,175400,164756025,6600,6600,6600,6600,0
+20250324,175300,164756025,6600,6600,6600,6600,0
+20250324,175200,164756025,6600,6600,6600,6600,0
+20250324,175100,164756025,6600,6600,6600,6600,0
+20250324,175000,164756025,6600,6600,6600,6600,0
+20250324,174900,164756025,6600,6600,6600,6600,0
+20250324,174800,164756025,6600,6600,6600,6600,0
+20250324,174700,164756025,6600,6600,6600,6600,0
+20250324,174600,164756025,6600,6600,6600,6600,0
+20250324,174500,164756025,6600,6600,6600,6600,0
+20250324,174400,164756025,6600,6600,6600,6600,0
+20250324,174300,164756025,6600,6600,6600,6600,0
+20250324,174200,164756025,6600,6600,6600,6600,576
+20250324,174100,164756025,6600,6600,6600,6600,0
+20250324,174000,164756025,6600,6600,6600,6600,0
+20250324,173900,164756025,6600,6600,6600,6600,0
+20250324,173800,164756025,6600,6600,6600,6600,0
+20250324,173700,164756025,6600,6600,6600,6600,0
+20250324,173600,164756025,6600,6600,6600,6600,0
+20250324,173500,164756025,6600,6600,6600,6600,0
+20250324,173400,164756025,6600,6600,6600,6600,0
+20250324,173300,164756025,6600,6600,6600,6600,0
+20250324,173200,164756025,6600,6600,6600,6600,0
+20250324,173100,164756025,6600,6600,6600,6600,0
+20250324,173000,164756025,6600,6600,6600,6600,0
+20250324,172900,164756025,6600,6600,6600,6600,0
+20250324,172800,164756025,6600,6600,6600,6600,0
+20250324,172700,164756025,6600,6600,6600,6600,0
+20250324,172600,164756025,6600,6600,6600,6600,0
+20250324,172500,164756025,6600,6600,6600,6600,0
+20250324,172400,164756025,6600,6600,6600,6600,0
+20250324,172300,164756025,6600,6600,6600,6600,0
+20250324,172200,164756025,6600,6600,6600,6600,0
+20250324,172100,164756025,6600,6600,6600,6600,0
+20250324,172000,164756025,6600,6600,6600,6600,0
+20250324,171900,164756025,6600,6600,6600,6600,0
+20250324,171800,164756025,6600,6600,6600,6600,0
+20250324,171700,164756025,6600,6600,6600,6600,0
+20250324,171600,164756025,6600,6600,6600,6600,0
+20250324,171500,164756025,6600,6600,6600,6600,0
+20250324,171400,164756025,6600,6600,6600,6600,0
+20250324,171300,164756025,6600,6600,6600,6600,0
+20250324,171200,164756025,6600,6600,6600,6600,576
+20250324,171100,164756025,6600,6600,6600,6600,0
+20250324,171000,164756025,6600,6600,6600,6600,0
+20250324,170900,164756025,6600,6600,6600,6600,0
+20250324,170800,164756025,6600,6600,6600,6600,0
+20250324,170700,164756025,6600,6600,6600,6600,0
+20250324,170600,164756025,6600,6600,6600,6600,0
+20250324,170500,164756025,6600,6600,6600,6600,0
+20250324,170400,164756025,6600,6600,6600,6600,0
+20250324,170300,164756025,6600,6600,6600,6600,0
+20250324,170200,164756025,6600,6600,6600,6600,0
+20250324,170100,164756025,6600,6600,6600,6600,0
+20250324,170000,164756025,6600,6600,6600,6600,0
+20250324,165900,164756025,6600,6600,6600,6600,0
+20250324,165800,164756025,6600,6600,6600,6600,0
+20250324,165700,164756025,6600,6600,6600,6600,0
+20250324,165600,164756025,6600,6600,6600,6600,0
+20250324,165500,164756025,6600,6600,6600,6600,0
+20250324,165400,164756025,6600,6600,6600,6600,0
+20250324,165300,164756025,6600,6600,6600,6600,0
+20250324,165200,164756025,6600,6600,6600,6600,0
+20250324,165100,164756025,6600,6600,6600,6600,0
+20250324,165000,164756025,6600,6600,6600,6600,0
+20250324,164900,164756025,6600,6600,6600,6600,0
+20250324,164800,164756025,6600,6600,6600,6600,0
+20250324,164700,164756025,6600,6600,6600,6600,0
+20250324,164600,164756025,6600,6600,6600,6600,0
+20250324,164500,164756025,6600,6600,6600,6600,0
+20250324,164400,164756025,6600,6600,6600,6600,0
+20250324,164300,164756025,6600,6600,6600,6600,0
+20250324,164200,164756025,6600,6600,6600,6600,576
+20250324,164100,164756025,6600,6600,6600,6600,0
+20250324,164000,164756025,6600,6600,6600,6600,0
+20250324,163900,164756025,6600,6600,6600,6600,0
+20250324,163800,164756025,6600,6600,6600,6600,0
+20250324,163700,164756025,6600,6600,6600,6600,0
+20250324,163600,164756025,6600,6600,6600,6600,0
+20250324,163500,164756025,6600,6600,6600,6600,0
+20250324,163400,164756025,6600,6600,6600,6600,0
+20250324,163300,164756025,6600,6600,6600,6600,0
+20250324,163200,164756025,6600,6600,6600,6600,0
+20250324,163100,164756025,6600,6600,6600,6600,0
+20250324,163000,164756025,6600,6600,6600,6600,0
+20250324,162900,164756025,6600,6600,6600,6600,0
+20250324,162800,164756025,6600,6600,6600,6600,0
+20250324,162700,164756025,6600,6600,6600,6600,0
+20250324,162600,164756025,6600,6600,6600,6600,0
+20250324,162500,164756025,6600,6600,6600,6600,0
+20250324,162400,164756025,6600,6600,6600,6600,0
+20250324,162300,164756025,6600,6600,6600,6600,0
+20250324,162200,164756025,6600,6600,6600,6600,0
+20250324,162100,164756025,6600,6600,6600,6600,0
+20250324,162000,164756025,6600,6600,6600,6600,0
+20250324,161900,164756025,6600,6600,6600,6600,0
+20250324,161800,164756025,6600,6600,6600,6600,0
+20250324,161700,164756025,6600,6600,6600,6600,0
+20250324,161600,164756025,6600,6600,6600,6600,0
+20250324,161500,164756025,6600,6600,6600,6600,0
+20250324,161400,164756025,6600,6600,6600,6600,0
+20250324,161300,164756025,6600,6600,6600,6600,0
+20250324,161200,164756025,6600,6600,6600,6600,576
+20250324,161100,164756025,6600,6600,6600,6600,0
+20250324,161000,164756025,6600,6600,6600,6600,0
+20250324,160900,164756025,6600,6600,6600,6600,0
+20250324,160800,164756025,6600,6600,6600,6600,0
+20250324,160700,164756025,6600,6600,6600,6600,0
+20250324,160600,164756025,6600,6600,6600,6600,0
+20250324,160500,164756025,6600,6600,6600,6600,0
+20250324,160400,164756025,6600,6600,6600,6600,0
+20250324,160300,164756025,6600,6600,6600,6600,0
+20250324,160200,164756025,6600,6600,6600,6600,0
+20250324,160100,164756025,6600,6600,6600,6600,0
+20250324,160000,164756025,6600,6600,6600,6600,0
+20250324,155900,164756025,6600,6600,6600,6600,0
+20250324,155800,164756025,6600,6600,6600,6600,0
+20250324,155700,164756025,6600,6600,6600,6600,0
+20250324,155600,164756025,6600,6600,6600,6600,0
+20250324,155500,164756025,6600,6600,6600,6600,0
+20250324,155400,164756025,6600,6600,6600,6600,0
+20250324,155300,164756025,6600,6600,6600,6600,0
+20250324,155200,164756025,6600,6600,6600,6600,0
+20250324,155100,164756025,6600,6600,6600,6600,0
+20250324,155000,164756025,6600,6600,6600,6600,0
+20250324,154900,164756025,6600,6600,6600,6600,0
+20250324,154800,164756025,6600,6600,6600,6600,0
+20250324,154700,164756025,6600,6600,6600,6600,0
+20250324,154600,164756025,6600,6600,6600,6600,0
+20250324,154500,164756025,6600,6600,6600,6600,0
+20250324,154400,164756025,6600,6600,6600,6600,0
+20250324,154300,164756025,6600,6600,6600,6600,0
+20250324,154200,164756025,6600,6600,6600,6600,576
+20250324,154100,164756025,6600,6600,6600,6600,0
+20250324,154000,164756025,6600,6600,6600,6600,0
+20250324,153900,164756025,6600,6600,6600,6600,0
+20250324,153800,164756025,6600,6600,6600,6600,0
+20250324,153700,164756025,6600,6600,6600,6600,0
+20250324,153600,164756025,6600,6600,6600,6600,0
+20250324,153500,164756025,6600,6600,6600,6600,0
+20250324,153400,164756025,6600,6600,6600,6600,0
+20250324,153300,164756025,6600,6600,6600,6600,0
+20250324,153200,164756025,6600,6600,6600,6600,0
+20250324,153100,164756025,6600,6600,6600,6600,0
+20250324,153000,164756025,6600,6600,6600,6600,576
+20250324,152900,160954425,6570,6570,6570,6570,0
+20250324,152800,160954425,6570,6570,6570,6570,0
+20250324,152700,160954425,6570,6570,6570,6570,0
+20250324,152600,160954425,6570,6570,6570,6570,0
+20250324,152500,160954425,6570,6570,6570,6570,0
+20250324,152400,160954425,6570,6570,6570,6570,0
+20250324,152300,160954425,6570,6570,6570,6570,0
+20250324,152200,160954425,6570,6570,6570,6570,0
+20250324,152100,160954425,6570,6570,6570,6570,0
+20250324,152000,160954425,6570,6570,6570,6570,0
+20250324,151900,160954425,6570,6570,6570,6560,77
+20250324,151800,160448715,6580,6580,6580,6580,0
+20250324,151700,160448715,6580,6585,6585,6580,234
+20250324,151600,158908645,6580,6580,6580,6580,0
+20250324,151500,158908645,6580,6580,6580,6580,3
+20250324,151400,158888905,6590,6590,6590,6590,4
+20250324,151300,158862545,6580,6580,6580,6580,9
+20250324,151200,158803325,6580,6580,6600,6580,68
+20250324,151100,158355115,6630,6630,6630,6630,0
+20250324,151000,158355115,6630,6590,6630,6570,804
+20250324,150900,153068115,6590,6590,6590,6590,0
+20250324,150800,153068115,6590,6630,6630,6590,11
+20250324,150700,152995225,6590,6590,6590,6590,2
+20250324,150600,152982045,6650,6650,6650,6650,0
+20250324,150500,152982045,6650,6590,6650,6590,54
+20250324,150400,152626005,6590,6590,6590,6590,20
+20250324,150300,152494205,6660,6660,6660,6660,10
+20250324,150200,152427605,6680,6680,6680,6680,10
+20250324,150100,152360805,6680,6680,6680,6680,0
+20250324,150000,152360805,6680,6680,6680,6680,10
+20250324,145900,152294005,6690,6690,6690,6690,0
+20250324,145800,152294005,6690,6690,6690,6690,0
+20250324,145700,152294005,6690,6690,6690,6690,0
+20250324,145600,152294005,6690,6590,6690,6590,1000
+20250324,145500,145629255,6590,6590,6590,6590,0
+20250324,145400,145629255,6590,6590,6590,6590,0
+20250324,145300,145629255,6590,6590,6590,6590,0
+20250324,145200,145629255,6590,6590,6590,6590,0
+20250324,145100,145629255,6590,6590,6590,6590,0
+20250324,145000,145629255,6590,6590,6590,6590,0
+20250324,144900,145629255,6590,6590,6590,6590,3
+20250324,144800,145609485,6550,6550,6550,6550,0
+20250324,144700,145609485,6550,6550,6550,6550,0
+20250324,144600,145609485,6550,6590,6590,6550,1919
+20250324,144500,133009875,6590,6600,6600,6590,700
+20250324,144400,128394445,6590,6590,6590,6590,0
+20250324,144300,128394445,6590,6590,6590,6590,0
+20250324,144200,128394445,6590,6590,6590,6590,0
+20250324,144100,128394445,6590,6590,6590,6590,29
+20250324,144000,128203335,6590,6590,6590,6590,0
+20250324,143900,128203335,6590,6590,6590,6590,0
+20250324,143800,128203335,6590,6590,6590,6590,0
+20250324,143700,128203335,6590,6590,6590,6590,0
+20250324,143600,128203335,6590,6590,6590,6590,0
+20250324,143500,128203335,6590,6590,6590,6590,0
+20250324,143400,128203335,6590,6590,6590,6590,2
+20250324,143300,128190155,6590,6590,6590,6590,0
+20250324,143200,128190155,6590,6590,6590,6590,100
+20250324,143100,127531155,6590,6590,6590,6590,0
+20250324,143000,127531155,6590,6590,6590,6590,0
+20250324,142900,127531155,6590,6590,6590,6590,0
+20250324,142800,127531155,6590,6590,6590,6590,0
+20250324,142700,127531155,6590,6590,6590,6590,0
+20250324,142600,127531155,6590,6590,6590,6590,0
+20250324,142500,127531155,6590,6590,6590,6590,0
+20250324,142400,127531155,6590,6590,6590,6590,0
+20250324,142300,127531155,6590,6590,6590,6590,0
+20250324,142200,127531155,6590,6590,6590,6590,0
+20250324,142100,127531155,6590,6590,6590,6590,10
+20250324,142000,127465255,6600,6600,6600,6600,2
+20250324,141900,127452055,6600,6600,6600,6600,0
+20250324,141800,127452055,6600,6600,6600,6600,0
+20250324,141700,127452055,6600,6600,6600,6600,0
+20250324,141600,127452055,6600,6600,6600,6600,0
+20250324,141500,127452055,6600,6600,6600,6600,2
+20250324,141400,127438855,6580,6580,6580,6580,0
+20250324,141300,127438855,6580,6580,6580,6580,0
+20250324,141200,127438855,6580,6590,6590,6580,4
+20250324,141100,127412525,6590,6590,6590,6590,0
+20250324,141000,127412525,6590,6590,6590,6590,0
+20250324,140900,127412525,6590,6590,6590,6590,0
+20250324,140800,127412525,6590,6590,6590,6590,0
+20250324,140700,127412525,6590,6590,6590,6590,0
+20250324,140600,127412525,6590,6590,6590,6590,0
+20250324,140500,127412525,6590,6590,6590,6590,0
+20250324,140400,127412525,6590,6590,6590,6590,0
+20250324,140300,127412525,6590,6590,6590,6590,0
+20250324,140200,127412525,6590,6590,6590,6590,1
+20250324,140100,127405935,6600,6600,6600,6600,0
+20250324,140000,127405935,6600,6600,6600,6600,0
+20250324,135900,127405935,6600,6600,6600,6600,0
+20250324,135800,127405935,6600,6600,6600,6600,110
+20250324,135700,126679935,6600,6600,6600,6600,0
+20250324,135600,126679935,6600,6600,6600,6600,1
+20250324,135500,126673335,6620,6620,6620,6620,1
+20250324,135400,126666715,6620,6620,6620,6620,0
+20250324,135300,126666715,6620,6620,6620,6620,0
+20250324,135200,126666715,6620,6620,6620,6620,0
+20250324,135100,126666715,6620,6620,6620,6620,0
+20250324,135000,126666715,6620,6620,6620,6620,0
+20250324,134900,126666715,6620,6620,6620,6620,0
+20250324,134800,126666715,6620,6620,6620,6620,0
+20250324,134700,126666715,6620,6610,6620,6610,11
+20250324,134600,126593995,6620,6600,6620,6600,105
+20250324,134500,125900955,6600,6600,6600,6600,0
+20250324,134400,125900955,6600,6570,6600,6570,2
+20250324,134300,125887785,6570,6570,6570,6570,0
+20250324,134200,125887785,6570,6570,6570,6570,0
+20250324,134100,125887785,6570,6600,6600,6570,64
+20250324,134000,125465415,6570,6600,6600,6570,42
+20250324,133900,125188275,6600,6600,6600,6600,0
+20250324,133800,125188275,6600,6600,6600,6600,0
+20250324,133700,125188275,6600,6600,6600,6600,0
+20250324,133600,125188275,6600,6600,6600,6600,0
+20250324,133500,125188275,6600,6600,6600,6600,0
+20250324,133400,125188275,6600,6600,6600,6600,0
+20250324,133300,125188275,6600,6600,6600,6600,0
+20250324,133200,125188275,6600,6600,6600,6600,0
+20250324,133100,125188275,6600,6600,6600,6600,15
+20250324,133000,125089275,6600,6600,6600,6600,0
+20250324,132900,125089275,6600,6600,6600,6600,0
+20250324,132800,125089275,6600,6600,6600,6600,0
+20250324,132700,125089275,6600,6600,6600,6600,0
+20250324,132600,125089275,6600,6600,6600,6600,2
+20250324,132500,125076075,6570,6570,6570,6570,1
+20250324,132400,125069505,6550,6550,6550,6550,0
+20250324,132300,125069505,6550,6580,6580,6550,1000
+20250324,132200,118505785,6590,6590,6590,6590,0
+20250324,132100,118505785,6590,6590,6590,6590,30
+20250324,132000,118308085,6590,6620,6620,6590,222
+20250324,131900,116842305,6620,6620,6620,6620,1
+20250324,131800,116835685,6600,6600,6600,6600,0
+20250324,131700,116835685,6600,6600,6600,6600,0
+20250324,131600,116835685,6600,6600,6600,6600,1
+20250324,131500,116829085,6600,6600,6600,6600,0
+20250324,131400,116829085,6600,6600,6600,6600,0
+20250324,131300,116829085,6600,6600,6600,6600,9
+20250324,131200,116769685,6630,6630,6630,6630,0
+20250324,131100,116769685,6630,6630,6630,6630,0
+20250324,131000,116769685,6630,6630,6630,6630,0
+20250324,130900,116769685,6630,6630,6630,6630,0
+20250324,130800,116769685,6630,6630,6630,6630,0
+20250324,130700,116769685,6630,6630,6630,6630,0
+20250324,130600,116769685,6630,6630,6630,6630,3
+20250324,130500,116749795,6600,6600,6600,6600,0
+20250324,130400,116749795,6600,6600,6600,6600,0
+20250324,130300,116749795,6600,6600,6600,6600,0
+20250324,130200,116749795,6600,6600,6600,6600,1
+20250324,130100,116743195,6630,6630,6630,6630,0
+20250324,130000,116743195,6630,6630,6630,6630,0
+20250324,125900,116743195,6630,6630,6630,6630,0
+20250324,125800,116743195,6630,6600,6630,6600,49
+20250324,125700,116419735,6630,6630,6630,6630,0
+20250324,125600,116419735,6630,6630,6630,6630,0
+20250324,125500,116419735,6630,6630,6630,6630,0
+20250324,125400,116419735,6630,6630,6630,6630,0
+20250324,125300,116419735,6630,6630,6630,6630,0
+20250324,125200,116419735,6630,6630,6630,6630,0
+20250324,125100,116419735,6630,6630,6630,6630,0
+20250324,125000,116419735,6630,6630,6630,6630,21
+20250324,124900,116280505,6640,6640,6640,6590,2502
+20250324,124800,99765505,6650,6650,6650,6650,1
+20250324,124700,99758855,6660,6660,6660,6660,0
+20250324,124600,99758855,6660,6660,6660,6660,0
+20250324,124500,99758855,6660,6660,6660,6660,0
+20250324,124400,99758855,6660,6660,6660,6660,0
+20250324,124300,99758855,6660,6660,6660,6660,0
+20250324,124200,99758855,6660,6660,6660,6660,0
+20250324,124100,99758855,6660,6660,6660,6660,0
+20250324,124000,99758855,6660,6650,6660,6650,2
+20250324,123900,99745545,6660,6660,6660,6660,0
+20250324,123800,99745545,6660,6660,6660,6660,0
+20250324,123700,99745545,6660,6660,6660,6660,0
+20250324,123600,99745545,6660,6660,6660,6660,0
+20250324,123500,99745545,6660,6660,6660,6660,0
+20250324,123400,99745545,6660,6660,6660,6660,0
+20250324,123300,99745545,6660,6660,6660,6660,0
+20250324,123200,99745545,6660,6660,6660,6660,0
+20250324,123100,99745545,6660,6660,6660,6660,0
+20250324,123000,99745545,6660,6660,6660,6660,0
+20250324,122900,99745545,6660,6660,6660,6660,0
+20250324,122800,99745545,6660,6660,6660,6660,0
+20250324,122700,99745545,6660,6660,6660,6660,0
+20250324,122600,99745545,6660,6660,6660,6660,0
+20250324,122500,99745545,6660,6660,6660,6660,0
+20250324,122400,99745545,6660,6660,6660,6660,0
+20250324,122300,99745545,6660,6660,6660,6660,0
+20250324,122200,99745545,6660,6660,6660,6660,0
+20250324,122100,99745545,6660,6660,6660,6660,0
+20250324,122000,99745545,6660,6660,6660,6660,0
+20250324,121900,99745545,6660,6660,6660,6660,0
+20250324,121800,99745545,6660,6660,6660,6660,1
+20250324,121700,99738885,6610,6610,6610,6610,0
+20250324,121600,99738885,6610,6610,6610,6610,0
+20250324,121500,99738885,6610,6610,6610,6610,0
+20250324,121400,99738885,6610,6610,6610,6610,0
+20250324,121300,99738885,6610,6610,6610,6610,0
+20250324,121200,99738885,6610,6610,6610,6610,5
+20250324,121100,99705835,6610,6610,6610,6610,0
+20250324,121000,99705835,6610,6610,6610,6610,0
+20250324,120900,99705835,6610,6610,6610,6610,0
+20250324,120800,99705835,6610,6610,6610,6610,0
+20250324,120700,99705835,6610,6610,6610,6610,0
+20250324,120600,99705835,6610,6610,6610,6610,0
+20250324,120500,99705835,6610,6610,6610,6610,20
+20250324,120400,99573635,6660,6660,6660,6660,0
+20250324,120300,99573635,6660,6660,6660,6660,0
+20250324,120200,99573635,6660,6660,6660,6660,0
+20250324,120100,99573635,6660,6660,6660,6660,0
+20250324,120000,99573635,6660,6660,6660,6660,0
+20250324,115900,99573635,6660,6660,6660,6660,0
+20250324,115800,99573635,6660,6660,6660,6660,0
+20250324,115700,99573635,6660,6660,6660,6660,1
+20250324,115600,99566975,6620,6620,6620,6620,0
+20250324,115500,99566975,6620,6620,6620,6620,102
+20250324,115400,98891735,6660,6660,6660,6660,0
+20250324,115300,98891735,6660,6660,6660,6660,0
+20250324,115200,98891735,6660,6660,6660,6660,0
+20250324,115100,98891735,6660,6660,6660,6660,1
+20250324,115000,98885075,6660,6660,6660,6660,0
+20250324,114900,98885075,6660,6660,6660,6660,0
+20250324,114800,98885075,6660,6660,6660,6660,0
+20250324,114700,98885075,6660,6660,6660,6660,0
+20250324,114600,98885075,6660,6660,6660,6660,0
+20250324,114500,98885075,6660,6660,6660,6660,0
+20250324,114400,98885075,6660,6640,6660,6640,60
+20250324,114300,98486015,6620,6620,6620,6620,0
+20250324,114200,98486015,6620,6620,6620,6620,69
+20250324,114100,98029235,6620,6620,6620,6620,1
+20250324,114000,98022615,6640,6610,6640,6580,1514
+20250324,113900,88046805,6610,6610,6610,6610,14
+20250324,113800,87954265,6640,6640,6640,6640,0
+20250324,113700,87954265,6640,6640,6640,6640,0
+20250324,113600,87954265,6640,6640,6640,6640,0
+20250324,113500,87954265,6640,6640,6640,6640,0
+20250324,113400,87954265,6640,6640,6640,6640,0
+20250324,113300,87954265,6640,6640,6640,6640,0
+20250324,113200,87954265,6640,6640,6640,6640,1
+20250324,113100,87947625,6640,6640,6640,6640,0
+20250324,113000,87947625,6640,6640,6640,6640,5
+20250324,112900,87914425,6640,6625,6640,6625,2
+20250324,112800,87901160,6610,6610,6610,6610,0
+20250324,112700,87901160,6610,6610,6610,6610,0
+20250324,112600,87901160,6610,6610,6610,6610,0
+20250324,112500,87901160,6610,6610,6610,6610,0
+20250324,112400,87901160,6610,6610,6610,6610,0
+20250324,112300,87901160,6610,6610,6610,6610,0
+20250324,112200,87901160,6610,6610,6610,6610,165
+20250324,112100,86810510,6640,6640,6640,6640,0
+20250324,112000,86810510,6640,6640,6640,6640,0
+20250324,111900,86810510,6640,6640,6640,6640,0
+20250324,111800,86810510,6640,6610,6640,6610,2
+20250324,111700,86797260,6600,6650,6650,6600,1920
+20250324,111600,74103530,6650,6660,6660,6650,11
+20250324,111500,74030370,6650,6650,6650,6650,10
+20250324,111400,73963870,6650,6650,6650,6650,0
+20250324,111300,73963870,6650,6650,6650,6650,0
+20250324,111200,73963870,6650,6650,6650,6650,0
+20250324,111100,73963870,6650,6650,6650,6650,0
+20250324,111000,73963870,6650,6650,6650,6650,0
+20250324,110900,73963870,6650,6650,6650,6650,0
+20250324,110800,73963870,6650,6650,6650,6650,71
+20250324,110700,73491720,6660,6660,6660,6660,0
+20250324,110600,73491720,6660,6650,6660,6650,2
+20250324,110500,73478410,6660,6660,6660,6660,7
+20250324,110400,73431790,6650,6650,6650,6650,0
+20250324,110300,73431790,6650,6650,6650,6650,0
+20250324,110200,73431790,6650,6650,6650,6650,0
+20250324,110100,73431790,6650,6650,6650,6650,5
+20250324,110000,73398540,6650,6660,6660,6650,110
+20250324,105900,72666940,6660,6660,6660,6650,23
+20250324,105800,72513770,6660,6660,6660,6660,0
+20250324,105700,72513770,6660,6660,6660,6660,0
+20250324,105600,72513770,6660,6660,6660,6660,0
+20250324,105500,72513770,6660,6660,6660,6660,1
+20250324,105400,72507110,6670,6670,6670,6670,0
+20250324,105300,72507110,6670,6670,6670,6670,0
+20250324,105200,72507110,6670,6670,6670,6670,0
+20250324,105100,72507110,6670,6670,6670,6670,0
+20250324,105000,72507110,6670,6670,6670,6670,0
+20250324,104900,72507110,6670,6670,6670,6670,0
+20250324,104800,72507110,6670,6670,6670,6670,0
+20250324,104700,72507110,6670,6670,6670,6670,0
+20250324,104600,72507110,6670,6670,6670,6670,0
+20250324,104500,72507110,6670,6670,6670,6670,0
+20250324,104400,72507110,6670,6670,6670,6670,0
+20250324,104300,72507110,6670,6670,6670,6670,0
+20250324,104200,72507110,6670,6670,6670,6670,0
+20250324,104100,72507110,6670,6670,6670,6670,0
+20250324,104000,72507110,6670,6670,6670,6670,0
+20250324,103900,72507110,6670,6670,6670,6670,0
+20250324,103800,72507110,6670,6670,6670,6670,0
+20250324,103700,72507110,6670,6620,6670,6620,36
+20250324,103600,72268660,6670,6670,6670,6670,10
+20250324,103500,72201960,6670,6670,6670,6670,0
+20250324,103400,72201960,6670,6600,6680,6560,174
+20250324,103300,71057430,6680,6590,6680,6590,353
+20250324,103200,68729210,6590,6660,6660,6530,2237
+20250324,103100,53992110,6680,6680,6680,6680,0
+20250324,103000,53992110,6680,6680,6680,6680,0
+20250324,102900,53992110,6680,6680,6680,6680,10
+20250324,102800,53925310,6690,6690,6690,6690,0
+20250324,102700,53925310,6690,6690,6690,6690,0
+20250324,102600,53925310,6690,6690,6690,6690,0
+20250324,102500,53925310,6690,6680,6690,6630,3615
+20250324,102400,29905270,6740,6740,6740,6740,0
+20250324,102300,29905270,6740,6740,6740,6740,0
+20250324,102200,29905270,6740,6740,6740,6740,0
+20250324,102100,29905270,6740,6740,6740,6740,0
+20250324,102000,29905270,6740,6680,6740,6670,416
+20250324,101900,27128380,6740,6680,6740,6680,5
+20250324,101800,27094920,6740,6740,6740,6740,0
+20250324,101700,27094920,6740,6740,6740,6740,0
+20250324,101600,27094920,6740,6680,6740,6680,3
+20250324,101500,27074820,6740,6740,6740,6740,0
+20250324,101400,27074820,6740,6740,6740,6740,0
+20250324,101300,27074820,6740,6720,6740,6680,1482
+20250324,101200,17142730,6740,6740,6740,6740,0
+20250324,101100,17142730,6740,6740,6740,6740,0
+20250324,101000,17142730,6740,6740,6740,6740,0
+20250324,100900,17142730,6740,6740,6740,6740,0
+20250324,100800,17142730,6740,6740,6740,6740,0
+20250324,100700,17142730,6740,6740,6740,6740,0
+20250324,100600,17142730,6740,6740,6740,6740,0
+20250324,100500,17142730,6740,6740,6740,6740,0
+20250324,100400,17142730,6740,6740,6740,6740,0
+20250324,100300,17142730,6740,6740,6740,6740,0
+20250324,100200,17142730,6740,6740,6740,6740,7
+20250324,100100,17095550,6740,6740,6740,6740,0
+20250324,100000,17095550,6740,6740,6740,6740,0
+20250324,095900,17095550,6740,6740,6740,6740,5
+20250324,095800,17061850,6750,6750,6750,6750,1
+20250324,095700,17055100,6710,6710,6710,6710,0
+20250324,095600,17055100,6710,6710,6710,6710,0
+20250324,095500,17055100,6710,6710,6710,6710,29
+20250324,095400,16860510,6750,6750,6750,6750,0
+20250324,095300,16860510,6750,6750,6750,6750,0
+20250324,095200,16860510,6750,6750,6750,6750,0
+20250324,095100,16860510,6750,6750,6750,6750,1
+20250324,095000,16853760,6750,6750,6750,6750,0
+20250324,094900,16853760,6750,6750,6750,6750,10
+20250324,094800,16786260,6750,6750,6750,6750,0
+20250324,094700,16786260,6750,6750,6750,6750,0
+20250324,094600,16786260,6750,6750,6750,6750,0
+20250324,094500,16786260,6750,6750,6750,6750,10
+20250324,094400,16718760,6750,6750,6750,6750,0
+20250324,094300,16718760,6750,6750,6750,6750,0
+20250324,094200,16718760,6750,6750,6750,6750,0
+20250324,094100,16718760,6750,6750,6750,6750,0
+20250324,094000,16718760,6750,6750,6750,6750,0
+20250324,093900,16718760,6750,6750,6750,6750,0
+20250324,093800,16718760,6750,6750,6750,6750,0
+20250324,093700,16718760,6750,6750,6750,6750,0
+20250324,093600,16718760,6750,6750,6750,6750,1
+20250324,093500,16712010,6750,6750,6750,6750,0
+20250324,093400,16712010,6750,6750,6750,6750,0
+20250324,093300,16712010,6750,6760,6760,6750,433
+20250324,093200,13786930,6760,6760,6760,6760,0
+20250324,093100,13786930,6760,6760,6790,6760,57
+20250324,093000,13401550,6790,6760,6790,6760,6
+20250324,092900,13360960,6790,6790,6790,6790,1
+20250324,092800,13354170,6790,6790,6790,6790,0
+20250324,092700,13354170,6790,6790,6790,6790,0
+20250324,092600,13354170,6790,6790,6790,6790,0
+20250324,092500,13354170,6790,6790,6790,6790,0
+20250324,092400,13354170,6790,6790,6790,6790,0
+20250324,092300,13354170,6790,6790,6790,6790,0
+20250324,092200,13354170,6790,6790,6790,6790,2
+20250324,092100,13340590,6760,6770,6770,6760,10
+20250324,092000,13272970,6800,6800,6800,6800,0
+20250324,091900,13272970,6800,6800,6800,6800,0
+20250324,091800,13272970,6800,6800,6800,6800,0
+20250324,091700,13272970,6800,6800,6800,6800,0
+20250324,091600,13272970,6800,6800,6800,6800,0
+20250324,091500,13272970,6800,6800,6800,6800,0
+20250324,091400,13272970,6800,6800,6800,6800,0
+20250324,091300,13272970,6800,6800,6800,6800,0
+20250324,091200,13272970,6800,6800,6800,6800,0
+20250324,091100,13272970,6800,6800,6800,6800,0
+20250324,091000,13272970,6800,6800,6800,6800,200
+20250324,090900,11912970,6830,6830,6830,6830,0
+20250324,090800,11912970,6830,6830,6830,6830,0
+20250324,090700,11912970,6830,6830,6830,6830,9
+20250324,090600,11851500,6840,6840,6840,6840,0
+20250324,090500,11851500,6840,6840,6840,6840,0
+20250324,090400,11851500,6840,6840,6840,6840,1
+20250324,090300,11844660,6850,6850,6850,6850,0
+20250324,090200,11844660,6850,6850,6850,6850,0
+20250324,090100,11844660,6850,6850,6850,6850,0
+20250324,090000,11844660,6850,6670,6850,6670,1771

303530/min/candle-20250325.csv

@@ -0,0 +1,733 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,211100,171120215,6680,6680,6680,6680,338
+20250325,211000,171120215,6680,6680,6680,6680,0
+20250325,210900,171120215,6680,6680,6680,6680,0
+20250325,210800,171120215,6680,6680,6680,6680,0
+20250325,210700,171120215,6680,6680,6680,6680,0
+20250325,210600,171120215,6680,6680,6680,6680,0
+20250325,210500,171120215,6680,6680,6680,6680,0
+20250325,210400,171120215,6680,6680,6680,6680,0
+20250325,210300,171120215,6680,6680,6680,6680,0
+20250325,210200,171120215,6680,6680,6680,6680,0
+20250325,210100,171120215,6680,6680,6680,6680,0
+20250325,210000,171120215,6680,6680,6680,6680,0
+20250325,205900,171120215,6680,6680,6680,6680,0
+20250325,205800,171120215,6680,6680,6680,6680,0
+20250325,205700,171120215,6680,6680,6680,6680,0
+20250325,205600,171120215,6680,6680,6680,6680,0
+20250325,205500,171120215,6680,6680,6680,6680,0
+20250325,205400,171120215,6680,6680,6680,6680,0
+20250325,205300,171120215,6680,6680,6680,6680,0
+20250325,205200,171120215,6680,6680,6680,6680,0
+20250325,205100,171120215,6680,6680,6680,6680,0
+20250325,205000,171120215,6680,6680,6680,6680,0
+20250325,204900,171120215,6680,6680,6680,6680,0
+20250325,204800,171120215,6680,6680,6680,6680,0
+20250325,204700,171120215,6680,6680,6680,6680,0
+20250325,204600,171120215,6680,6680,6680,6680,0
+20250325,204500,171120215,6680,6680,6680,6680,0
+20250325,204400,171120215,6680,6680,6680,6680,0
+20250325,204300,171120215,6680,6680,6680,6680,0
+20250325,204200,171120215,6680,6680,6680,6680,0
+20250325,204100,171120215,6680,6680,6680,6680,338
+20250325,204000,171120215,6680,6680,6680,6680,0
+20250325,203900,171120215,6680,6680,6680,6680,0
+20250325,203800,171120215,6680,6680,6680,6680,0
+20250325,203700,171120215,6680,6680,6680,6680,0
+20250325,203600,171120215,6680,6680,6680,6680,0
+20250325,203500,171120215,6680,6680,6680,6680,0
+20250325,203400,171120215,6680,6680,6680,6680,0
+20250325,203300,171120215,6680,6680,6680,6680,0
+20250325,203200,171120215,6680,6680,6680,6680,0
+20250325,203100,171120215,6680,6680,6680,6680,0
+20250325,203000,171120215,6680,6680,6680,6680,0
+20250325,202900,171120215,6680,6680,6680,6680,0
+20250325,202800,171120215,6680,6680,6680,6680,0
+20250325,202700,171120215,6680,6680,6680,6680,0
+20250325,202600,171120215,6680,6680,6680,6680,0
+20250325,202500,171120215,6680,6680,6680,6680,0
+20250325,202400,171120215,6680,6680,6680,6680,0
+20250325,202300,171120215,6680,6680,6680,6680,0
+20250325,202200,171120215,6680,6680,6680,6680,0
+20250325,202100,171120215,6680,6680,6680,6680,0
+20250325,202000,171120215,6680,6680,6680,6680,0
+20250325,201900,171120215,6680,6680,6680,6680,0
+20250325,201800,171120215,6680,6680,6680,6680,0
+20250325,201700,171120215,6680,6680,6680,6680,0
+20250325,201600,171120215,6680,6680,6680,6680,0
+20250325,201500,171120215,6680,6680,6680,6680,0
+20250325,201400,171120215,6680,6680,6680,6680,0
+20250325,201300,171120215,6680,6680,6680,6680,0
+20250325,201200,171120215,6680,6680,6680,6680,0
+20250325,201100,171120215,6680,6680,6680,6680,338
+20250325,201000,171120215,6680,6680,6680,6680,0
+20250325,200900,171120215,6680,6680,6680,6680,0
+20250325,200800,171120215,6680,6680,6680,6680,0
+20250325,200700,171120215,6680,6680,6680,6680,0
+20250325,200600,171120215,6680,6680,6680,6680,0
+20250325,200500,171120215,6680,6680,6680,6680,0
+20250325,200400,171120215,6680,6680,6680,6680,0
+20250325,200300,171120215,6680,6680,6680,6680,0
+20250325,200200,171120215,6680,6680,6680,6680,0
+20250325,200100,171120215,6680,6680,6680,6680,0
+20250325,200000,171120215,6680,6680,6680,6680,0
+20250325,195900,171120215,6680,6680,6680,6680,0
+20250325,195800,171120215,6680,6680,6680,6680,0
+20250325,195700,171120215,6680,6680,6680,6680,0
+20250325,195600,171120215,6680,6680,6680,6680,0
+20250325,195500,171120215,6680,6680,6680,6680,0
+20250325,195400,171120215,6680,6680,6680,6680,0
+20250325,195300,171120215,6680,6680,6680,6680,0
+20250325,195200,171120215,6680,6680,6680,6680,0
+20250325,195100,171120215,6680,6680,6680,6680,0
+20250325,195000,171120215,6680,6680,6680,6680,0
+20250325,194900,171120215,6680,6680,6680,6680,0
+20250325,194800,171120215,6680,6680,6680,6680,0
+20250325,194700,171120215,6680,6680,6680,6680,0
+20250325,194600,171120215,6680,6680,6680,6680,0
+20250325,194500,171120215,6680,6680,6680,6680,0
+20250325,194400,171120215,6680,6680,6680,6680,0
+20250325,194300,171120215,6680,6680,6680,6680,0
+20250325,194200,171120215,6680,6680,6680,6680,0
+20250325,194100,171120215,6680,6680,6680,6680,338
+20250325,194000,171120215,6680,6680,6680,6680,0
+20250325,193900,171120215,6680,6680,6680,6680,0
+20250325,193800,171120215,6680,6680,6680,6680,0
+20250325,193700,171120215,6680,6680,6680,6680,0
+20250325,193600,171120215,6680,6680,6680,6680,0
+20250325,193500,171120215,6680,6680,6680,6680,0
+20250325,193400,171120215,6680,6680,6680,6680,0
+20250325,193300,171120215,6680,6680,6680,6680,0
+20250325,193200,171120215,6680,6680,6680,6680,0
+20250325,193100,171120215,6680,6680,6680,6680,0
+20250325,193000,171120215,6680,6680,6680,6680,0
+20250325,192900,171120215,6680,6680,6680,6680,0
+20250325,192800,171120215,6680,6680,6680,6680,0
+20250325,192700,171120215,6680,6680,6680,6680,0
+20250325,192600,171120215,6680,6680,6680,6680,0
+20250325,192500,171120215,6680,6680,6680,6680,0
+20250325,192400,171120215,6680,6680,6680,6680,0
+20250325,192300,171120215,6680,6680,6680,6680,0
+20250325,192200,171120215,6680,6680,6680,6680,0
+20250325,192100,171120215,6680,6680,6680,6680,0
+20250325,192000,171120215,6680,6680,6680,6680,0
+20250325,191900,171120215,6680,6680,6680,6680,0
+20250325,191800,171120215,6680,6680,6680,6680,0
+20250325,191700,171120215,6680,6680,6680,6680,0
+20250325,191600,171120215,6680,6680,6680,6680,0
+20250325,191500,171120215,6680,6680,6680,6680,0
+20250325,191400,171120215,6680,6680,6680,6680,0
+20250325,191300,171120215,6680,6680,6680,6680,0
+20250325,191200,171120215,6680,6680,6680,6680,0
+20250325,191100,171120215,6680,6680,6680,6680,338
+20250325,191000,171120215,6680,6680,6680,6680,0
+20250325,190900,171120215,6680,6680,6680,6680,0
+20250325,190800,171120215,6680,6680,6680,6680,0
+20250325,190700,171120215,6680,6680,6680,6680,0
+20250325,190600,171120215,6680,6680,6680,6680,0
+20250325,190500,171120215,6680,6680,6680,6680,0
+20250325,190400,171120215,6680,6680,6680,6680,0
+20250325,190300,171120215,6680,6680,6680,6680,0
+20250325,190200,171120215,6680,6680,6680,6680,0
+20250325,190100,171120215,6680,6680,6680,6680,0
+20250325,190000,171120215,6680,6680,6680,6680,0
+20250325,185900,171120215,6680,6680,6680,6680,0
+20250325,185800,171120215,6680,6680,6680,6680,0
+20250325,185700,171120215,6680,6680,6680,6680,0
+20250325,185600,171120215,6680,6680,6680,6680,0
+20250325,185500,171120215,6680,6680,6680,6680,0
+20250325,185400,171120215,6680,6680,6680,6680,0
+20250325,185300,171120215,6680,6680,6680,6680,0
+20250325,185200,171120215,6680,6680,6680,6680,0
+20250325,185100,171120215,6680,6680,6680,6680,0
+20250325,185000,171120215,6680,6680,6680,6680,0
+20250325,184900,171120215,6680,6680,6680,6680,0
+20250325,184800,171120215,6680,6680,6680,6680,0
+20250325,184700,171120215,6680,6680,6680,6680,0
+20250325,184600,171120215,6680,6680,6680,6680,0
+20250325,184500,171120215,6680,6680,6680,6680,0
+20250325,184400,171120215,6680,6680,6680,6680,0
+20250325,184300,171120215,6680,6680,6680,6680,0
+20250325,184200,171120215,6680,6680,6680,6680,0
+20250325,184100,171120215,6680,6680,6680,6680,338
+20250325,184000,171120215,6680,6680,6680,6680,0
+20250325,183900,171120215,6680,6680,6680,6680,0
+20250325,183800,171120215,6680,6680,6680,6680,0
+20250325,183700,171120215,6680,6680,6680,6680,0
+20250325,183600,171120215,6680,6680,6680,6680,0
+20250325,183500,171120215,6680,6680,6680,6680,0
+20250325,183400,171120215,6680,6680,6680,6680,0
+20250325,183300,171120215,6680,6680,6680,6680,0
+20250325,183200,171120215,6680,6680,6680,6680,0
+20250325,183100,171120215,6680,6680,6680,6680,0
+20250325,183000,171120215,6680,6680,6680,6680,0
+20250325,182900,171120215,6680,6680,6680,6680,0
+20250325,182800,171120215,6680,6680,6680,6680,0
+20250325,182700,171120215,6680,6680,6680,6680,0
+20250325,182600,171120215,6680,6680,6680,6680,0
+20250325,182500,171120215,6680,6680,6680,6680,0
+20250325,182400,171120215,6680,6680,6680,6680,0
+20250325,182300,171120215,6680,6680,6680,6680,0
+20250325,182200,171120215,6680,6680,6680,6680,0
+20250325,182100,171120215,6680,6680,6680,6680,0
+20250325,182000,171120215,6680,6680,6680,6680,0
+20250325,181900,171120215,6680,6680,6680,6680,0
+20250325,181800,171120215,6680,6680,6680,6680,0
+20250325,181700,171120215,6680,6680,6680,6680,0
+20250325,181600,171120215,6680,6680,6680,6680,0
+20250325,181500,171120215,6680,6680,6680,6680,0
+20250325,181400,171120215,6680,6680,6680,6680,0
+20250325,181300,171120215,6680,6680,6680,6680,0
+20250325,181200,171120215,6680,6680,6680,6680,0
+20250325,181100,171120215,6680,6680,6680,6680,338
+20250325,181000,171120215,6680,6680,6680,6680,0
+20250325,180900,171120215,6680,6680,6680,6680,0
+20250325,180800,171120215,6680,6680,6680,6680,0
+20250325,180700,171120215,6680,6680,6680,6680,0
+20250325,180600,171120215,6680,6680,6680,6680,0
+20250325,180500,171120215,6680,6680,6680,6680,0
+20250325,180400,171120215,6680,6680,6680,6680,0
+20250325,180300,171120215,6680,6680,6680,6680,0
+20250325,180200,171120215,6680,6680,6680,6680,0
+20250325,180100,171120215,6680,6680,6680,6680,0
+20250325,180000,171120215,6680,6680,6680,6680,0
+20250325,175900,171120215,6680,6680,6680,6680,0
+20250325,175800,171120215,6680,6680,6680,6680,0
+20250325,175700,171120215,6680,6680,6680,6680,0
+20250325,175600,171120215,6680,6680,6680,6680,0
+20250325,175500,171120215,6680,6680,6680,6680,0
+20250325,175400,171120215,6680,6680,6680,6680,0
+20250325,175300,171120215,6680,6680,6680,6680,0
+20250325,175200,171120215,6680,6680,6680,6680,0
+20250325,175100,171120215,6680,6680,6680,6680,0
+20250325,175000,171120215,6680,6680,6680,6680,0
+20250325,174900,171120215,6680,6680,6680,6680,0
+20250325,174800,171120215,6680,6680,6680,6680,0
+20250325,174700,171120215,6680,6680,6680,6680,0
+20250325,174600,171120215,6680,6680,6680,6680,0
+20250325,174500,171120215,6680,6680,6680,6680,0
+20250325,174400,171120215,6680,6680,6680,6680,0
+20250325,174300,171120215,6680,6680,6680,6680,0
+20250325,174200,171120215,6680,6680,6680,6680,0
+20250325,174100,171120215,6680,6680,6680,6680,338
+20250325,174000,171120215,6680,6680,6680,6680,0
+20250325,173900,171120215,6680,6680,6680,6680,0
+20250325,173800,171120215,6680,6680,6680,6680,0
+20250325,173700,171120215,6680,6680,6680,6680,0
+20250325,173600,171120215,6680,6680,6680,6680,0
+20250325,173500,171120215,6680,6680,6680,6680,0
+20250325,173400,171120215,6680,6680,6680,6680,0
+20250325,173300,171120215,6680,6680,6680,6680,0
+20250325,173200,171120215,6680,6680,6680,6680,0
+20250325,173100,171120215,6680,6680,6680,6680,0
+20250325,173000,171120215,6680,6680,6680,6680,0
+20250325,172900,171120215,6680,6680,6680,6680,0
+20250325,172800,171120215,6680,6680,6680,6680,0
+20250325,172700,171120215,6680,6680,6680,6680,0
+20250325,172600,171120215,6680,6680,6680,6680,0
+20250325,172500,171120215,6680,6680,6680,6680,0
+20250325,172400,171120215,6680,6680,6680,6680,0
+20250325,172300,171120215,6680,6680,6680,6680,0
+20250325,172200,171120215,6680,6680,6680,6680,0
+20250325,172100,171120215,6680,6680,6680,6680,0
+20250325,172000,171120215,6680,6680,6680,6680,0
+20250325,171900,171120215,6680,6680,6680,6680,0
+20250325,171800,171120215,6680,6680,6680,6680,0
+20250325,171700,171120215,6680,6680,6680,6680,0
+20250325,171600,171120215,6680,6680,6680,6680,0
+20250325,171500,171120215,6680,6680,6680,6680,0
+20250325,171400,171120215,6680,6680,6680,6680,0
+20250325,171300,171120215,6680,6680,6680,6680,0
+20250325,171200,171120215,6680,6680,6680,6680,0
+20250325,171100,171120215,6680,6680,6680,6680,338
+20250325,171000,171120215,6680,6680,6680,6680,0
+20250325,170900,171120215,6680,6680,6680,6680,0
+20250325,170800,171120215,6680,6680,6680,6680,0
+20250325,170700,171120215,6680,6680,6680,6680,0
+20250325,170600,171120215,6680,6680,6680,6680,0
+20250325,170500,171120215,6680,6680,6680,6680,0
+20250325,170400,171120215,6680,6680,6680,6680,0
+20250325,170300,171120215,6680,6680,6680,6680,0
+20250325,170200,171120215,6680,6680,6680,6680,0
+20250325,170100,171120215,6680,6680,6680,6680,0
+20250325,170000,171120215,6680,6680,6680,6680,0
+20250325,165900,171120215,6680,6680,6680,6680,0
+20250325,165800,171120215,6680,6680,6680,6680,0
+20250325,165700,171120215,6680,6680,6680,6680,0
+20250325,165600,171120215,6680,6680,6680,6680,0
+20250325,165500,171120215,6680,6680,6680,6680,0
+20250325,165400,171120215,6680,6680,6680,6680,0
+20250325,165300,171120215,6680,6680,6680,6680,0
+20250325,165200,171120215,6680,6680,6680,6680,0
+20250325,165100,171120215,6680,6680,6680,6680,0
+20250325,165000,171120215,6680,6680,6680,6680,0
+20250325,164900,171120215,6680,6680,6680,6680,0
+20250325,164800,171120215,6680,6680,6680,6680,0
+20250325,164700,171120215,6680,6680,6680,6680,0
+20250325,164600,171120215,6680,6680,6680,6680,0
+20250325,164500,171120215,6680,6680,6680,6680,0
+20250325,164400,171120215,6680,6680,6680,6680,0
+20250325,164300,171120215,6680,6680,6680,6680,0
+20250325,164200,171120215,6680,6680,6680,6680,0
+20250325,164100,171120215,6680,6680,6680,6680,338
+20250325,164000,171120215,6680,6680,6680,6680,0
+20250325,163900,171120215,6680,6680,6680,6680,0
+20250325,163800,171120215,6680,6680,6680,6680,0
+20250325,163700,171120215,6680,6680,6680,6680,0
+20250325,163600,171120215,6680,6680,6680,6680,0
+20250325,163500,171120215,6680,6680,6680,6680,0
+20250325,163400,171120215,6680,6680,6680,6680,0
+20250325,163300,171120215,6680,6680,6680,6680,0
+20250325,163200,171120215,6680,6680,6680,6680,0
+20250325,163100,171120215,6680,6680,6680,6680,0
+20250325,163000,171120215,6680,6680,6680,6680,0
+20250325,162900,171120215,6680,6680,6680,6680,0
+20250325,162800,171120215,6680,6680,6680,6680,0
+20250325,162700,171120215,6680,6680,6680,6680,0
+20250325,162600,171120215,6680,6680,6680,6680,0
+20250325,162500,171120215,6680,6680,6680,6680,0
+20250325,162400,171120215,6680,6680,6680,6680,0
+20250325,162300,171120215,6680,6680,6680,6680,0
+20250325,162200,171120215,6680,6680,6680,6680,0
+20250325,162100,171120215,6680,6680,6680,6680,0
+20250325,162000,171120215,6680,6680,6680,6680,0
+20250325,161900,171120215,6680,6680,6680,6680,0
+20250325,161800,171120215,6680,6680,6680,6680,0
+20250325,161700,171120215,6680,6680,6680,6680,0
+20250325,161600,171120215,6680,6680,6680,6680,0
+20250325,161500,171120215,6680,6680,6680,6680,0
+20250325,161400,171120215,6680,6680,6680,6680,0
+20250325,161300,171120215,6680,6680,6680,6680,0
+20250325,161200,171120215,6680,6680,6680,6680,0
+20250325,161100,171120215,6680,6680,6680,6680,338
+20250325,161000,171120215,6680,6680,6680,6680,0
+20250325,160900,171120215,6680,6680,6680,6680,0
+20250325,160800,171120215,6680,6680,6680,6680,0
+20250325,160700,171120215,6680,6680,6680,6680,0
+20250325,160600,171120215,6680,6680,6680,6680,0
+20250325,160500,171120215,6680,6680,6680,6680,0
+20250325,160400,171120215,6680,6680,6680,6680,0
+20250325,160300,171120215,6680,6680,6680,6680,0
+20250325,160200,171120215,6680,6680,6680,6680,0
+20250325,160100,171120215,6680,6680,6680,6680,0
+20250325,160000,171120215,6680,6680,6680,6680,0
+20250325,155900,171120215,6680,6680,6680,6680,0
+20250325,155800,171120215,6680,6680,6680,6680,0
+20250325,155700,171120215,6680,6680,6680,6680,0
+20250325,155600,171120215,6680,6680,6680,6680,0
+20250325,155500,171120215,6680,6680,6680,6680,0
+20250325,155400,171120215,6680,6680,6680,6680,0
+20250325,155300,171120215,6680,6680,6680,6680,0
+20250325,155200,171120215,6680,6680,6680,6680,0
+20250325,155100,171120215,6680,6680,6680,6680,0
+20250325,155000,171120215,6680,6680,6680,6680,0
+20250325,154900,171120215,6680,6680,6680,6680,0
+20250325,154800,171120215,6680,6680,6680,6680,0
+20250325,154700,171120215,6680,6680,6680,6680,0
+20250325,154600,171120215,6680,6680,6680,6680,0
+20250325,154500,171120215,6680,6680,6680,6680,0
+20250325,154400,171120215,6680,6680,6680,6680,0
+20250325,154300,171120215,6680,6680,6680,6680,0
+20250325,154200,171120215,6680,6680,6680,6680,0
+20250325,154100,171120215,6680,6680,6680,6680,338
+20250325,154000,171120215,6680,6680,6680,6680,0
+20250325,153900,171120215,6680,6680,6680,6680,0
+20250325,153800,171120215,6680,6680,6680,6680,0
+20250325,153700,171120215,6680,6680,6680,6680,0
+20250325,153600,171120215,6680,6680,6680,6680,0
+20250325,153500,171120215,6680,6680,6680,6680,0
+20250325,153400,171120215,6680,6680,6680,6680,0
+20250325,153300,171120215,6680,6680,6680,6680,0
+20250325,153200,171120215,6680,6680,6680,6680,0
+20250325,153100,171120215,6680,6680,6680,6680,0
+20250325,153000,171120215,6680,6680,6680,6680,338
+20250325,152900,168862375,6680,6680,6680,6680,0
+20250325,152800,168862375,6680,6680,6680,6680,0
+20250325,152700,168862375,6680,6680,6680,6680,0
+20250325,152600,168862375,6680,6680,6680,6680,0
+20250325,152500,168862375,6680,6680,6680,6680,0
+20250325,152400,168862375,6680,6680,6680,6680,0
+20250325,152300,168862375,6680,6680,6680,6680,0
+20250325,152200,168862375,6680,6680,6680,6680,0
+20250325,152100,168862375,6680,6680,6680,6680,0
+20250325,152000,168862375,6680,6680,6680,6680,0
+20250325,151900,168862375,6680,6680,6680,6680,200
+20250325,151800,167526375,6720,6720,6720,6720,0
+20250325,151700,167526375,6720,6720,6720,6720,0
+20250325,151600,167526375,6720,6630,6720,6630,32
+20250325,151500,167314055,6620,6620,6620,6620,0
+20250325,151400,167314055,6620,6620,6620,6620,0
+20250325,151300,167314055,6620,6620,6620,6620,0
+20250325,151200,167314055,6620,6620,6620,6620,0
+20250325,151100,167314055,6620,6630,6630,6620,46
+20250325,151000,167009125,6620,6620,6620,6620,48
+20250325,150900,166691365,6630,6630,6630,6630,0
+20250325,150800,166691365,6630,6630,6630,6630,1
+20250325,150700,166684735,6630,6630,6630,6630,0
+20250325,150600,166684735,6630,6690,6700,6630,301
+20250325,150500,164669025,6690,6690,6690,6690,0
+20250325,150400,164669025,6690,6690,6690,6690,0
+20250325,150300,164669025,6690,6690,6690,6690,0
+20250325,150200,164669025,6690,6690,6690,6690,10
+20250325,150100,164602125,6700,6700,6700,6700,0
+20250325,150000,164602125,6700,6700,6700,6700,0
+20250325,145900,164602125,6700,6690,6700,6690,300
+20250325,145800,162592905,6620,6650,6730,6620,578
+20250325,145700,158729135,6670,6670,6670,6670,0
+20250325,145600,158729135,6670,6670,6670,6670,0
+20250325,145500,158729135,6670,6670,6670,6670,0
+20250325,145400,158729135,6670,6670,6670,6670,0
+20250325,145300,158729135,6670,6620,6670,6620,21
+20250325,145200,158590065,6620,6630,6630,6620,79
+20250325,145100,158066915,6750,6750,6750,6750,0
+20250325,145000,158066915,6750,6750,6750,6750,0
+20250325,144900,158066915,6750,6650,6750,6650,17
+20250325,144800,157953765,6760,6700,6760,6700,500
+20250325,144700,154580705,6700,6600,6700,6600,500
+20250325,144600,151261315,6630,6630,6630,6630,0
+20250325,144500,151261315,6630,6630,6630,6630,1
+20250325,144400,151254685,6560,6630,6630,6560,511
+20250325,144300,147867525,6630,6630,6630,6630,0
+20250325,144200,147867525,6630,6630,6630,6630,0
+20250325,144100,147867525,6630,6630,6630,6630,3
+20250325,144000,147847635,6560,6600,6640,6560,509
+20250325,143900,144478755,6600,6600,6600,6600,3
+20250325,143800,144458955,6600,6600,6600,6600,0
+20250325,143700,144458955,6600,6600,6600,6600,0
+20250325,143600,144458955,6600,6600,6600,6600,0
+20250325,143500,144458955,6600,6600,6600,6600,0
+20250325,143400,144458955,6600,6600,6600,6600,90
+20250325,143300,143864955,6600,6600,6600,6600,0
+20250325,143200,143864955,6600,6600,6600,6600,0
+20250325,143100,143864955,6600,6550,6600,6550,3
+20250325,143000,143845255,6560,6560,6560,6560,0
+20250325,142900,143845255,6560,6560,6560,6560,0
+20250325,142800,143845255,6560,6600,6600,6560,590
+20250325,142700,139956745,6590,6590,6590,6590,0
+20250325,142600,139956745,6590,6590,6590,6590,0
+20250325,142500,139956745,6590,6590,6590,6590,0
+20250325,142400,139956745,6590,6590,6590,6590,0
+20250325,142300,139956745,6590,6590,6590,6590,66
+20250325,142200,139521805,6590,6590,6590,6590,2
+20250325,142100,139508625,6590,6590,6590,6590,233
+20250325,142000,137973155,6580,6580,6580,6580,0
+20250325,141900,137973155,6580,6580,6580,6580,0
+20250325,141800,137973155,6580,6580,6580,6580,28
+20250325,141700,137788915,6560,6560,6560,6560,0
+20250325,141600,137788915,6560,6560,6560,6560,0
+20250325,141500,137788915,6560,6560,6560,6560,162
+20250325,141400,136726195,6560,6560,6560,6560,0
+20250325,141300,136726195,6560,6560,6560,6560,5
+20250325,141200,136693395,6560,6560,6560,6560,0
+20250325,141100,136693395,6560,6560,6560,6560,0
+20250325,141000,136693395,6560,6560,6560,6560,0
+20250325,140900,136693395,6560,6560,6560,6560,0
+20250325,140800,136693395,6560,6560,6560,6560,0
+20250325,140700,136693395,6560,6560,6560,6560,1
+20250325,140600,136686835,6570,6570,6570,6570,20
+20250325,140500,136555435,6570,6570,6570,6570,1
+20250325,140400,136548865,6560,6560,6560,6560,0
+20250325,140300,136548865,6560,6560,6560,6560,0
+20250325,140200,136548865,6560,6560,6560,6560,0
+20250325,140100,136548865,6560,6560,6560,6560,0
+20250325,140000,136548865,6560,6590,6590,6560,7
+20250325,135900,136502855,6590,6590,6590,6590,0
+20250325,135800,136502855,6590,6590,6590,6590,0
+20250325,135700,136502855,6590,6590,6590,6590,0
+20250325,135600,136502855,6590,6590,6590,6590,0
+20250325,135500,136502855,6590,6590,6590,6590,5
+20250325,135400,136469905,6540,6540,6540,6540,0
+20250325,135300,136469905,6540,6540,6540,6540,0
+20250325,135200,136469905,6540,6540,6540,6540,0
+20250325,135100,136469905,6540,6540,6540,6540,0
+20250325,135000,136469905,6540,6540,6540,6540,25
+20250325,134900,136306405,6540,6540,6540,6540,0
+20250325,134800,136306405,6540,6540,6540,6540,0
+20250325,134700,136306405,6540,6540,6540,6540,0
+20250325,134600,136306405,6540,6540,6540,6540,0
+20250325,134500,136306405,6540,6540,6540,6540,0
+20250325,134400,136306405,6540,6550,6550,6540,726
+20250325,134300,131552975,6600,6600,6600,6600,0
+20250325,134200,131552975,6600,6600,6600,6600,2
+20250325,134100,131539775,6550,6550,6550,6550,0
+20250325,134000,131539775,6550,6550,6550,6550,0
+20250325,133900,131539775,6550,6550,6550,6550,0
+20250325,133800,131539775,6550,6550,6550,6550,0
+20250325,133700,131539775,6550,6550,6550,6550,0
+20250325,133600,131539775,6550,6550,6550,6550,0
+20250325,133500,131539775,6550,6550,6550,6550,0
+20250325,133400,131539775,6550,6550,6550,6550,0
+20250325,133300,131539775,6550,6550,6550,6550,0
+20250325,133200,131539775,6550,6550,6550,6550,0
+20250325,133100,131539775,6550,6560,6560,6550,7
+20250325,133000,131493875,6590,6590,6590,6590,0
+20250325,132900,131493875,6590,6590,6590,6590,0
+20250325,132800,131493875,6590,6590,6590,6590,0
+20250325,132700,131493875,6590,6590,6590,6590,0
+20250325,132600,131493875,6590,6590,6590,6590,0
+20250325,132500,131493875,6590,6590,6590,6590,0
+20250325,132400,131493875,6590,6590,6590,6590,0
+20250325,132300,131493875,6590,6590,6590,6590,0
+20250325,132200,131493875,6590,6590,6590,6590,0
+20250325,132100,131493875,6590,6590,6590,6590,0
+20250325,132000,131493875,6590,6590,6590,6590,0
+20250325,131900,131493875,6590,6600,6600,6590,212
+20250325,131800,130094795,6630,6630,6630,6630,0
+20250325,131700,130094795,6630,6630,6630,6630,0
+20250325,131600,130094795,6630,6630,6630,6630,0
+20250325,131500,130094795,6630,6630,6630,6630,103
+20250325,131400,129411905,6640,6640,6640,6640,0
+20250325,131300,129411905,6640,6640,6640,6640,0
+20250325,131200,129411905,6640,6640,6640,6640,0
+20250325,131100,129411905,6640,6640,6640,6640,0
+20250325,131000,129411905,6640,6640,6640,6640,0
+20250325,130900,129411905,6640,6640,6640,6640,0
+20250325,130800,129411905,6640,6640,6640,6640,0
+20250325,130700,129411905,6640,6640,6640,6640,0
+20250325,130600,129411905,6640,6640,6640,6640,0
+20250325,130500,129411905,6640,6640,6640,6640,0
+20250325,130400,129411905,6640,6640,6640,6640,0
+20250325,130300,129411905,6640,6640,6640,6640,0
+20250325,130200,129411905,6640,6640,6640,6640,0
+20250325,130100,129411905,6640,6640,6640,6640,0
+20250325,130000,129411905,6640,6640,6640,6640,0
+20250325,125900,129411905,6640,6640,6640,6640,0
+20250325,125800,129411905,6640,6640,6640,6640,0
+20250325,125700,129411905,6640,6640,6640,6640,0
+20250325,125600,129411905,6640,6640,6640,6640,1
+20250325,125500,129405265,6620,6630,6630,6620,234
+20250325,125400,127856105,6630,6630,6630,6630,0
+20250325,125300,127856105,6630,6630,6630,6630,0
+20250325,125200,127856105,6630,6630,6630,6630,0
+20250325,125100,127856105,6630,6630,6630,6630,0
+20250325,125000,127856105,6630,6630,6630,6630,9
+20250325,124900,127796435,6630,6630,6630,6630,1
+20250325,124800,127789805,6620,6620,6620,6620,0
+20250325,124700,127789805,6620,6620,6620,6620,0
+20250325,124600,127789805,6620,6620,6620,6620,0
+20250325,124500,127789805,6620,6620,6620,6620,6
+20250325,124400,127750085,6650,6650,6650,6650,0
+20250325,124300,127750085,6650,6650,6650,6650,0
+20250325,124200,127750085,6650,6650,6650,6650,0
+20250325,124100,127750085,6650,6650,6650,6650,0
+20250325,124000,127750085,6650,6650,6650,6650,0
+20250325,123900,127750085,6650,6640,6650,6640,655
+20250325,123800,123396925,6640,6640,6640,6640,0
+20250325,123700,123396925,6640,6640,6640,6640,0
+20250325,123600,123396925,6640,6640,6640,6640,0
+20250325,123500,123396925,6640,6640,6640,6640,0
+20250325,123400,123396925,6640,6640,6640,6640,0
+20250325,123300,123396925,6640,6640,6640,6640,0
+20250325,123200,123396925,6640,6640,6640,6640,0
+20250325,123100,123396925,6640,6640,6640,6640,0
+20250325,123000,123396925,6640,6640,6640,6640,5
+20250325,122900,123363725,6640,6640,6640,6640,0
+20250325,122800,123363725,6640,6640,6640,6640,0
+20250325,122700,123363725,6640,6640,6640,6640,15
+20250325,122600,123264125,6640,6640,6640,6640,10
+20250325,122500,123197725,6630,6630,6630,6630,0
+20250325,122400,123197725,6630,6630,6630,6630,0
+20250325,122300,123197725,6630,6630,6630,6630,0
+20250325,122200,123197725,6630,6630,6630,6630,0
+20250325,122100,123197725,6630,6630,6630,6630,0
+20250325,122000,123197725,6630,6630,6630,6630,0
+20250325,121900,123197725,6630,6630,6630,6630,0
+20250325,121800,123197725,6630,6630,6630,6630,0
+20250325,121700,123197725,6630,6630,6630,6630,0
+20250325,121600,123197725,6630,6630,6630,6630,0
+20250325,121500,123197725,6630,6630,6630,6630,0
+20250325,121400,123197725,6630,6630,6630,6630,0
+20250325,121300,123197725,6630,6630,6630,6630,0
+20250325,121200,123197725,6630,6630,6630,6630,0
+20250325,121100,123197725,6630,6630,6630,6630,0
+20250325,121000,123197725,6630,6630,6630,6630,20
+20250325,120900,123065125,6590,6590,6590,6590,0
+20250325,120800,123065125,6590,6590,6590,6590,0
+20250325,120700,123065125,6590,6590,6590,6590,0
+20250325,120600,123065125,6590,6590,6590,6590,0
+20250325,120500,123065125,6590,6590,6590,6590,0
+20250325,120400,123065125,6590,6590,6590,6590,0
+20250325,120300,123065125,6590,6590,6590,6590,0
+20250325,120200,123065125,6590,6590,6590,6590,0
+20250325,120100,123065125,6590,6590,6590,6590,0
+20250325,120000,123065125,6590,6590,6590,6590,0
+20250325,115900,123065125,6590,6590,6590,6590,0
+20250325,115800,123065125,6590,6590,6590,6590,0
+20250325,115700,123065125,6590,6590,6590,6590,0
+20250325,115600,123065125,6590,6590,6590,6590,0
+20250325,115500,123065125,6590,6590,6590,6590,0
+20250325,115400,123065125,6590,6590,6590,6590,0
+20250325,115300,123065125,6590,6590,6590,6590,0
+20250325,115200,123065125,6590,6590,6590,6590,0
+20250325,115100,123065125,6590,6590,6590,6590,0
+20250325,115000,123065125,6590,6590,6590,6590,0
+20250325,114900,123065125,6590,6590,6590,6590,0
+20250325,114800,123065125,6590,6590,6590,6590,0
+20250325,114700,123065125,6590,6590,6590,6590,0
+20250325,114600,123065125,6590,6590,6590,6590,0
+20250325,114500,123065125,6590,6590,6590,6590,0
+20250325,114400,123065125,6590,6590,6590,6590,4
+20250325,114300,123038765,6590,6590,6590,6590,0
+20250325,114200,123038765,6590,6590,6590,6590,0
+20250325,114100,123038765,6590,6590,6590,6590,0
+20250325,114000,123038765,6590,6590,6590,6590,0
+20250325,113900,123038765,6590,6590,6590,6590,0
+20250325,113800,123038765,6590,6590,6590,6590,0
+20250325,113700,123038765,6590,6590,6590,6590,10
+20250325,113600,122972865,6620,6620,6620,6620,0
+20250325,113500,122972865,6620,6620,6620,6620,0
+20250325,113400,122972865,6620,6620,6620,6620,0
+20250325,113300,122972865,6620,6620,6620,6620,200
+20250325,113200,121648865,6620,6620,6620,6620,0
+20250325,113100,121648865,6620,6620,6620,6620,0
+20250325,113000,121648865,6620,6620,6620,6620,0
+20250325,112900,121648865,6620,6620,6620,6620,0
+20250325,112800,121648865,6620,6620,6620,6620,13
+20250325,112700,121562805,6770,6610,6770,6610,250
+20250325,112600,119895065,6570,6570,6570,6570,9
+20250325,112500,119835935,6570,6570,6570,6570,0
+20250325,112400,119835935,6570,6570,6570,6570,0
+20250325,112300,119835935,6570,6570,6570,6570,0
+20250325,112200,119835935,6570,6570,6570,6570,7
+20250325,112100,119789945,6570,6570,6570,6570,0
+20250325,112000,119789945,6570,6570,6570,6570,0
+20250325,111900,119789945,6570,6560,6570,6550,1161
+20250325,111800,112182505,6570,6570,6570,6570,0
+20250325,111700,112182505,6570,6570,6570,6570,0
+20250325,111600,112182505,6570,6580,6580,6570,480
+20250325,111500,109028415,6590,6590,6590,6590,0
+20250325,111400,109028415,6590,6590,6590,6590,100
+20250325,111300,108369415,6590,6590,6590,6590,18
+20250325,111200,108250795,6590,6590,6590,6590,0
+20250325,111100,108250795,6590,6590,6590,6590,0
+20250325,111000,108250795,6590,6630,6630,6590,20
+20250325,110900,108118895,6580,6580,6580,6580,0
+20250325,110800,108118895,6580,6580,6580,6575,312
+20250325,110700,106065940,6580,6580,6580,6580,0
+20250325,110600,106065940,6580,6580,6580,6580,0
+20250325,110500,106065940,6580,6580,6580,6580,0
+20250325,110400,106065940,6580,6580,6580,6580,0
+20250325,110300,106065940,6580,6610,6610,6580,280
+20250325,110200,104222820,6620,6620,6620,6620,4500
+20250325,110100,74432820,6630,6650,6650,6630,17
+20250325,110000,74320050,6660,6660,6660,6660,0
+20250325,105900,74320050,6660,6660,6660,6660,0
+20250325,105800,74320050,6660,6660,6660,6660,14
+20250325,105700,74226810,6660,6660,6660,6660,1
+20250325,105600,74220150,6690,6690,6690,6690,0
+20250325,105500,74220150,6690,6690,6690,6690,1
+20250325,105400,74213460,6640,6640,6640,6640,0
+20250325,105300,74213460,6640,6640,6640,6640,0
+20250325,105200,74213460,6640,6640,6640,6640,0
+20250325,105100,74213460,6640,6640,6640,6640,0
+20250325,105000,74213460,6640,6690,6690,6630,101
+20250325,104900,73540210,6730,6730,6730,6730,0
+20250325,104800,73540210,6730,6730,6730,6730,0
+20250325,104700,73540210,6730,6730,6730,6730,0
+20250325,104600,73540210,6730,6730,6730,6730,0
+20250325,104500,73540210,6730,6720,6730,6720,191
+20250325,104400,72254910,6780,6780,6780,6780,15
+20250325,104300,72153210,6800,6790,6800,6790,100
+20250325,104200,71473650,6840,6840,6840,6840,0
+20250325,104100,71473650,6840,6750,6840,6750,1000
+20250325,104000,64681270,6700,6730,6730,6700,107
+20250325,103900,63963850,6730,6720,6730,6720,16
+20250325,103800,63856280,6780,6780,6780,6780,0
+20250325,103700,63856280,6780,6780,6780,6780,0
+20250325,103600,63856280,6780,6770,6780,6770,157
+20250325,103500,62792330,6770,6750,6770,6750,50
+20250325,103400,62453850,6750,6750,6750,6750,0
+20250325,103300,62453850,6750,6750,6750,6750,0
+20250325,103200,62453850,6750,6740,6750,6740,166
+20250325,103100,61333850,6750,6740,6750,6740,177
+20250325,103000,60140390,6700,6680,6700,6670,56
+20250325,102900,59765410,6680,6680,6680,6680,101
+20250325,102800,59090730,6680,6680,6680,6680,0
+20250325,102700,59090730,6680,6680,6680,6680,260
+20250325,102600,57353930,6680,6680,6680,6680,0
+20250325,102500,57353930,6680,6650,6680,6650,200
+20250325,102400,56020260,6650,6660,6660,6650,200
+20250325,102300,54689260,6660,6630,6660,6630,300
+20250325,102200,52693830,6630,6620,6630,6620,200
+20250325,102100,51367920,6570,6570,6570,6570,0
+20250325,102000,51367920,6570,6570,6570,6570,0
+20250325,101900,51367920,6570,6570,6570,6570,0
+20250325,101800,51367920,6570,6570,6570,6570,0
+20250325,101700,51367920,6570,6570,6570,6570,0
+20250325,101600,51367920,6570,6570,6570,6570,1
+20250325,101500,51361350,6610,6610,6610,6610,0
+20250325,101400,51361350,6610,6610,6610,6610,0
+20250325,101300,51361350,6610,6610,6610,6610,0
+20250325,101200,51361350,6610,6610,6610,6610,0
+20250325,101100,51361350,6610,6610,6610,6610,98
+20250325,101000,50713570,6610,6610,6610,6610,2
+20250325,100900,50700350,6630,6630,6630,6630,1
+20250325,100800,50693720,6610,6610,6610,6610,0
+20250325,100700,50693720,6610,6610,6610,6610,183
+20250325,100600,49484090,6620,6620,6620,6620,0
+20250325,100500,49484090,6620,6620,6620,6620,0
+20250325,100400,49484090,6620,6620,6620,6620,0
+20250325,100300,49484090,6620,6620,6620,6620,0
+20250325,100200,49484090,6620,6620,6620,6620,0
+20250325,100100,49484090,6620,6620,6620,6620,0
+20250325,100000,49484090,6620,6620,6620,6620,0
+20250325,095900,49484090,6620,6620,6620,6620,0
+20250325,095800,49484090,6620,6620,6620,6620,0
+20250325,095700,49484090,6620,6620,6620,6620,0
+20250325,095600,49484090,6620,6620,6620,6620,0
+20250325,095500,49484090,6620,6620,6620,6620,0
+20250325,095400,49484090,6620,6620,6620,6620,0
+20250325,095300,49484090,6620,6620,6620,6620,0
+20250325,095200,49484090,6620,6620,6620,6620,0
+20250325,095100,49484090,6620,6620,6620,6620,1
+20250325,095000,49477470,6630,6630,6630,6630,10
+20250325,094900,49411170,6630,6630,6630,6630,0
+20250325,094800,49411170,6630,6630,6630,6630,0
+20250325,094700,49411170,6630,6630,6630,6630,225
+20250325,094600,47919420,6650,6570,6650,6570,300
+20250325,094500,45930810,6570,6560,6570,6560,601
+20250325,094400,41982840,6560,6560,6560,6560,0
+20250325,094300,41982840,6560,6560,6560,6560,0
+20250325,094200,41982840,6560,6560,6560,6560,0
+20250325,094100,41982840,6560,6560,6560,6560,12
+20250325,094000,41904120,6550,6550,6550,6550,0
+20250325,093900,41904120,6550,6550,6550,6550,0
+20250325,093800,41904120,6550,6550,6550,6550,0
+20250325,093700,41904120,6550,6550,6550,6550,10
+20250325,093600,41838620,6550,6550,6550,6550,0
+20250325,093500,41838620,6550,6550,6550,6550,0
+20250325,093400,41838620,6550,6550,6550,6550,1
+20250325,093300,41832070,6520,6530,6530,6520,245
+20250325,093200,40232670,6520,6520,6520,6520,0
+20250325,093100,40232670,6520,6520,6520,6520,0
+20250325,093000,40232670,6520,6520,6520,6520,60
+20250325,092900,39841470,6520,6520,6520,6520,0
+20250325,092800,39841470,6520,6520,6520,6520,0
+20250325,092700,39841470,6520,6530,6530,6520,817
+20250325,092600,34513520,6530,6550,6550,6530,547
+20250325,092500,30939580,6550,6550,6550,6550,0
+20250325,092400,30939580,6550,6570,6570,6550,1736
+20250325,092300,19563520,6580,6580,6580,6580,86
+20250325,092200,18997640,6560,6590,6590,6560,801
+20250325,092100,13735610,6590,6590,6590,6590,0
+20250325,092000,13735610,6590,6590,6590,6590,0
+20250325,091900,13735610,6590,6590,6590,6590,196
+20250325,091800,12443970,6590,6590,6590,6590,277
+20250325,091700,10618540,6600,6610,6610,6600,263
+20250325,091600,8881490,6660,6660,6660,6660,0
+20250325,091500,8881490,6660,6660,6660,6660,0
+20250325,091400,8881490,6660,6600,6660,6600,401
+20250325,091300,6234830,6660,6660,6660,6660,1
+20250325,091200,6228170,6600,6650,6650,6600,374
+20250325,091100,3741270,6660,6660,6660,6660,0
+20250325,091000,3741270,6660,6660,6660,6660,0
+20250325,090900,3741270,6660,6660,6660,6660,0
+20250325,090800,3741270,6660,6660,6660,6660,2
+20250325,090700,3727950,6680,6680,6680,6680,0
+20250325,090600,3727950,6680,6680,6680,6680,0
+20250325,090500,3727950,6680,6680,6680,6680,0
+20250325,090400,3727950,6680,6680,6680,6680,0
+20250325,090300,3727950,6680,6680,6680,6680,0
+20250325,090200,3727950,6680,6690,6690,6680,107
+20250325,090100,3013180,6610,6610,6610,6610,50
+20250325,090000,2682680,6680,6690,6690,6680,401

303530/min/candle-20250326.csv

@@ -0,0 +1,731 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,210900,58189125,6800,6800,6800,6800,82
+20250326,210800,58189125,6800,6800,6800,6800,0
+20250326,210700,58189125,6800,6800,6800,6800,0
+20250326,210600,58189125,6800,6800,6800,6800,0
+20250326,210500,58189125,6800,6800,6800,6800,0
+20250326,210400,58189125,6800,6800,6800,6800,0
+20250326,210300,58189125,6800,6800,6800,6800,0
+20250326,210200,58189125,6800,6800,6800,6800,0
+20250326,210100,58189125,6800,6800,6800,6800,0
+20250326,210000,58189125,6800,6800,6800,6800,0
+20250326,205900,58189125,6800,6800,6800,6800,0
+20250326,205800,58189125,6800,6800,6800,6800,0
+20250326,205700,58189125,6800,6800,6800,6800,0
+20250326,205600,58189125,6800,6800,6800,6800,0
+20250326,205500,58189125,6800,6800,6800,6800,0
+20250326,205400,58189125,6800,6800,6800,6800,0
+20250326,205300,58189125,6800,6800,6800,6800,0
+20250326,205200,58189125,6800,6800,6800,6800,0
+20250326,205100,58189125,6800,6800,6800,6800,0
+20250326,205000,58189125,6800,6800,6800,6800,0
+20250326,204900,58189125,6800,6800,6800,6800,0
+20250326,204800,58189125,6800,6800,6800,6800,0
+20250326,204700,58189125,6800,6800,6800,6800,0
+20250326,204600,58189125,6800,6800,6800,6800,0
+20250326,204500,58189125,6800,6800,6800,6800,0
+20250326,204400,58189125,6800,6800,6800,6800,0
+20250326,204300,58189125,6800,6800,6800,6800,0
+20250326,204200,58189125,6800,6800,6800,6800,0
+20250326,204100,58189125,6800,6800,6800,6800,0
+20250326,204000,58189125,6800,6800,6800,6800,0
+20250326,203900,58189125,6800,6800,6800,6800,82
+20250326,203800,58189125,6800,6800,6800,6800,0
+20250326,203700,58189125,6800,6800,6800,6800,0
+20250326,203600,58189125,6800,6800,6800,6800,0
+20250326,203500,58189125,6800,6800,6800,6800,0
+20250326,203400,58189125,6800,6800,6800,6800,0
+20250326,203300,58189125,6800,6800,6800,6800,0
+20250326,203200,58189125,6800,6800,6800,6800,0
+20250326,203100,58189125,6800,6800,6800,6800,0
+20250326,203000,58189125,6800,6800,6800,6800,0
+20250326,202900,58189125,6800,6800,6800,6800,0
+20250326,202800,58189125,6800,6800,6800,6800,0
+20250326,202700,58189125,6800,6800,6800,6800,0
+20250326,202600,58189125,6800,6800,6800,6800,0
+20250326,202500,58189125,6800,6800,6800,6800,0
+20250326,202400,58189125,6800,6800,6800,6800,0
+20250326,202300,58189125,6800,6800,6800,6800,0
+20250326,202200,58189125,6800,6800,6800,6800,0
+20250326,202100,58189125,6800,6800,6800,6800,0
+20250326,202000,58189125,6800,6800,6800,6800,0
+20250326,201900,58189125,6800,6800,6800,6800,0
+20250326,201800,58189125,6800,6800,6800,6800,0
+20250326,201700,58189125,6800,6800,6800,6800,0
+20250326,201600,58189125,6800,6800,6800,6800,0
+20250326,201500,58189125,6800,6800,6800,6800,0
+20250326,201400,58189125,6800,6800,6800,6800,0
+20250326,201300,58189125,6800,6800,6800,6800,0
+20250326,201200,58189125,6800,6800,6800,6800,0
+20250326,201100,58189125,6800,6800,6800,6800,0
+20250326,201000,58189125,6800,6800,6800,6800,0
+20250326,200900,58189125,6800,6800,6800,6800,82
+20250326,200800,58189125,6800,6800,6800,6800,0
+20250326,200700,58189125,6800,6800,6800,6800,0
+20250326,200600,58189125,6800,6800,6800,6800,0
+20250326,200500,58189125,6800,6800,6800,6800,0
+20250326,200400,58189125,6800,6800,6800,6800,0
+20250326,200300,58189125,6800,6800,6800,6800,0
+20250326,200200,58189125,6800,6800,6800,6800,0
+20250326,200100,58189125,6800,6800,6800,6800,0
+20250326,200000,58189125,6800,6800,6800,6800,0
+20250326,195900,58189125,6800,6800,6800,6800,0
+20250326,195800,58189125,6800,6800,6800,6800,0
+20250326,195700,58189125,6800,6800,6800,6800,0
+20250326,195600,58189125,6800,6800,6800,6800,0
+20250326,195500,58189125,6800,6800,6800,6800,0
+20250326,195400,58189125,6800,6800,6800,6800,0
+20250326,195300,58189125,6800,6800,6800,6800,0
+20250326,195200,58189125,6800,6800,6800,6800,0
+20250326,195100,58189125,6800,6800,6800,6800,0
+20250326,195000,58189125,6800,6800,6800,6800,0
+20250326,194900,58189125,6800,6800,6800,6800,0
+20250326,194800,58189125,6800,6800,6800,6800,0
+20250326,194700,58189125,6800,6800,6800,6800,0
+20250326,194600,58189125,6800,6800,6800,6800,0
+20250326,194500,58189125,6800,6800,6800,6800,0
+20250326,194400,58189125,6800,6800,6800,6800,0
+20250326,194300,58189125,6800,6800,6800,6800,0
+20250326,194200,58189125,6800,6800,6800,6800,0
+20250326,194100,58189125,6800,6800,6800,6800,0
+20250326,194000,58189125,6800,6800,6800,6800,0
+20250326,193900,58189125,6800,6800,6800,6800,82
+20250326,193800,58189125,6800,6800,6800,6800,0
+20250326,193700,58189125,6800,6800,6800,6800,0
+20250326,193600,58189125,6800,6800,6800,6800,0
+20250326,193500,58189125,6800,6800,6800,6800,0
+20250326,193400,58189125,6800,6800,6800,6800,0
+20250326,193300,58189125,6800,6800,6800,6800,0
+20250326,193200,58189125,6800,6800,6800,6800,0
+20250326,193100,58189125,6800,6800,6800,6800,0
+20250326,193000,58189125,6800,6800,6800,6800,0
+20250326,192900,58189125,6800,6800,6800,6800,0
+20250326,192800,58189125,6800,6800,6800,6800,0
+20250326,192700,58189125,6800,6800,6800,6800,0
+20250326,192600,58189125,6800,6800,6800,6800,0
+20250326,192500,58189125,6800,6800,6800,6800,0
+20250326,192400,58189125,6800,6800,6800,6800,0
+20250326,192300,58189125,6800,6800,6800,6800,0
+20250326,192200,58189125,6800,6800,6800,6800,0
+20250326,192100,58189125,6800,6800,6800,6800,0
+20250326,192000,58189125,6800,6800,6800,6800,0
+20250326,191900,58189125,6800,6800,6800,6800,0
+20250326,191800,58189125,6800,6800,6800,6800,0
+20250326,191700,58189125,6800,6800,6800,6800,0
+20250326,191600,58189125,6800,6800,6800,6800,0
+20250326,191500,58189125,6800,6800,6800,6800,0
+20250326,191400,58189125,6800,6800,6800,6800,0
+20250326,191300,58189125,6800,6800,6800,6800,0
+20250326,191200,58189125,6800,6800,6800,6800,0
+20250326,191100,58189125,6800,6800,6800,6800,0
+20250326,191000,58189125,6800,6800,6800,6800,0
+20250326,190900,58189125,6800,6800,6800,6800,82
+20250326,190800,58189125,6800,6800,6800,6800,0
+20250326,190700,58189125,6800,6800,6800,6800,0
+20250326,190600,58189125,6800,6800,6800,6800,0
+20250326,190500,58189125,6800,6800,6800,6800,0
+20250326,190400,58189125,6800,6800,6800,6800,0
+20250326,190300,58189125,6800,6800,6800,6800,0
+20250326,190200,58189125,6800,6800,6800,6800,0
+20250326,190100,58189125,6800,6800,6800,6800,0
+20250326,190000,58189125,6800,6800,6800,6800,0
+20250326,185900,58189125,6800,6800,6800,6800,0
+20250326,185800,58189125,6800,6800,6800,6800,0
+20250326,185700,58189125,6800,6800,6800,6800,0
+20250326,185600,58189125,6800,6800,6800,6800,0
+20250326,185500,58189125,6800,6800,6800,6800,0
+20250326,185400,58189125,6800,6800,6800,6800,0
+20250326,185300,58189125,6800,6800,6800,6800,0
+20250326,185200,58189125,6800,6800,6800,6800,0
+20250326,185100,58189125,6800,6800,6800,6800,0
+20250326,185000,58189125,6800,6800,6800,6800,0
+20250326,184900,58189125,6800,6800,6800,6800,0
+20250326,184800,58189125,6800,6800,6800,6800,0
+20250326,184700,58189125,6800,6800,6800,6800,0
+20250326,184600,58189125,6800,6800,6800,6800,0
+20250326,184500,58189125,6800,6800,6800,6800,0
+20250326,184400,58189125,6800,6800,6800,6800,0
+20250326,184300,58189125,6800,6800,6800,6800,0
+20250326,184200,58189125,6800,6800,6800,6800,0
+20250326,184100,58189125,6800,6800,6800,6800,0
+20250326,184000,58189125,6800,6800,6800,6800,0
+20250326,183900,58189125,6800,6800,6800,6800,82
+20250326,183800,58189125,6800,6800,6800,6800,0
+20250326,183700,58189125,6800,6800,6800,6800,0
+20250326,183600,58189125,6800,6800,6800,6800,0
+20250326,183500,58189125,6800,6800,6800,6800,0
+20250326,183400,58189125,6800,6800,6800,6800,0
+20250326,183300,58189125,6800,6800,6800,6800,0
+20250326,183200,58189125,6800,6800,6800,6800,0
+20250326,183100,58189125,6800,6800,6800,6800,0
+20250326,183000,58189125,6800,6800,6800,6800,0
+20250326,182900,58189125,6800,6800,6800,6800,0
+20250326,182800,58189125,6800,6800,6800,6800,0
+20250326,182700,58189125,6800,6800,6800,6800,0
+20250326,182600,58189125,6800,6800,6800,6800,0
+20250326,182500,58189125,6800,6800,6800,6800,0
+20250326,182400,58189125,6800,6800,6800,6800,0
+20250326,182300,58189125,6800,6800,6800,6800,0
+20250326,182200,58189125,6800,6800,6800,6800,0
+20250326,182100,58189125,6800,6800,6800,6800,0
+20250326,182000,58189125,6800,6800,6800,6800,0
+20250326,181900,58189125,6800,6800,6800,6800,0
+20250326,181800,58189125,6800,6800,6800,6800,0
+20250326,181700,58189125,6800,6800,6800,6800,0
+20250326,181600,58189125,6800,6800,6800,6800,0
+20250326,181500,58189125,6800,6800,6800,6800,0
+20250326,181400,58189125,6800,6800,6800,6800,0
+20250326,181300,58189125,6800,6800,6800,6800,0
+20250326,181200,58189125,6800,6800,6800,6800,0
+20250326,181100,58189125,6800,6800,6800,6800,0
+20250326,181000,58189125,6800,6800,6800,6800,0
+20250326,180900,58189125,6800,6800,6800,6800,82
+20250326,180800,58189125,6800,6800,6800,6800,0
+20250326,180700,58189125,6800,6800,6800,6800,0
+20250326,180600,58189125,6800,6800,6800,6800,0
+20250326,180500,58189125,6800,6800,6800,6800,0
+20250326,180400,58189125,6800,6800,6800,6800,0
+20250326,180300,58189125,6800,6800,6800,6800,0
+20250326,180200,58189125,6800,6800,6800,6800,0
+20250326,180100,58189125,6800,6800,6800,6800,0
+20250326,180000,58189125,6800,6800,6800,6800,0
+20250326,175900,58189125,6800,6800,6800,6800,0
+20250326,175800,58189125,6800,6800,6800,6800,0
+20250326,175700,58189125,6800,6800,6800,6800,0
+20250326,175600,58189125,6800,6800,6800,6800,0
+20250326,175500,58189125,6800,6800,6800,6800,0
+20250326,175400,58189125,6800,6800,6800,6800,0
+20250326,175300,58189125,6800,6800,6800,6800,0
+20250326,175200,58189125,6800,6800,6800,6800,0
+20250326,175100,58189125,6800,6800,6800,6800,0
+20250326,175000,58189125,6800,6800,6800,6800,0
+20250326,174900,58189125,6800,6800,6800,6800,0
+20250326,174800,58189125,6800,6800,6800,6800,0
+20250326,174700,58189125,6800,6800,6800,6800,0
+20250326,174600,58189125,6800,6800,6800,6800,0
+20250326,174500,58189125,6800,6800,6800,6800,0
+20250326,174400,58189125,6800,6800,6800,6800,0
+20250326,174300,58189125,6800,6800,6800,6800,0
+20250326,174200,58189125,6800,6800,6800,6800,0
+20250326,174100,58189125,6800,6800,6800,6800,0
+20250326,174000,58189125,6800,6800,6800,6800,0
+20250326,173900,58189125,6800,6800,6800,6800,82
+20250326,173800,58189125,6800,6800,6800,6800,0
+20250326,173700,58189125,6800,6800,6800,6800,0
+20250326,173600,58189125,6800,6800,6800,6800,0
+20250326,173500,58189125,6800,6800,6800,6800,0
+20250326,173400,58189125,6800,6800,6800,6800,0
+20250326,173300,58189125,6800,6800,6800,6800,0
+20250326,173200,58189125,6800,6800,6800,6800,0
+20250326,173100,58189125,6800,6800,6800,6800,0
+20250326,173000,58189125,6800,6800,6800,6800,0
+20250326,172900,58189125,6800,6800,6800,6800,0
+20250326,172800,58189125,6800,6800,6800,6800,0
+20250326,172700,58189125,6800,6800,6800,6800,0
+20250326,172600,58189125,6800,6800,6800,6800,0
+20250326,172500,58189125,6800,6800,6800,6800,0
+20250326,172400,58189125,6800,6800,6800,6800,0
+20250326,172300,58189125,6800,6800,6800,6800,0
+20250326,172200,58189125,6800,6800,6800,6800,0
+20250326,172100,58189125,6800,6800,6800,6800,0
+20250326,172000,58189125,6800,6800,6800,6800,0
+20250326,171900,58189125,6800,6800,6800,6800,0
+20250326,171800,58189125,6800,6800,6800,6800,0
+20250326,171700,58189125,6800,6800,6800,6800,0
+20250326,171600,58189125,6800,6800,6800,6800,0
+20250326,171500,58189125,6800,6800,6800,6800,0
+20250326,171400,58189125,6800,6800,6800,6800,0
+20250326,171300,58189125,6800,6800,6800,6800,0
+20250326,171200,58189125,6800,6800,6800,6800,0
+20250326,171100,58189125,6800,6800,6800,6800,0
+20250326,171000,58189125,6800,6800,6800,6800,0
+20250326,170900,58189125,6800,6800,6800,6800,82
+20250326,170800,58189125,6800,6800,6800,6800,0
+20250326,170700,58189125,6800,6800,6800,6800,0
+20250326,170600,58189125,6800,6800,6800,6800,0
+20250326,170500,58189125,6800,6800,6800,6800,0
+20250326,170400,58189125,6800,6800,6800,6800,0
+20250326,170300,58189125,6800,6800,6800,6800,0
+20250326,170200,58189125,6800,6800,6800,6800,0
+20250326,170100,58189125,6800,6800,6800,6800,0
+20250326,170000,58189125,6800,6800,6800,6800,0
+20250326,165900,58189125,6800,6800,6800,6800,0
+20250326,165800,58189125,6800,6800,6800,6800,0
+20250326,165700,58189125,6800,6800,6800,6800,0
+20250326,165600,58189125,6800,6800,6800,6800,0
+20250326,165500,58189125,6800,6800,6800,6800,0
+20250326,165400,58189125,6800,6800,6800,6800,0
+20250326,165300,58189125,6800,6800,6800,6800,0
+20250326,165200,58189125,6800,6800,6800,6800,0
+20250326,165100,58189125,6800,6800,6800,6800,0
+20250326,165000,58189125,6800,6800,6800,6800,0
+20250326,164900,58189125,6800,6800,6800,6800,0
+20250326,164800,58189125,6800,6800,6800,6800,0
+20250326,164700,58189125,6800,6800,6800,6800,0
+20250326,164600,58189125,6800,6800,6800,6800,0
+20250326,164500,58189125,6800,6800,6800,6800,0
+20250326,164400,58189125,6800,6800,6800,6800,0
+20250326,164300,58189125,6800,6800,6800,6800,0
+20250326,164200,58189125,6800,6800,6800,6800,0
+20250326,164100,58189125,6800,6800,6800,6800,0
+20250326,164000,58189125,6800,6800,6800,6800,0
+20250326,163900,58189125,6800,6800,6800,6800,82
+20250326,163800,58189125,6800,6800,6800,6800,0
+20250326,163700,58189125,6800,6800,6800,6800,0
+20250326,163600,58189125,6800,6800,6800,6800,0
+20250326,163500,58189125,6800,6800,6800,6800,0
+20250326,163400,58189125,6800,6800,6800,6800,0
+20250326,163300,58189125,6800,6800,6800,6800,0
+20250326,163200,58189125,6800,6800,6800,6800,0
+20250326,163100,58189125,6800,6800,6800,6800,0
+20250326,163000,58189125,6800,6800,6800,6800,0
+20250326,162900,58189125,6800,6800,6800,6800,0
+20250326,162800,58189125,6800,6800,6800,6800,0
+20250326,162700,58189125,6800,6800,6800,6800,0
+20250326,162600,58189125,6800,6800,6800,6800,0
+20250326,162500,58189125,6800,6800,6800,6800,0
+20250326,162400,58189125,6800,6800,6800,6800,0
+20250326,162300,58189125,6800,6800,6800,6800,0
+20250326,162200,58189125,6800,6800,6800,6800,0
+20250326,162100,58189125,6800,6800,6800,6800,0
+20250326,162000,58189125,6800,6800,6800,6800,0
+20250326,161900,58189125,6800,6800,6800,6800,0
+20250326,161800,58189125,6800,6800,6800,6800,0
+20250326,161700,58189125,6800,6800,6800,6800,0
+20250326,161600,58189125,6800,6800,6800,6800,0
+20250326,161500,58189125,6800,6800,6800,6800,0
+20250326,161400,58189125,6800,6800,6800,6800,0
+20250326,161300,58189125,6800,6800,6800,6800,0
+20250326,161200,58189125,6800,6800,6800,6800,0
+20250326,161100,58189125,6800,6800,6800,6800,0
+20250326,161000,58189125,6800,6800,6800,6800,0
+20250326,160900,58189125,6800,6800,6800,6800,82
+20250326,160800,58189125,6800,6800,6800,6800,0
+20250326,160700,58189125,6800,6800,6800,6800,0
+20250326,160600,58189125,6800,6800,6800,6800,0
+20250326,160500,58189125,6800,6800,6800,6800,0
+20250326,160400,58189125,6800,6800,6800,6800,0
+20250326,160300,58189125,6800,6800,6800,6800,0
+20250326,160200,58189125,6800,6800,6800,6800,0
+20250326,160100,58189125,6800,6800,6800,6800,0
+20250326,160000,58189125,6800,6800,6800,6800,0
+20250326,155900,58189125,6800,6800,6800,6800,0
+20250326,155800,58189125,6800,6800,6800,6800,0
+20250326,155700,58189125,6800,6800,6800,6800,0
+20250326,155600,58189125,6800,6800,6800,6800,0
+20250326,155500,58189125,6800,6800,6800,6800,0
+20250326,155400,58189125,6800,6800,6800,6800,0
+20250326,155300,58189125,6800,6800,6800,6800,0
+20250326,155200,58189125,6800,6800,6800,6800,0
+20250326,155100,58189125,6800,6800,6800,6800,0
+20250326,155000,58189125,6800,6800,6800,6800,0
+20250326,154900,58189125,6800,6800,6800,6800,0
+20250326,154800,58189125,6800,6800,6800,6800,0
+20250326,154700,58189125,6800,6800,6800,6800,0
+20250326,154600,58189125,6800,6800,6800,6800,0
+20250326,154500,58189125,6800,6800,6800,6800,0
+20250326,154400,58189125,6800,6800,6800,6800,0
+20250326,154300,58189125,6800,6800,6800,6800,0
+20250326,154200,58189125,6800,6800,6800,6800,0
+20250326,154100,58189125,6800,6800,6800,6800,0
+20250326,154000,58189125,6800,6800,6800,6800,0
+20250326,153900,58189125,6800,6800,6800,6800,82
+20250326,153800,58189125,6800,6800,6800,6800,0
+20250326,153700,58189125,6800,6800,6800,6800,0
+20250326,153600,58189125,6800,6800,6800,6800,0
+20250326,153500,58189125,6800,6800,6800,6800,0
+20250326,153400,58189125,6800,6800,6800,6800,0
+20250326,153300,58189125,6800,6800,6800,6800,0
+20250326,153200,58189125,6800,6800,6800,6800,0
+20250326,153100,58189125,6800,6800,6800,6800,0
+20250326,153000,58189125,6800,6800,6800,6800,82
+20250326,152900,57631525,6790,6790,6790,6790,0
+20250326,152800,57631525,6790,6790,6790,6790,0
+20250326,152700,57631525,6790,6790,6790,6790,0
+20250326,152600,57631525,6790,6790,6790,6790,0
+20250326,152500,57631525,6790,6790,6790,6790,0
+20250326,152400,57631525,6790,6790,6790,6790,0
+20250326,152300,57631525,6790,6790,6790,6790,0
+20250326,152200,57631525,6790,6790,6790,6790,0
+20250326,152100,57631525,6790,6790,6790,6790,0
+20250326,152000,57631525,6790,6790,6790,6790,0
+20250326,151900,57631525,6790,6790,6790,6790,0
+20250326,151800,57631525,6790,6790,6790,6790,0
+20250326,151700,57631525,6790,6750,6790,6750,101
+20250326,151600,56949735,6790,6790,6790,6790,0
+20250326,151500,56949735,6790,6790,6790,6790,0
+20250326,151400,56949735,6790,6790,6790,6790,0
+20250326,151300,56949735,6790,6780,6790,6780,53
+20250326,151200,56590375,6790,6790,6790,6790,0
+20250326,151100,56590375,6790,6790,6790,6790,0
+20250326,151000,56590375,6790,6790,6790,6790,0
+20250326,150900,56590375,6790,6790,6790,6790,0
+20250326,150800,56590375,6790,6790,6790,6790,0
+20250326,150700,56590375,6790,6790,6790,6790,0
+20250326,150600,56590375,6790,6790,6790,6790,0
+20250326,150500,56590375,6790,6790,6790,6790,0
+20250326,150400,56590375,6790,6790,6790,6790,0
+20250326,150300,56590375,6790,6790,6790,6790,0
+20250326,150200,56590375,6790,6790,6790,6790,0
+20250326,150100,56590375,6790,6790,6790,6790,0
+20250326,150000,56590375,6790,6790,6790,6790,0
+20250326,145900,56590375,6790,6790,6790,6790,0
+20250326,145800,56590375,6790,6790,6790,6790,0
+20250326,145700,56590375,6790,6790,6790,6790,0
+20250326,145600,56590375,6790,6790,6790,6790,0
+20250326,145500,56590375,6790,6790,6790,6790,1
+20250326,145400,56583585,6750,6750,6750,6750,0
+20250326,145300,56583585,6750,6750,6750,6750,0
+20250326,145200,56583585,6750,6750,6750,6750,0
+20250326,145100,56583585,6750,6750,6750,6750,0
+20250326,145000,56583585,6750,6750,6750,6750,10
+20250326,144900,56516085,6750,6750,6750,6750,0
+20250326,144800,56516085,6750,6750,6750,6750,56
+20250326,144700,56138085,6770,6770,6770,6770,0
+20250326,144600,56138085,6770,6770,6770,6770,0
+20250326,144500,56138085,6770,6760,6770,6760,56
+20250326,144400,55759025,6770,6770,6770,6770,0
+20250326,144300,55759025,6770,6770,6770,6770,0
+20250326,144200,55759025,6770,6770,6770,6770,0
+20250326,144100,55759025,6770,6770,6770,6770,0
+20250326,144000,55759025,6770,6770,6770,6770,0
+20250326,143900,55759025,6770,6770,6770,6770,1
+20250326,143800,55752255,6750,6750,6750,6750,0
+20250326,143700,55752255,6750,6750,6750,6750,64
+20250326,143600,55320255,6760,6760,6760,6760,0
+20250326,143500,55320255,6760,6760,6760,6760,0
+20250326,143400,55320255,6760,6760,6760,6760,0
+20250326,143300,55320255,6760,6760,6760,6760,0
+20250326,143200,55320255,6760,6760,6760,6760,0
+20250326,143100,55320255,6760,6760,6760,6760,1
+20250326,143000,55313495,6760,6760,6760,6760,2
+20250326,142900,55299975,6760,6760,6760,6760,7
+20250326,142800,55252655,6760,6760,6760,6760,0
+20250326,142700,55252655,6760,6770,6770,6760,50
+20250326,142600,54914495,6790,6790,6790,6790,0
+20250326,142500,54914495,6790,6790,6790,6790,0
+20250326,142400,54914495,6790,6790,6790,6790,0
+20250326,142300,54914495,6790,6790,6790,6790,0
+20250326,142200,54914495,6790,6790,6790,6790,0
+20250326,142100,54914495,6790,6790,6790,6790,0
+20250326,142000,54914495,6790,6790,6790,6790,0
+20250326,141900,54914495,6790,6790,6790,6790,0
+20250326,141800,54914495,6790,6790,6790,6790,0
+20250326,141700,54914495,6790,6780,6790,6780,2
+20250326,141600,54900925,6770,6770,6770,6770,4
+20250326,141500,54873845,6780,6780,6780,6780,0
+20250326,141400,54873845,6780,6780,6780,6780,0
+20250326,141300,54873845,6780,6780,6780,6780,0
+20250326,141200,54873845,6780,6780,6780,6780,0
+20250326,141100,54873845,6780,6780,6780,6780,0
+20250326,141000,54873845,6780,6780,6780,6780,0
+20250326,140900,54873845,6780,6780,6780,6780,0
+20250326,140800,54873845,6780,6780,6780,6780,0
+20250326,140700,54873845,6780,6780,6780,6780,0
+20250326,140600,54873845,6780,6780,6780,6780,0
+20250326,140500,54873845,6780,6780,6780,6780,0
+20250326,140400,54873845,6780,6780,6780,6780,0
+20250326,140300,54873845,6780,6780,6780,6780,23
+20250326,140200,54717905,6790,6790,6790,6790,0
+20250326,140100,54717905,6790,6790,6790,6790,0
+20250326,140000,54717905,6790,6790,6790,6790,0
+20250326,135900,54717905,6790,6790,6790,6790,15
+20250326,135800,54616055,6800,6790,6800,6790,365
+20250326,135700,52134075,6800,6800,6800,6800,10
+20250326,135600,52066075,6800,6750,6800,6750,46
+20250326,135500,51754905,6800,6800,6800,6800,0
+20250326,135400,51754905,6800,6800,6800,6800,0
+20250326,135300,51754905,6800,6800,6800,6800,0
+20250326,135200,51754905,6800,6800,6800,6800,0
+20250326,135100,51754905,6800,6800,6800,6800,0
+20250326,135000,51754905,6800,6800,6800,6800,0
+20250326,134900,51754905,6800,6800,6800,6800,0
+20250326,134800,51754905,6800,6800,6800,6800,0
+20250326,134700,51754905,6800,6800,6800,6800,0
+20250326,134600,51754905,6800,6800,6800,6800,0
+20250326,134500,51754905,6800,6800,6800,6800,0
+20250326,134400,51754905,6800,6800,6800,6800,0
+20250326,134300,51754905,6800,6800,6800,6800,0
+20250326,134200,51754905,6800,6800,6800,6800,0
+20250326,134100,51754905,6800,6800,6800,6800,0
+20250326,134000,51754905,6800,6800,6800,6800,0
+20250326,133900,51754905,6800,6810,6810,6800,70
+20250326,133800,51278555,6810,6810,6810,6810,0
+20250326,133700,51278555,6810,6810,6810,6810,1
+20250326,133600,51271745,6750,6750,6750,6750,4
+20250326,133500,51244745,6810,6800,6810,6800,461
+20250326,133400,48109935,6800,6800,6800,6800,500
+20250326,133300,44709935,6800,6800,6800,6800,1
+20250326,133200,44703135,6740,6800,6800,6740,299
+20250326,133100,42670355,6760,6760,6760,6760,9
+20250326,133000,42609515,6760,6760,6760,6760,0
+20250326,132900,42609515,6760,6760,6760,6760,0
+20250326,132800,42609515,6760,6760,6760,6760,0
+20250326,132700,42609515,6760,6760,6760,6760,0
+20250326,132600,42609515,6760,6760,6760,6760,0
+20250326,132500,42609515,6760,6760,6760,6760,0
+20250326,132400,42609515,6760,6760,6760,6760,0
+20250326,132300,42609515,6760,6760,6760,6760,0
+20250326,132200,42609515,6760,6760,6760,6760,0
+20250326,132100,42609515,6760,6760,6760,6760,0
+20250326,132000,42609515,6760,6760,6760,6760,0
+20250326,131900,42609515,6760,6760,6760,6760,0
+20250326,131800,42609515,6760,6760,6760,6760,0
+20250326,131700,42609515,6760,6760,6760,6760,0
+20250326,131600,42609515,6760,6750,6760,6750,35
+20250326,131500,42372945,6760,6760,6760,6760,0
+20250326,131400,42372945,6760,6760,6760,6760,0
+20250326,131300,42372945,6760,6760,6760,6760,0
+20250326,131200,42372945,6760,6760,6760,6760,0
+20250326,131100,42372945,6760,6760,6760,6760,0
+20250326,131000,42372945,6760,6760,6760,6760,0
+20250326,130900,42372945,6760,6760,6760,6760,0
+20250326,130800,42372945,6760,6760,6760,6760,0
+20250326,130700,42372945,6760,6760,6760,6760,0
+20250326,130600,42372945,6760,6760,6760,6760,0
+20250326,130500,42372945,6760,6760,6760,6760,0
+20250326,130400,42372945,6760,6760,6760,6760,0
+20250326,130300,42372945,6760,6760,6760,6760,0
+20250326,130200,42372945,6760,6760,6760,6760,0
+20250326,130100,42372945,6760,6760,6760,6760,0
+20250326,130000,42372945,6760,6760,6760,6760,0
+20250326,125900,42372945,6760,6760,6760,6760,0
+20250326,125800,42372945,6760,6760,6760,6760,0
+20250326,125700,42372945,6760,6760,6760,6760,0
+20250326,125600,42372945,6760,6760,6760,6760,0
+20250326,125500,42372945,6760,6760,6760,6760,1
+20250326,125400,42366185,6760,6760,6760,6760,0
+20250326,125300,42366185,6760,6760,6760,6760,23
+20250326,125200,42210705,6760,6760,6760,6760,0
+20250326,125100,42210705,6760,6760,6760,6760,0
+20250326,125000,42210705,6760,6760,6760,6760,0
+20250326,124900,42210705,6760,6760,6760,6760,0
+20250326,124800,42210705,6760,6760,6760,6760,118
+20250326,124700,41413025,6760,6760,6760,6760,0
+20250326,124600,41413025,6760,6760,6760,6760,0
+20250326,124500,41413025,6760,6760,6760,6760,0
+20250326,124400,41413025,6760,6760,6760,6760,0
+20250326,124300,41413025,6760,6760,6760,6760,0
+20250326,124200,41413025,6760,6760,6760,6760,0
+20250326,124100,41413025,6760,6760,6760,6760,200
+20250326,124000,40061025,6800,6800,6800,6800,0
+20250326,123900,40061025,6800,6800,6800,6800,0
+20250326,123800,40061025,6800,6800,6800,6800,0
+20250326,123700,40061025,6800,6800,6800,6800,1
+20250326,123600,40054225,6760,6760,6760,6760,0
+20250326,123500,40054225,6760,6760,6760,6760,4
+20250326,123400,40027185,6800,6800,6800,6800,0
+20250326,123300,40027185,6800,6800,6800,6800,0
+20250326,123200,40027185,6800,6800,6800,6800,0
+20250326,123100,40027185,6800,6800,6800,6800,0
+20250326,123000,40027185,6800,6800,6800,6800,0
+20250326,122900,40027185,6800,6800,6800,6800,0
+20250326,122800,40027185,6800,6800,6800,6800,0
+20250326,122700,40027185,6800,6800,6800,6800,0
+20250326,122600,40027185,6800,6800,6800,6800,0
+20250326,122500,40027185,6800,6800,6800,6800,0
+20250326,122400,40027185,6800,6800,6800,6800,0
+20250326,122300,40027185,6800,6800,6800,6800,0
+20250326,122200,40027185,6800,6780,6800,6780,201
+20250326,122100,38664385,6800,6800,6800,6800,0
+20250326,122000,38664385,6800,6800,6800,6800,55
+20250326,121900,38290385,6800,6800,6800,6800,300
+20250326,121800,36250385,6780,6780,6780,6780,0
+20250326,121700,36250385,6780,6780,6780,6780,0
+20250326,121600,36250385,6780,6780,6780,6780,1
+20250326,121500,36243605,6800,6800,6800,6800,0
+20250326,121400,36243605,6800,6800,6800,6800,0
+20250326,121300,36243605,6800,6800,6800,6800,0
+20250326,121200,36243605,6800,6800,6800,6800,0
+20250326,121100,36243605,6800,6800,6800,6800,200
+20250326,121000,34883605,6800,6800,6800,6800,0
+20250326,120900,34883605,6800,6800,6800,6800,0
+20250326,120800,34883605,6800,6800,6800,6800,23
+20250326,120700,34727205,6800,6800,6800,6800,23
+20250326,120600,34570805,6800,6800,6800,6800,1
+20250326,120500,34564005,6760,6760,6760,6760,0
+20250326,120400,34564005,6760,6760,6760,6760,0
+20250326,120300,34564005,6760,6760,6760,6760,0
+20250326,120200,34564005,6760,6760,6760,6760,0
+20250326,120100,34564005,6760,6760,6760,6760,0
+20250326,120000,34564005,6760,6760,6760,6760,0
+20250326,115900,34564005,6760,6760,6760,6760,0
+20250326,115800,34564005,6760,6760,6760,6760,0
+20250326,115700,34564005,6760,6760,6760,6760,0
+20250326,115600,34564005,6760,6760,6760,6760,4
+20250326,115500,34536965,6760,6750,6760,6750,2
+20250326,115400,34523455,6760,6760,6760,6760,0
+20250326,115300,34523455,6760,6760,6760,6760,0
+20250326,115200,34523455,6760,6760,6760,6760,0
+20250326,115100,34523455,6760,6760,6760,6760,0
+20250326,115000,34523455,6760,6760,6760,6760,0
+20250326,114900,34523455,6760,6760,6760,6760,1
+20250326,114800,34516695,6750,6750,6750,6750,0
+20250326,114700,34516695,6750,6750,6750,6750,0
+20250326,114600,34516695,6750,6750,6750,6750,0
+20250326,114500,34516695,6750,6750,6750,6750,56
+20250326,114400,34138695,6760,6760,6760,6760,0
+20250326,114300,34138695,6760,6760,6760,6760,0
+20250326,114200,34138695,6760,6760,6760,6760,0
+20250326,114100,34138695,6760,6760,6760,6760,0
+20250326,114000,34138695,6760,6760,6760,6760,0
+20250326,113900,34138695,6760,6760,6760,6760,0
+20250326,113800,34138695,6760,6760,6760,6760,0
+20250326,113700,34138695,6760,6760,6760,6760,0
+20250326,113600,34138695,6760,6760,6760,6760,0
+20250326,113500,34138695,6760,6760,6760,6760,0
+20250326,113400,34138695,6760,6760,6760,6760,0
+20250326,113300,34138695,6760,6760,6760,6760,26
+20250326,113200,33962935,6760,6760,6760,6760,0
+20250326,113100,33962935,6760,6760,6760,6760,0
+20250326,113000,33962935,6760,6760,6760,6760,0
+20250326,112900,33962935,6760,6760,6760,6760,0
+20250326,112800,33962935,6760,6760,6760,6760,0
+20250326,112700,33962935,6760,6760,6760,6760,68
+20250326,112600,33503255,6760,6760,6760,6760,0
+20250326,112500,33503255,6760,6760,6760,6760,0
+20250326,112400,33503255,6760,6760,6760,6760,0
+20250326,112300,33503255,6760,6760,6760,6760,0
+20250326,112200,33503255,6760,6760,6760,6760,0
+20250326,112100,33503255,6760,6760,6760,6760,0
+20250326,112000,33503255,6760,6760,6760,6760,10
+20250326,111900,33435655,6760,6760,6760,6760,0
+20250326,111800,33435655,6760,6760,6760,6760,0
+20250326,111700,33435655,6760,6760,6760,6760,0
+20250326,111600,33435655,6760,6760,6760,6760,0
+20250326,111500,33435655,6760,6760,6760,6760,0
+20250326,111400,33435655,6760,6760,6760,6760,0
+20250326,111300,33435655,6760,6760,6760,6760,0
+20250326,111200,33435655,6760,6760,6760,6760,24
+20250326,111100,33273415,6790,6790,6790,6790,0
+20250326,111000,33273415,6790,6790,6790,6790,1
+20250326,110900,33266625,6770,6770,6770,6770,0
+20250326,110800,33266625,6770,6770,6770,6770,0
+20250326,110700,33266625,6770,6770,6770,6770,11
+20250326,110600,33192155,6770,6770,6770,6770,0
+20250326,110500,33192155,6770,6770,6770,6770,0
+20250326,110400,33192155,6770,6770,6770,6770,60
+20250326,110300,32785955,6790,6790,6790,6790,0
+20250326,110200,32785955,6790,6790,6790,6790,10
+20250326,110100,32718055,6790,6790,6790,6790,46
+20250326,110000,32405715,6795,6795,6795,6795,0
+20250326,105900,32405715,6795,6795,6795,6795,0
+20250326,105800,32405715,6795,6795,6795,6795,0
+20250326,105700,32405715,6795,6795,6795,6795,0
+20250326,105600,32405715,6795,6795,6795,6795,0
+20250326,105500,32405715,6795,6795,6795,6795,1
+20250326,105400,32398920,6790,6790,6790,6790,0
+20250326,105300,32398920,6790,6790,6790,6790,0
+20250326,105200,32398920,6790,6790,6790,6790,0
+20250326,105100,32398920,6790,6790,6790,6790,0
+20250326,105000,32398920,6790,6790,6790,6790,0
+20250326,104900,32398920,6790,6790,6790,6790,0
+20250326,104800,32398920,6790,6790,6790,6790,0
+20250326,104700,32398920,6790,6790,6790,6790,0
+20250326,104600,32398920,6790,6790,6790,6790,0
+20250326,104500,32398920,6790,6790,6790,6790,0
+20250326,104400,32398920,6790,6790,6790,6790,9
+20250326,104300,32337810,6790,6790,6790,6790,0
+20250326,104200,32337810,6790,6790,6790,6790,35
+20250326,104100,32100160,6800,6800,6800,6800,70
+20250326,104000,31624160,6800,6790,6800,6790,736
+20250326,103900,26623760,6790,6790,6790,6790,0
+20250326,103800,26623760,6790,6790,6790,6790,0
+20250326,103700,26623760,6790,6790,6790,6790,0
+20250326,103600,26623760,6790,6790,6790,6790,0
+20250326,103500,26623760,6790,6790,6790,6790,0
+20250326,103400,26623760,6790,6790,6790,6790,0
+20250326,103300,26623760,6790,6790,6790,6790,0
+20250326,103200,26623760,6790,6790,6790,6790,0
+20250326,103100,26623760,6790,6790,6790,6790,0
+20250326,103000,26623760,6790,6790,6790,6790,0
+20250326,102900,26623760,6790,6790,6790,6790,0
+20250326,102800,26623760,6790,6790,6790,6790,0
+20250326,102700,26623760,6790,6790,6790,6790,0
+20250326,102600,26623760,6790,6790,6790,6790,0
+20250326,102500,26623760,6790,6790,6790,6790,960
+20250326,102400,20105360,6790,6790,6790,6790,0
+20250326,102300,20105360,6790,6790,6790,6790,0
+20250326,102200,20105360,6790,6790,6790,6790,0
+20250326,102100,20105360,6790,6790,6790,6790,47
+20250326,102000,19786230,6790,6790,6790,6790,0
+20250326,101900,19786230,6790,6790,6790,6790,0
+20250326,101800,19786230,6790,6790,6790,6790,0
+20250326,101700,19786230,6790,6790,6790,6790,0
+20250326,101600,19786230,6790,6790,6790,6790,0
+20250326,101500,19786230,6790,6790,6790,6790,0
+20250326,101400,19786230,6790,6790,6790,6790,0
+20250326,101300,19786230,6790,6790,6790,6790,0
+20250326,101200,19786230,6790,6790,6790,6790,0
+20250326,101100,19786230,6790,6760,6790,6750,148
+20250326,101000,18786920,6790,6790,6790,6790,0
+20250326,100900,18786920,6790,6790,6790,6790,0
+20250326,100800,18786920,6790,6790,6790,6790,0
+20250326,100700,18786920,6790,6790,6790,6790,0
+20250326,100600,18786920,6790,6790,6790,6790,1
+20250326,100500,18780130,6760,6760,6760,6760,3
+20250326,100400,18759850,6800,6800,6800,6800,0
+20250326,100300,18759850,6800,6800,6800,6800,0
+20250326,100200,18759850,6800,6800,6800,6800,1
+20250326,100100,18753050,6760,6760,6760,6760,0
+20250326,100000,18753050,6760,6760,6760,6760,0
+20250326,095900,18753050,6760,6760,6760,6760,0
+20250326,095800,18753050,6760,6760,6760,6760,8
+20250326,095700,18698970,6760,6760,6760,6760,10
+20250326,095600,18631370,6760,6760,6760,6760,0
+20250326,095500,18631370,6760,6760,6760,6760,0
+20250326,095400,18631370,6760,6760,6760,6760,450
+20250326,095300,15589370,6760,6760,6760,6760,0
+20250326,095200,15589370,6760,6760,6760,6760,500
+20250326,095100,12209370,6790,6790,6790,6790,200
+20250326,095000,10851370,6770,6770,6770,6770,400
+20250326,094900,8143370,6770,6770,6770,6770,0
+20250326,094800,8143370,6770,6770,6770,6770,0
+20250326,094700,8143370,6770,6770,6770,6770,0
+20250326,094600,8143370,6770,6770,6770,6770,5
+20250326,094500,8109520,6770,6770,6770,6770,11
+20250326,094400,8035050,6770,6770,6770,6770,2
+20250326,094300,8021510,6770,6770,6770,6770,26
+20250326,094200,7845490,6770,6770,6770,6770,0
+20250326,094100,7845490,6770,6770,6770,6770,0
+20250326,094000,7845490,6770,6770,6770,6770,0
+20250326,093900,7845490,6770,6770,6770,6770,26
+20250326,093800,7669470,6770,6770,6770,6770,0
+20250326,093700,7669470,6770,6770,6770,6770,0
+20250326,093600,7669470,6770,6770,6770,6770,0
+20250326,093500,7669470,6770,6770,6770,6770,0
+20250326,093400,7669470,6770,6770,6770,6770,0
+20250326,093300,7669470,6770,6770,6770,6770,0
+20250326,093200,7669470,6770,6770,6770,6770,0
+20250326,093100,7669470,6770,6770,6770,6770,0
+20250326,093000,7669470,6770,6770,6770,6770,0
+20250326,092900,7669470,6770,6770,6770,6770,1
+20250326,092800,7662700,6760,6760,6760,6760,2
+20250326,092700,7649180,6700,6700,6700,6700,0
+20250326,092600,7649180,6700,6700,6700,6700,0
+20250326,092500,7649180,6700,6700,6700,6700,0
+20250326,092400,7649180,6700,6700,6700,6700,34
+20250326,092300,7421380,6700,6700,6700,6700,0
+20250326,092200,7421380,6700,6790,6790,6700,116
+20250326,092100,6642100,6790,6790,6790,6790,2
+20250326,092000,6628520,6750,6750,6750,6750,50
+20250326,091900,6291020,6790,6790,6790,6790,0
+20250326,091800,6291020,6790,6790,6790,6790,0
+20250326,091700,6291020,6790,6790,6790,6790,46
+20250326,091600,5978680,6800,6800,6800,6800,0
+20250326,091500,5978680,6800,6800,6800,6800,0
+20250326,091400,5978680,6800,6800,6800,6800,0
+20250326,091300,5978680,6800,6800,6800,6800,36
+20250326,091200,5733880,6790,6770,6790,6770,37
+20250326,091100,5483020,6710,6720,6720,6700,151
+20250326,091000,4468830,6780,6780,6780,6780,0
+20250326,090900,4468830,6780,6780,6780,6780,0
+20250326,090800,4468830,6780,6780,6780,6780,0
+20250326,090700,4468830,6780,6780,6780,6780,0
+20250326,090600,4468830,6780,6780,6780,6780,0
+20250326,090500,4468830,6780,6780,6780,6780,35
+20250326,090400,4231530,6780,6780,6780,6780,35
+20250326,090300,3994230,6810,6790,6810,6790,73
+20250326,090200,3497900,6810,6820,6820,6810,70
+20250326,090100,3020850,6850,6850,6850,6850,0
+20250326,090000,3020850,6850,6850,6850,6850,441

303530/min/candle-20250327.csv

@@ -0,0 +1,731 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,210900,43847190,6750,6750,6750,6750,119
+20250327,210800,43847190,6750,6750,6750,6750,0
+20250327,210700,43847190,6750,6750,6750,6750,0
+20250327,210600,43847190,6750,6750,6750,6750,0
+20250327,210500,43847190,6750,6750,6750,6750,0
+20250327,210400,43847190,6750,6750,6750,6750,0
+20250327,210300,43847190,6750,6750,6750,6750,0
+20250327,210200,43847190,6750,6750,6750,6750,0
+20250327,210100,43847190,6750,6750,6750,6750,0
+20250327,210000,43847190,6750,6750,6750,6750,0
+20250327,205900,43847190,6750,6750,6750,6750,0
+20250327,205800,43847190,6750,6750,6750,6750,0
+20250327,205700,43847190,6750,6750,6750,6750,0
+20250327,205600,43847190,6750,6750,6750,6750,0
+20250327,205500,43847190,6750,6750,6750,6750,0
+20250327,205400,43847190,6750,6750,6750,6750,0
+20250327,205300,43847190,6750,6750,6750,6750,0
+20250327,205200,43847190,6750,6750,6750,6750,0
+20250327,205100,43847190,6750,6750,6750,6750,0
+20250327,205000,43847190,6750,6750,6750,6750,0
+20250327,204900,43847190,6750,6750,6750,6750,0
+20250327,204800,43847190,6750,6750,6750,6750,0
+20250327,204700,43847190,6750,6750,6750,6750,0
+20250327,204600,43847190,6750,6750,6750,6750,0
+20250327,204500,43847190,6750,6750,6750,6750,0
+20250327,204400,43847190,6750,6750,6750,6750,0
+20250327,204300,43847190,6750,6750,6750,6750,0
+20250327,204200,43847190,6750,6750,6750,6750,0
+20250327,204100,43847190,6750,6750,6750,6750,0
+20250327,204000,43847190,6750,6750,6750,6750,0
+20250327,203900,43847190,6750,6750,6750,6750,119
+20250327,203800,43847190,6750,6750,6750,6750,0
+20250327,203700,43847190,6750,6750,6750,6750,0
+20250327,203600,43847190,6750,6750,6750,6750,0
+20250327,203500,43847190,6750,6750,6750,6750,0
+20250327,203400,43847190,6750,6750,6750,6750,0
+20250327,203300,43847190,6750,6750,6750,6750,0
+20250327,203200,43847190,6750,6750,6750,6750,0
+20250327,203100,43847190,6750,6750,6750,6750,0
+20250327,203000,43847190,6750,6750,6750,6750,0
+20250327,202900,43847190,6750,6750,6750,6750,0
+20250327,202800,43847190,6750,6750,6750,6750,0
+20250327,202700,43847190,6750,6750,6750,6750,0
+20250327,202600,43847190,6750,6750,6750,6750,0
+20250327,202500,43847190,6750,6750,6750,6750,0
+20250327,202400,43847190,6750,6750,6750,6750,0
+20250327,202300,43847190,6750,6750,6750,6750,0
+20250327,202200,43847190,6750,6750,6750,6750,0
+20250327,202100,43847190,6750,6750,6750,6750,0
+20250327,202000,43847190,6750,6750,6750,6750,0
+20250327,201900,43847190,6750,6750,6750,6750,0
+20250327,201800,43847190,6750,6750,6750,6750,0
+20250327,201700,43847190,6750,6750,6750,6750,0
+20250327,201600,43847190,6750,6750,6750,6750,0
+20250327,201500,43847190,6750,6750,6750,6750,0
+20250327,201400,43847190,6750,6750,6750,6750,0
+20250327,201300,43847190,6750,6750,6750,6750,0
+20250327,201200,43847190,6750,6750,6750,6750,0
+20250327,201100,43847190,6750,6750,6750,6750,0
+20250327,201000,43847190,6750,6750,6750,6750,0
+20250327,200900,43847190,6750,6750,6750,6750,119
+20250327,200800,43847190,6750,6750,6750,6750,0
+20250327,200700,43847190,6750,6750,6750,6750,0
+20250327,200600,43847190,6750,6750,6750,6750,0
+20250327,200500,43847190,6750,6750,6750,6750,0
+20250327,200400,43847190,6750,6750,6750,6750,0
+20250327,200300,43847190,6750,6750,6750,6750,0
+20250327,200200,43847190,6750,6750,6750,6750,0
+20250327,200100,43847190,6750,6750,6750,6750,0
+20250327,200000,43847190,6750,6750,6750,6750,0
+20250327,195900,43847190,6750,6750,6750,6750,0
+20250327,195800,43847190,6750,6750,6750,6750,0
+20250327,195700,43847190,6750,6750,6750,6750,0
+20250327,195600,43847190,6750,6750,6750,6750,0
+20250327,195500,43847190,6750,6750,6750,6750,0
+20250327,195400,43847190,6750,6750,6750,6750,0
+20250327,195300,43847190,6750,6750,6750,6750,0
+20250327,195200,43847190,6750,6750,6750,6750,0
+20250327,195100,43847190,6750,6750,6750,6750,0
+20250327,195000,43847190,6750,6750,6750,6750,0
+20250327,194900,43847190,6750,6750,6750,6750,0
+20250327,194800,43847190,6750,6750,6750,6750,0
+20250327,194700,43847190,6750,6750,6750,6750,0
+20250327,194600,43847190,6750,6750,6750,6750,0
+20250327,194500,43847190,6750,6750,6750,6750,0
+20250327,194400,43847190,6750,6750,6750,6750,0
+20250327,194300,43847190,6750,6750,6750,6750,0
+20250327,194200,43847190,6750,6750,6750,6750,0
+20250327,194100,43847190,6750,6750,6750,6750,0
+20250327,194000,43847190,6750,6750,6750,6750,0
+20250327,193900,43847190,6750,6750,6750,6750,119
+20250327,193800,43847190,6750,6750,6750,6750,0
+20250327,193700,43847190,6750,6750,6750,6750,0
+20250327,193600,43847190,6750,6750,6750,6750,0
+20250327,193500,43847190,6750,6750,6750,6750,0
+20250327,193400,43847190,6750,6750,6750,6750,0
+20250327,193300,43847190,6750,6750,6750,6750,0
+20250327,193200,43847190,6750,6750,6750,6750,0
+20250327,193100,43847190,6750,6750,6750,6750,0
+20250327,193000,43847190,6750,6750,6750,6750,0
+20250327,192900,43847190,6750,6750,6750,6750,0
+20250327,192800,43847190,6750,6750,6750,6750,0
+20250327,192700,43847190,6750,6750,6750,6750,0
+20250327,192600,43847190,6750,6750,6750,6750,0
+20250327,192500,43847190,6750,6750,6750,6750,0
+20250327,192400,43847190,6750,6750,6750,6750,0
+20250327,192300,43847190,6750,6750,6750,6750,0
+20250327,192200,43847190,6750,6750,6750,6750,0
+20250327,192100,43847190,6750,6750,6750,6750,0
+20250327,192000,43847190,6750,6750,6750,6750,0
+20250327,191900,43847190,6750,6750,6750,6750,0
+20250327,191800,43847190,6750,6750,6750,6750,0
+20250327,191700,43847190,6750,6750,6750,6750,0
+20250327,191600,43847190,6750,6750,6750,6750,0
+20250327,191500,43847190,6750,6750,6750,6750,0
+20250327,191400,43847190,6750,6750,6750,6750,0
+20250327,191300,43847190,6750,6750,6750,6750,0
+20250327,191200,43847190,6750,6750,6750,6750,0
+20250327,191100,43847190,6750,6750,6750,6750,0
+20250327,191000,43847190,6750,6750,6750,6750,0
+20250327,190900,43847190,6750,6750,6750,6750,119
+20250327,190800,43847190,6750,6750,6750,6750,0
+20250327,190700,43847190,6750,6750,6750,6750,0
+20250327,190600,43847190,6750,6750,6750,6750,0
+20250327,190500,43847190,6750,6750,6750,6750,0
+20250327,190400,43847190,6750,6750,6750,6750,0
+20250327,190300,43847190,6750,6750,6750,6750,0
+20250327,190200,43847190,6750,6750,6750,6750,0
+20250327,190100,43847190,6750,6750,6750,6750,0
+20250327,190000,43847190,6750,6750,6750,6750,0
+20250327,185900,43847190,6750,6750,6750,6750,0
+20250327,185800,43847190,6750,6750,6750,6750,0
+20250327,185700,43847190,6750,6750,6750,6750,0
+20250327,185600,43847190,6750,6750,6750,6750,0
+20250327,185500,43847190,6750,6750,6750,6750,0
+20250327,185400,43847190,6750,6750,6750,6750,0
+20250327,185300,43847190,6750,6750,6750,6750,0
+20250327,185200,43847190,6750,6750,6750,6750,0
+20250327,185100,43847190,6750,6750,6750,6750,0
+20250327,185000,43847190,6750,6750,6750,6750,0
+20250327,184900,43847190,6750,6750,6750,6750,0
+20250327,184800,43847190,6750,6750,6750,6750,0
+20250327,184700,43847190,6750,6750,6750,6750,0
+20250327,184600,43847190,6750,6750,6750,6750,0
+20250327,184500,43847190,6750,6750,6750,6750,0
+20250327,184400,43847190,6750,6750,6750,6750,0
+20250327,184300,43847190,6750,6750,6750,6750,0
+20250327,184200,43847190,6750,6750,6750,6750,0
+20250327,184100,43847190,6750,6750,6750,6750,0
+20250327,184000,43847190,6750,6750,6750,6750,0
+20250327,183900,43847190,6750,6750,6750,6750,119
+20250327,183800,43847190,6750,6750,6750,6750,0
+20250327,183700,43847190,6750,6750,6750,6750,0
+20250327,183600,43847190,6750,6750,6750,6750,0
+20250327,183500,43847190,6750,6750,6750,6750,0
+20250327,183400,43847190,6750,6750,6750,6750,0
+20250327,183300,43847190,6750,6750,6750,6750,0
+20250327,183200,43847190,6750,6750,6750,6750,0
+20250327,183100,43847190,6750,6750,6750,6750,0
+20250327,183000,43847190,6750,6750,6750,6750,0
+20250327,182900,43847190,6750,6750,6750,6750,0
+20250327,182800,43847190,6750,6750,6750,6750,0
+20250327,182700,43847190,6750,6750,6750,6750,0
+20250327,182600,43847190,6750,6750,6750,6750,0
+20250327,182500,43847190,6750,6750,6750,6750,0
+20250327,182400,43847190,6750,6750,6750,6750,0
+20250327,182300,43847190,6750,6750,6750,6750,0
+20250327,182200,43847190,6750,6750,6750,6750,0
+20250327,182100,43847190,6750,6750,6750,6750,0
+20250327,182000,43847190,6750,6750,6750,6750,0
+20250327,181900,43847190,6750,6750,6750,6750,0
+20250327,181800,43847190,6750,6750,6750,6750,0
+20250327,181700,43847190,6750,6750,6750,6750,0
+20250327,181600,43847190,6750,6750,6750,6750,0
+20250327,181500,43847190,6750,6750,6750,6750,0
+20250327,181400,43847190,6750,6750,6750,6750,0
+20250327,181300,43847190,6750,6750,6750,6750,0
+20250327,181200,43847190,6750,6750,6750,6750,0
+20250327,181100,43847190,6750,6750,6750,6750,0
+20250327,181000,43847190,6750,6750,6750,6750,0
+20250327,180900,43847190,6750,6750,6750,6750,119
+20250327,180800,43847190,6750,6750,6750,6750,0
+20250327,180700,43847190,6750,6750,6750,6750,0
+20250327,180600,43847190,6750,6750,6750,6750,0
+20250327,180500,43847190,6750,6750,6750,6750,0
+20250327,180400,43847190,6750,6750,6750,6750,0
+20250327,180300,43847190,6750,6750,6750,6750,0
+20250327,180200,43847190,6750,6750,6750,6750,0
+20250327,180100,43847190,6750,6750,6750,6750,0
+20250327,180000,43847190,6750,6750,6750,6750,0
+20250327,175900,43847190,6750,6750,6750,6750,0
+20250327,175800,43847190,6750,6750,6750,6750,0
+20250327,175700,43847190,6750,6750,6750,6750,0
+20250327,175600,43847190,6750,6750,6750,6750,0
+20250327,175500,43847190,6750,6750,6750,6750,0
+20250327,175400,43847190,6750,6750,6750,6750,0
+20250327,175300,43847190,6750,6750,6750,6750,0
+20250327,175200,43847190,6750,6750,6750,6750,0
+20250327,175100,43847190,6750,6750,6750,6750,0
+20250327,175000,43847190,6750,6750,6750,6750,0
+20250327,174900,43847190,6750,6750,6750,6750,0
+20250327,174800,43847190,6750,6750,6750,6750,0
+20250327,174700,43847190,6750,6750,6750,6750,0
+20250327,174600,43847190,6750,6750,6750,6750,0
+20250327,174500,43847190,6750,6750,6750,6750,0
+20250327,174400,43847190,6750,6750,6750,6750,0
+20250327,174300,43847190,6750,6750,6750,6750,0
+20250327,174200,43847190,6750,6750,6750,6750,0
+20250327,174100,43847190,6750,6750,6750,6750,0
+20250327,174000,43847190,6750,6750,6750,6750,0
+20250327,173900,43847190,6750,6750,6750,6750,119
+20250327,173800,43847190,6750,6750,6750,6750,0
+20250327,173700,43847190,6750,6750,6750,6750,0
+20250327,173600,43847190,6750,6750,6750,6750,0
+20250327,173500,43847190,6750,6750,6750,6750,0
+20250327,173400,43847190,6750,6750,6750,6750,0
+20250327,173300,43847190,6750,6750,6750,6750,0
+20250327,173200,43847190,6750,6750,6750,6750,0
+20250327,173100,43847190,6750,6750,6750,6750,0
+20250327,173000,43847190,6750,6750,6750,6750,0
+20250327,172900,43847190,6750,6750,6750,6750,0
+20250327,172800,43847190,6750,6750,6750,6750,0
+20250327,172700,43847190,6750,6750,6750,6750,0
+20250327,172600,43847190,6750,6750,6750,6750,0
+20250327,172500,43847190,6750,6750,6750,6750,0
+20250327,172400,43847190,6750,6750,6750,6750,0
+20250327,172300,43847190,6750,6750,6750,6750,0
+20250327,172200,43847190,6750,6750,6750,6750,0
+20250327,172100,43847190,6750,6750,6750,6750,0
+20250327,172000,43847190,6750,6750,6750,6750,0
+20250327,171900,43847190,6750,6750,6750,6750,0
+20250327,171800,43847190,6750,6750,6750,6750,0
+20250327,171700,43847190,6750,6750,6750,6750,0
+20250327,171600,43847190,6750,6750,6750,6750,0
+20250327,171500,43847190,6750,6750,6750,6750,0
+20250327,171400,43847190,6750,6750,6750,6750,0
+20250327,171300,43847190,6750,6750,6750,6750,0
+20250327,171200,43847190,6750,6750,6750,6750,0
+20250327,171100,43847190,6750,6750,6750,6750,0
+20250327,171000,43847190,6750,6750,6750,6750,0
+20250327,170900,43847190,6750,6750,6750,6750,119
+20250327,170800,43847190,6750,6750,6750,6750,0
+20250327,170700,43847190,6750,6750,6750,6750,0
+20250327,170600,43847190,6750,6750,6750,6750,0
+20250327,170500,43847190,6750,6750,6750,6750,0
+20250327,170400,43847190,6750,6750,6750,6750,0
+20250327,170300,43847190,6750,6750,6750,6750,0
+20250327,170200,43847190,6750,6750,6750,6750,0
+20250327,170100,43847190,6750,6750,6750,6750,0
+20250327,170000,43847190,6750,6750,6750,6750,0
+20250327,165900,43847190,6750,6750,6750,6750,0
+20250327,165800,43847190,6750,6750,6750,6750,0
+20250327,165700,43847190,6750,6750,6750,6750,0
+20250327,165600,43847190,6750,6750,6750,6750,0
+20250327,165500,43847190,6750,6750,6750,6750,0
+20250327,165400,43847190,6750,6750,6750,6750,0
+20250327,165300,43847190,6750,6750,6750,6750,0
+20250327,165200,43847190,6750,6750,6750,6750,0
+20250327,165100,43847190,6750,6750,6750,6750,0
+20250327,165000,43847190,6750,6750,6750,6750,0
+20250327,164900,43847190,6750,6750,6750,6750,0
+20250327,164800,43847190,6750,6750,6750,6750,0
+20250327,164700,43847190,6750,6750,6750,6750,0
+20250327,164600,43847190,6750,6750,6750,6750,0
+20250327,164500,43847190,6750,6750,6750,6750,0
+20250327,164400,43847190,6750,6750,6750,6750,0
+20250327,164300,43847190,6750,6750,6750,6750,0
+20250327,164200,43847190,6750,6750,6750,6750,0
+20250327,164100,43847190,6750,6750,6750,6750,0
+20250327,164000,43847190,6750,6750,6750,6750,0
+20250327,163900,43847190,6750,6750,6750,6750,119
+20250327,163800,43847190,6750,6750,6750,6750,0
+20250327,163700,43847190,6750,6750,6750,6750,0
+20250327,163600,43847190,6750,6750,6750,6750,0
+20250327,163500,43847190,6750,6750,6750,6750,0
+20250327,163400,43847190,6750,6750,6750,6750,0
+20250327,163300,43847190,6750,6750,6750,6750,0
+20250327,163200,43847190,6750,6750,6750,6750,0
+20250327,163100,43847190,6750,6750,6750,6750,0
+20250327,163000,43847190,6750,6750,6750,6750,0
+20250327,162900,43847190,6750,6750,6750,6750,0
+20250327,162800,43847190,6750,6750,6750,6750,0
+20250327,162700,43847190,6750,6750,6750,6750,0
+20250327,162600,43847190,6750,6750,6750,6750,0
+20250327,162500,43847190,6750,6750,6750,6750,0
+20250327,162400,43847190,6750,6750,6750,6750,0
+20250327,162300,43847190,6750,6750,6750,6750,0
+20250327,162200,43847190,6750,6750,6750,6750,0
+20250327,162100,43847190,6750,6750,6750,6750,0
+20250327,162000,43847190,6750,6750,6750,6750,0
+20250327,161900,43847190,6750,6750,6750,6750,0
+20250327,161800,43847190,6750,6750,6750,6750,0
+20250327,161700,43847190,6750,6750,6750,6750,0
+20250327,161600,43847190,6750,6750,6750,6750,0
+20250327,161500,43847190,6750,6750,6750,6750,0
+20250327,161400,43847190,6750,6750,6750,6750,0
+20250327,161300,43847190,6750,6750,6750,6750,0
+20250327,161200,43847190,6750,6750,6750,6750,0
+20250327,161100,43847190,6750,6750,6750,6750,0
+20250327,161000,43847190,6750,6750,6750,6750,0
+20250327,160900,43847190,6750,6750,6750,6750,119
+20250327,160800,43847190,6750,6750,6750,6750,0
+20250327,160700,43847190,6750,6750,6750,6750,0
+20250327,160600,43847190,6750,6750,6750,6750,0
+20250327,160500,43847190,6750,6750,6750,6750,0
+20250327,160400,43847190,6750,6750,6750,6750,0
+20250327,160300,43847190,6750,6750,6750,6750,0
+20250327,160200,43847190,6750,6750,6750,6750,0
+20250327,160100,43847190,6750,6750,6750,6750,0
+20250327,160000,43847190,6750,6750,6750,6750,0
+20250327,155900,43847190,6750,6750,6750,6750,0
+20250327,155800,43847190,6750,6750,6750,6750,0
+20250327,155700,43847190,6750,6750,6750,6750,0
+20250327,155600,43847190,6750,6750,6750,6750,0
+20250327,155500,43847190,6750,6750,6750,6750,0
+20250327,155400,43847190,6750,6750,6750,6750,0
+20250327,155300,43847190,6750,6750,6750,6750,0
+20250327,155200,43847190,6750,6750,6750,6750,0
+20250327,155100,43847190,6750,6750,6750,6750,0
+20250327,155000,43847190,6750,6750,6750,6750,0
+20250327,154900,43847190,6750,6750,6750,6750,0
+20250327,154800,43847190,6750,6750,6750,6750,0
+20250327,154700,43847190,6750,6750,6750,6750,0
+20250327,154600,43847190,6750,6750,6750,6750,0
+20250327,154500,43847190,6750,6750,6750,6750,0
+20250327,154400,43847190,6750,6750,6750,6750,0
+20250327,154300,43847190,6750,6750,6750,6750,0
+20250327,154200,43847190,6750,6750,6750,6750,0
+20250327,154100,43847190,6750,6750,6750,6750,0
+20250327,154000,43847190,6750,6750,6750,6750,0
+20250327,153900,43847190,6750,6750,6750,6750,119
+20250327,153800,43847190,6750,6750,6750,6750,0
+20250327,153700,43847190,6750,6750,6750,6750,0
+20250327,153600,43847190,6750,6750,6750,6750,0
+20250327,153500,43847190,6750,6750,6750,6750,0
+20250327,153400,43847190,6750,6750,6750,6750,0
+20250327,153300,43847190,6750,6750,6750,6750,0
+20250327,153200,43847190,6750,6750,6750,6750,0
+20250327,153100,43847190,6750,6750,6750,6750,0
+20250327,153000,43847190,6750,6750,6750,6750,119
+20250327,152900,43043940,6730,6730,6730,6730,0
+20250327,152800,43043940,6730,6730,6730,6730,0
+20250327,152700,43043940,6730,6730,6730,6730,0
+20250327,152600,43043940,6730,6730,6730,6730,0
+20250327,152500,43043940,6730,6730,6730,6730,0
+20250327,152400,43043940,6730,6730,6730,6730,0
+20250327,152300,43043940,6730,6730,6730,6730,0
+20250327,152200,43043940,6730,6730,6730,6730,0
+20250327,152100,43043940,6730,6730,6730,6730,0
+20250327,152000,43043940,6730,6730,6730,6730,0
+20250327,151900,43043940,6730,6730,6730,6730,0
+20250327,151800,43043940,6730,6730,6730,6730,0
+20250327,151700,43043940,6730,6730,6730,6730,0
+20250327,151600,43043940,6730,6730,6730,6730,0
+20250327,151500,43043940,6730,6730,6730,6730,0
+20250327,151400,43043940,6730,6730,6730,6730,0
+20250327,151300,43043940,6730,6730,6730,6730,0
+20250327,151200,43043940,6730,6730,6730,6730,0
+20250327,151100,43043940,6730,6730,6730,6730,0
+20250327,151000,43043940,6730,6730,6730,6730,0
+20250327,150900,43043940,6730,6730,6730,6730,0
+20250327,150800,43043940,6730,6730,6730,6730,0
+20250327,150700,43043940,6730,6730,6730,6730,0
+20250327,150600,43043940,6730,6730,6730,6730,0
+20250327,150500,43043940,6730,6730,6730,6730,0
+20250327,150400,43043940,6730,6730,6730,6730,0
+20250327,150300,43043940,6730,6730,6730,6730,0
+20250327,150200,43043940,6730,6730,6730,6730,0
+20250327,150100,43043940,6730,6730,6730,6730,2
+20250327,150000,43030480,6690,6690,6690,6690,0
+20250327,145900,43030480,6690,6690,6690,6690,0
+20250327,145800,43030480,6690,6690,6690,6690,1
+20250327,145700,43023790,6730,6730,6730,6730,0
+20250327,145600,43023790,6730,6730,6730,6730,0
+20250327,145500,43023790,6730,6730,6730,6730,0
+20250327,145400,43023790,6730,6730,6730,6730,0
+20250327,145300,43023790,6730,6730,6730,6730,0
+20250327,145200,43023790,6730,6730,6730,6730,1
+20250327,145100,43017060,6660,6660,6660,6660,0
+20250327,145000,43017060,6660,6660,6660,6660,0
+20250327,144900,43017060,6660,6660,6660,6660,0
+20250327,144800,43017060,6660,6660,6660,6660,0
+20250327,144700,43017060,6660,6660,6660,6660,0
+20250327,144600,43017060,6660,6660,6660,6660,0
+20250327,144500,43017060,6660,6660,6660,6660,0
+20250327,144400,43017060,6660,6660,6660,6660,0
+20250327,144300,43017060,6660,6660,6660,6660,0
+20250327,144200,43017060,6660,6660,6660,6660,0
+20250327,144100,43017060,6660,6660,6660,6660,0
+20250327,144000,43017060,6660,6660,6660,6660,0
+20250327,143900,43017060,6660,6660,6660,6660,0
+20250327,143800,43017060,6660,6660,6660,6660,0
+20250327,143700,43017060,6660,6660,6660,6660,0
+20250327,143600,43017060,6660,6660,6660,6660,0
+20250327,143500,43017060,6660,6660,6660,6660,0
+20250327,143400,43017060,6660,6660,6660,6660,0
+20250327,143300,43017060,6660,6670,6670,6660,400
+20250327,143200,40352510,6660,6660,6660,6660,0
+20250327,143100,40352510,6660,6660,6660,6660,0
+20250327,143000,40352510,6660,6660,6660,6660,0
+20250327,142900,40352510,6660,6660,6660,6660,10
+20250327,142800,40285910,6660,6660,6660,6660,0
+20250327,142700,40285910,6660,6660,6660,6660,0
+20250327,142600,40285910,6660,6660,6660,6660,1
+20250327,142500,40279250,6670,6670,6670,6670,0
+20250327,142400,40279250,6670,6670,6670,6670,0
+20250327,142300,40279250,6670,6670,6670,6670,0
+20250327,142200,40279250,6670,6670,6670,6670,0
+20250327,142100,40279250,6670,6670,6670,6670,0
+20250327,142000,40279250,6670,6670,6670,6670,0
+20250327,141900,40279250,6670,6670,6670,6670,0
+20250327,141800,40279250,6670,6670,6670,6670,0
+20250327,141700,40279250,6670,6670,6670,6670,0
+20250327,141600,40279250,6670,6670,6670,6670,0
+20250327,141500,40279250,6670,6670,6670,6670,0
+20250327,141400,40279250,6670,6670,6670,6670,0
+20250327,141300,40279250,6670,6670,6670,6670,0
+20250327,141200,40279250,6670,6670,6670,6670,0
+20250327,141100,40279250,6670,6670,6670,6670,12
+20250327,141000,40199210,6680,6680,6680,6680,0
+20250327,140900,40199210,6680,6680,6680,6670,14
+20250327,140800,40105750,6730,6730,6730,6730,0
+20250327,140700,40105750,6730,6730,6730,6730,0
+20250327,140600,40105750,6730,6730,6730,6730,0
+20250327,140500,40105750,6730,6730,6730,6730,0
+20250327,140400,40105750,6730,6730,6730,6730,0
+20250327,140300,40105750,6730,6730,6730,6730,0
+20250327,140200,40105750,6730,6730,6730,6730,0
+20250327,140100,40105750,6730,6730,6730,6730,0
+20250327,140000,40105750,6730,6730,6730,6730,0
+20250327,135900,40105750,6730,6730,6730,6730,0
+20250327,135800,40105750,6730,6730,6730,6730,0
+20250327,135700,40105750,6730,6730,6730,6730,0
+20250327,135600,40105750,6730,6730,6730,6730,0
+20250327,135500,40105750,6730,6730,6730,6730,0
+20250327,135400,40105750,6730,6730,6730,6730,0
+20250327,135300,40105750,6730,6730,6730,6730,0
+20250327,135200,40105750,6730,6730,6730,6730,0
+20250327,135100,40105750,6730,6730,6730,6730,0
+20250327,135000,40105750,6730,6730,6730,6730,0
+20250327,134900,40105750,6730,6730,6730,6730,0
+20250327,134800,40105750,6730,6730,6730,6730,0
+20250327,134700,40105750,6730,6730,6730,6730,0
+20250327,134600,40105750,6730,6730,6730,6730,0
+20250327,134500,40105750,6730,6730,6730,6730,0
+20250327,134400,40105750,6730,6730,6730,6730,0
+20250327,134300,40105750,6730,6730,6730,6730,0
+20250327,134200,40105750,6730,6730,6730,6730,0
+20250327,134100,40105750,6730,6730,6730,6730,0
+20250327,134000,40105750,6730,6730,6730,6730,0
+20250327,133900,40105750,6730,6730,6730,6730,0
+20250327,133800,40105750,6730,6730,6730,6730,0
+20250327,133700,40105750,6730,6730,6730,6730,0
+20250327,133600,40105750,6730,6730,6730,6730,0
+20250327,133500,40105750,6730,6730,6730,6730,0
+20250327,133400,40105750,6730,6730,6730,6730,0
+20250327,133300,40105750,6730,6730,6730,6730,0
+20250327,133200,40105750,6730,6730,6730,6730,0
+20250327,133100,40105750,6730,6730,6730,6730,0
+20250327,133000,40105750,6730,6730,6730,6730,0
+20250327,132900,40105750,6730,6730,6730,6730,1
+20250327,132800,40099020,6720,6720,6720,6720,0
+20250327,132700,40099020,6720,6720,6720,6720,0
+20250327,132600,40099020,6720,6720,6720,6720,0
+20250327,132500,40099020,6720,6720,6720,6720,0
+20250327,132400,40099020,6720,6720,6720,6720,0
+20250327,132300,40099020,6720,6720,6720,6720,0
+20250327,132200,40099020,6720,6710,6720,6670,335
+20250327,132100,37861740,6730,6730,6730,6730,0
+20250327,132000,37861740,6730,6730,6730,6730,0
+20250327,131900,37861740,6730,6730,6730,6730,132
+20250327,131800,36973380,6730,6730,6730,6730,0
+20250327,131700,36973380,6730,6730,6730,6730,10
+20250327,131600,36906080,6740,6740,6740,6740,0
+20250327,131500,36906080,6740,6730,6740,6730,19
+20250327,131400,36778080,6740,6740,6740,6740,0
+20250327,131300,36778080,6740,6740,6740,6740,0
+20250327,131200,36778080,6740,6740,6740,6740,0
+20250327,131100,36778080,6740,6740,6740,6740,2
+20250327,131000,36764600,6790,6790,6790,6790,0
+20250327,130900,36764600,6790,6790,6790,6790,0
+20250327,130800,36764600,6790,6790,6790,6790,0
+20250327,130700,36764600,6790,6790,6790,6790,0
+20250327,130600,36764600,6790,6790,6790,6790,0
+20250327,130500,36764600,6790,6740,6790,6740,21
+20250327,130400,36623010,6790,6790,6790,6790,2
+20250327,130300,36609430,6780,6780,6780,6780,0
+20250327,130200,36609430,6780,6780,6780,6780,0
+20250327,130100,36609430,6780,6780,6780,6780,20
+20250327,130000,36473830,6780,6780,6780,6780,0
+20250327,125900,36473830,6780,6780,6780,6780,0
+20250327,125800,36473830,6780,6780,6780,6780,0
+20250327,125700,36473830,6780,6780,6780,6780,0
+20250327,125600,36473830,6780,6780,6780,6780,2
+20250327,125500,36460270,6710,6710,6710,6710,0
+20250327,125400,36460270,6710,6720,6720,6710,40
+20250327,125300,36191520,6790,6790,6790,6790,33
+20250327,125200,35967450,6800,6760,6800,6760,66
+20250327,125100,35520110,6760,6760,6760,6760,0
+20250327,125000,35520110,6760,6760,6760,6760,0
+20250327,124900,35520110,6760,6760,6760,6760,1
+20250327,124800,35513350,6770,6770,6770,6770,0
+20250327,124700,35513350,6770,6770,6770,6770,0
+20250327,124600,35513350,6770,6770,6770,6770,0
+20250327,124500,35513350,6770,6770,6770,6770,0
+20250327,124400,35513350,6770,6770,6770,6770,0
+20250327,124300,35513350,6770,6770,6770,6770,0
+20250327,124200,35513350,6770,6770,6770,6770,0
+20250327,124100,35513350,6770,6770,6770,6770,0
+20250327,124000,35513350,6770,6680,6770,6680,18
+20250327,123900,35393020,6750,6750,6750,6750,0
+20250327,123800,35393020,6750,6750,6750,6750,0
+20250327,123700,35393020,6750,6750,6750,6750,0
+20250327,123600,35393020,6750,6750,6750,6750,0
+20250327,123500,35393020,6750,6750,6750,6750,0
+20250327,123400,35393020,6750,6750,6750,6750,0
+20250327,123300,35393020,6750,6750,6750,6750,0
+20250327,123200,35393020,6750,6750,6750,6750,0
+20250327,123100,35393020,6750,6770,6770,6750,20
+20250327,123000,35257820,6780,6780,6780,6780,10
+20250327,122900,35190020,6780,6780,6780,6780,0
+20250327,122800,35190020,6780,6780,6780,6780,1
+20250327,122700,35183240,6690,6690,6690,6690,0
+20250327,122600,35183240,6690,6690,6690,6690,302
+20250327,122500,33162860,6690,6690,6690,6690,105
+20250327,122400,32460410,6690,6690,6690,6690,0
+20250327,122300,32460410,6690,6690,6690,6690,0
+20250327,122200,32460410,6690,6690,6690,6690,0
+20250327,122100,32460410,6690,6690,6690,6690,0
+20250327,122000,32460410,6690,6790,6790,6690,390
+20250327,121900,29845580,6730,6730,6730,6730,7
+20250327,121800,29798470,6800,6800,6800,6800,0
+20250327,121700,29798470,6800,6800,6800,6800,0
+20250327,121600,29798470,6800,6800,6800,6800,0
+20250327,121500,29798470,6800,6800,6800,6800,0
+20250327,121400,29798470,6800,6740,6800,6740,2
+20250327,121300,29784930,6820,6820,6820,6820,0
+20250327,121200,29784930,6820,6820,6820,6820,0
+20250327,121100,29784930,6820,6820,6820,6820,0
+20250327,121000,29784930,6820,6820,6820,6820,0
+20250327,120900,29784930,6820,6820,6820,6820,0
+20250327,120800,29784930,6820,6820,6820,6820,1
+20250327,120700,29778110,6740,6780,6830,6740,492
+20250327,120600,26452710,6790,6790,6790,6790,0
+20250327,120500,26452710,6790,6790,6790,6790,2
+20250327,120400,26439130,6830,6830,6830,6830,1
+20250327,120300,26432300,6850,6850,6850,6850,0
+20250327,120200,26432300,6850,6850,6850,6850,0
+20250327,120100,26432300,6850,6850,6850,6850,0
+20250327,120000,26432300,6850,6850,6850,6850,0
+20250327,115900,26432300,6850,6850,6850,6850,0
+20250327,115800,26432300,6850,6850,6850,6850,0
+20250327,115700,26432300,6850,6850,6850,6850,0
+20250327,115600,26432300,6850,6850,6850,6850,0
+20250327,115500,26432300,6850,6850,6850,6850,0
+20250327,115400,26432300,6850,6850,6850,6850,0
+20250327,115300,26432300,6850,6850,6850,6850,0
+20250327,115200,26432300,6850,6850,6850,6850,0
+20250327,115100,26432300,6850,6850,6850,6850,0
+20250327,115000,26432300,6850,6850,6850,6850,0
+20250327,114900,26432300,6850,6850,6850,6850,0
+20250327,114800,26432300,6850,6850,6850,6850,0
+20250327,114700,26432300,6850,6850,6850,6850,0
+20250327,114600,26432300,6850,6850,6850,6850,0
+20250327,114500,26432300,6850,6850,6850,6850,0
+20250327,114400,26432300,6850,6850,6850,6850,0
+20250327,114300,26432300,6850,6850,6850,6850,0
+20250327,114200,26432300,6850,6850,6850,6850,0
+20250327,114100,26432300,6850,6820,6850,6820,4
+20250327,114000,26404990,6780,6780,6780,6780,0
+20250327,113900,26404990,6780,6780,6780,6780,0
+20250327,113800,26404990,6780,6780,6780,6780,12
+20250327,113700,26323630,6770,6770,6770,6770,0
+20250327,113600,26323630,6770,6770,6770,6770,0
+20250327,113500,26323630,6770,6770,6770,6770,0
+20250327,113400,26323630,6770,6770,6770,6770,10
+20250327,113300,26255930,6820,6820,6820,6820,0
+20250327,113200,26255930,6820,6820,6820,6820,0
+20250327,113100,26255930,6820,6820,6820,6820,0
+20250327,113000,26255930,6820,6820,6820,6820,0
+20250327,112900,26255930,6820,6820,6820,6820,0
+20250327,112800,26255930,6820,6820,6820,6820,0
+20250327,112700,26255930,6820,6820,6820,6820,0
+20250327,112600,26255930,6820,6820,6820,6820,5
+20250327,112500,26221830,6820,6820,6820,6750,302
+20250327,112400,24182660,6760,6760,6760,6760,0
+20250327,112300,24182660,6760,6760,6760,6760,0
+20250327,112200,24182660,6760,6760,6760,6760,0
+20250327,112100,24182660,6760,6760,6760,6760,6
+20250327,112000,24142100,6800,6800,6800,6800,0
+20250327,111900,24142100,6800,6800,6800,6800,35
+20250327,111800,23904100,6800,6800,6800,6800,35
+20250327,111700,23666100,6860,6860,6860,6860,0
+20250327,111600,23666100,6860,6800,6860,6800,33
+20250327,111500,23440690,6800,6800,6800,6800,8
+20250327,111400,23386290,6800,6800,6800,6800,0
+20250327,111300,23386290,6800,6800,6800,6800,0
+20250327,111200,23386290,6800,6800,6800,6800,0
+20250327,111100,23386290,6800,6800,6800,6800,18
+20250327,111000,23263890,6800,6800,6800,6800,36
+20250327,110900,23019090,6870,6870,6870,6870,0
+20250327,110800,23019090,6870,6710,6870,6710,51
+20250327,110700,22676640,6790,6790,6790,6790,0
+20250327,110600,22676640,6790,6790,6790,6790,0
+20250327,110500,22676640,6790,6730,6790,6710,39
+20250327,110400,22414500,6780,6800,6800,6760,155
+20250327,110300,21362280,6950,6790,6950,6790,1471
+20250327,110200,11261230,6790,6790,6790,6790,0
+20250327,110100,11261230,6790,6790,6790,6790,0
+20250327,110000,11261230,6790,6790,6790,6790,0
+20250327,105900,11261230,6790,6790,6790,6790,1
+20250327,105800,11254440,6730,6730,6730,6730,0
+20250327,105700,11254440,6730,6730,6730,6730,0
+20250327,105600,11254440,6730,6730,6730,6730,0
+20250327,105500,11254440,6730,6730,6730,6730,0
+20250327,105400,11254440,6730,6730,6730,6730,16
+20250327,105300,11146760,6790,6790,6790,6790,0
+20250327,105200,11146760,6790,6790,6790,6790,0
+20250327,105100,11146760,6790,6790,6790,6790,0
+20250327,105000,11146760,6790,6790,6790,6790,2
+20250327,104900,11133180,6790,6790,6790,6790,14
+20250327,104800,11038120,6790,6790,6790,6790,13
+20250327,104700,10949850,6790,6750,6790,6730,510
+20250327,104600,7508270,6800,6800,6800,6800,0
+20250327,104500,7508270,6800,6800,6800,6800,0
+20250327,104400,7508270,6800,6800,6800,6800,1
+20250327,104300,7501470,6750,6750,6750,6750,160
+20250327,104200,6421470,6750,6750,6750,6750,0
+20250327,104100,6421470,6750,6770,6770,6750,34
+20250327,104000,6191370,6770,6770,6770,6770,10
+20250327,103900,6123670,6770,6770,6770,6770,0
+20250327,103800,6123670,6770,6770,6770,6770,17
+20250327,103700,6008580,6800,6800,6800,6800,0
+20250327,103600,6008580,6800,6800,6800,6800,0
+20250327,103500,6008580,6800,6800,6800,6800,0
+20250327,103400,6008580,6800,6800,6800,6800,0
+20250327,103300,6008580,6800,6800,6800,6800,0
+20250327,103200,6008580,6800,6800,6800,6800,1
+20250327,103100,6001780,6750,6750,6750,6750,0
+20250327,103000,6001780,6750,6750,6750,6750,10
+20250327,102900,5934280,6750,6750,6750,6750,0
+20250327,102800,5934280,6750,6750,6750,6750,10
+20250327,102700,5866780,6750,6750,6750,6750,10
+20250327,102600,5799280,6750,6750,6750,6750,0
+20250327,102500,5799280,6750,6750,6750,6750,0
+20250327,102400,5799280,6750,6750,6750,6750,0
+20250327,102300,5799280,6750,6750,6750,6750,6
+20250327,102200,5758780,6800,6800,6800,6800,1
+20250327,102100,5751980,6760,6760,6760,6760,0
+20250327,102000,5751980,6760,6760,6760,6760,0
+20250327,101900,5751980,6760,6760,6760,6760,1
+20250327,101800,5745220,6800,6800,6800,6800,0
+20250327,101700,5745220,6800,6800,6800,6800,0
+20250327,101600,5745220,6800,6750,6800,6750,2
+20250327,101500,5731670,6750,6750,6750,6750,0
+20250327,101400,5731670,6750,6750,6750,6750,0
+20250327,101300,5731670,6750,6750,6750,6750,31
+20250327,101200,5522420,6800,6800,6800,6800,0
+20250327,101100,5522420,6800,6800,6800,6800,0
+20250327,101000,5522420,6800,6800,6800,6800,5
+20250327,100900,5488420,6800,6800,6800,6800,0
+20250327,100800,5488420,6800,6800,6800,6800,0
+20250327,100700,5488420,6800,6750,6800,6750,3
+20250327,100600,5468120,6750,6750,6750,6750,10
+20250327,100500,5400620,6750,6750,6750,6750,0
+20250327,100400,5400620,6750,6750,6750,6750,10
+20250327,100300,5333120,6800,6800,6800,6800,0
+20250327,100200,5333120,6800,6800,6800,6800,0
+20250327,100100,5333120,6800,6800,6800,6800,0
+20250327,100000,5333120,6800,6800,6800,6800,0
+20250327,095900,5333120,6800,6800,6800,6800,1
+20250327,095800,5326320,6750,6750,6750,6750,0
+20250327,095700,5326320,6750,6750,6750,6750,0
+20250327,095600,5326320,6750,6750,6750,6750,0
+20250327,095500,5326320,6750,6750,6750,6750,0
+20250327,095400,5326320,6750,6800,6800,6750,25
+20250327,095300,5156420,6750,6750,6750,6750,0
+20250327,095200,5156420,6750,6750,6750,6750,0
+20250327,095100,5156420,6750,6750,6750,6750,0
+20250327,095000,5156420,6750,6750,6750,6750,0
+20250327,094900,5156420,6750,6750,6750,6750,0
+20250327,094800,5156420,6750,6800,6800,6750,33
+20250327,094700,4932520,6800,6800,6800,6800,0
+20250327,094600,4932520,6800,6750,6800,6750,11
+20250327,094500,4858220,6800,6800,6800,6800,0
+20250327,094400,4858220,6800,6800,6800,6800,0
+20250327,094300,4858220,6800,6750,6800,6750,11
+20250327,094200,4783920,6750,6750,6750,6750,0
+20250327,094100,4783920,6750,6750,6750,6750,0
+20250327,094000,4783920,6750,6750,6750,6750,0
+20250327,093900,4783920,6750,6750,6750,6750,0
+20250327,093800,4783920,6750,6750,6750,6750,0
+20250327,093700,4783920,6750,6750,6750,6750,0
+20250327,093600,4783920,6750,6750,6750,6750,0
+20250327,093500,4783920,6750,6750,6750,6750,0
+20250327,093400,4783920,6750,6750,6750,6750,0
+20250327,093300,4783920,6750,6750,6750,6750,0
+20250327,093200,4783920,6750,6750,6750,6750,0
+20250327,093100,4783920,6750,6750,6750,6750,1
+20250327,093000,4777170,6780,6780,6780,6780,0
+20250327,092900,4777170,6780,6780,6780,6780,0
+20250327,092800,4777170,6780,6780,6780,6780,0
+20250327,092700,4777170,6780,6780,6780,6780,0
+20250327,092600,4777170,6780,6780,6780,6780,0
+20250327,092500,4777170,6780,6780,6780,6780,0
+20250327,092400,4777170,6780,6780,6780,6780,48
+20250327,092300,4451730,6800,6800,6800,6800,0
+20250327,092200,4451730,6800,6800,6800,6800,0
+20250327,092100,4451730,6800,6790,6800,6790,46
+20250327,092000,4139160,6790,6790,6790,6790,0
+20250327,091900,4139160,6790,6790,6790,6790,0
+20250327,091800,4139160,6790,6790,6790,6790,0
+20250327,091700,4139160,6790,6790,6790,6790,0
+20250327,091600,4139160,6790,6780,6790,6780,41
+20250327,091500,3860850,6780,6780,6780,6780,1
+20250327,091400,3854070,6770,6770,6770,6770,40
+20250327,091300,3583270,6770,6770,6770,6770,0
+20250327,091200,3583270,6770,6770,6770,6770,0
+20250327,091100,3583270,6770,6770,6770,6770,1
+20250327,091000,3576500,6750,6750,6750,6750,0
+20250327,090900,3576500,6750,6750,6750,6750,0
+20250327,090800,3576500,6750,6750,6750,6750,0
+20250327,090700,3576500,6750,6750,6750,6750,0
+20250327,090600,3576500,6750,6750,6750,6750,0
+20250327,090500,3576500,6750,6750,6750,6750,0
+20250327,090400,3576500,6750,6750,6750,6750,130
+20250327,090300,2699000,6740,6740,6740,6740,100
+20250327,090200,2025000,6750,6750,6750,6750,200
+20250327,090100,675000,6750,6750,6750,6750,0
+20250327,090000,675000,6750,6750,6750,6750,100

303530/min/candle-20250328.csv

@@ -0,0 +1,731 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,210900,181207270,6520,6520,6520,6520,6313
+20250328,210800,181207270,6520,6520,6520,6520,0
+20250328,210700,181207270,6520,6520,6520,6520,0
+20250328,210600,181207270,6520,6520,6520,6520,0
+20250328,210500,181207270,6520,6520,6520,6520,0
+20250328,210400,181207270,6520,6520,6520,6520,0
+20250328,210300,181207270,6520,6520,6520,6520,0
+20250328,210200,181207270,6520,6520,6520,6520,0
+20250328,210100,181207270,6520,6520,6520,6520,0
+20250328,210000,181207270,6520,6520,6520,6520,0
+20250328,205900,181207270,6520,6520,6520,6520,0
+20250328,205800,181207270,6520,6520,6520,6520,0
+20250328,205700,181207270,6520,6520,6520,6520,0
+20250328,205600,181207270,6520,6520,6520,6520,0
+20250328,205500,181207270,6520,6520,6520,6520,0
+20250328,205400,181207270,6520,6520,6520,6520,0
+20250328,205300,181207270,6520,6520,6520,6520,0
+20250328,205200,181207270,6520,6520,6520,6520,0
+20250328,205100,181207270,6520,6520,6520,6520,0
+20250328,205000,181207270,6520,6520,6520,6520,0
+20250328,204900,181207270,6520,6520,6520,6520,0
+20250328,204800,181207270,6520,6520,6520,6520,0
+20250328,204700,181207270,6520,6520,6520,6520,0
+20250328,204600,181207270,6520,6520,6520,6520,0
+20250328,204500,181207270,6520,6520,6520,6520,0
+20250328,204400,181207270,6520,6520,6520,6520,0
+20250328,204300,181207270,6520,6520,6520,6520,0
+20250328,204200,181207270,6520,6520,6520,6520,0
+20250328,204100,181207270,6520,6520,6520,6520,0
+20250328,204000,181207270,6520,6520,6520,6520,0
+20250328,203900,181207270,6520,6520,6520,6520,6313
+20250328,203800,181207270,6520,6520,6520,6520,0
+20250328,203700,181207270,6520,6520,6520,6520,0
+20250328,203600,181207270,6520,6520,6520,6520,0
+20250328,203500,181207270,6520,6520,6520,6520,0
+20250328,203400,181207270,6520,6520,6520,6520,0
+20250328,203300,181207270,6520,6520,6520,6520,0
+20250328,203200,181207270,6520,6520,6520,6520,0
+20250328,203100,181207270,6520,6520,6520,6520,0
+20250328,203000,181207270,6520,6520,6520,6520,0
+20250328,202900,181207270,6520,6520,6520,6520,0
+20250328,202800,181207270,6520,6520,6520,6520,0
+20250328,202700,181207270,6520,6520,6520,6520,0
+20250328,202600,181207270,6520,6520,6520,6520,0
+20250328,202500,181207270,6520,6520,6520,6520,0
+20250328,202400,181207270,6520,6520,6520,6520,0
+20250328,202300,181207270,6520,6520,6520,6520,0
+20250328,202200,181207270,6520,6520,6520,6520,0
+20250328,202100,181207270,6520,6520,6520,6520,0
+20250328,202000,181207270,6520,6520,6520,6520,0
+20250328,201900,181207270,6520,6520,6520,6520,0
+20250328,201800,181207270,6520,6520,6520,6520,0
+20250328,201700,181207270,6520,6520,6520,6520,0
+20250328,201600,181207270,6520,6520,6520,6520,0
+20250328,201500,181207270,6520,6520,6520,6520,0
+20250328,201400,181207270,6520,6520,6520,6520,0
+20250328,201300,181207270,6520,6520,6520,6520,0
+20250328,201200,181207270,6520,6520,6520,6520,0
+20250328,201100,181207270,6520,6520,6520,6520,0
+20250328,201000,181207270,6520,6520,6520,6520,0
+20250328,200900,181207270,6520,6520,6520,6520,6313
+20250328,200800,181207270,6520,6520,6520,6520,0
+20250328,200700,181207270,6520,6520,6520,6520,0
+20250328,200600,181207270,6520,6520,6520,6520,0
+20250328,200500,181207270,6520,6520,6520,6520,0
+20250328,200400,181207270,6520,6520,6520,6520,0
+20250328,200300,181207270,6520,6520,6520,6520,0
+20250328,200200,181207270,6520,6520,6520,6520,0
+20250328,200100,181207270,6520,6520,6520,6520,0
+20250328,200000,181207270,6520,6520,6520,6520,0
+20250328,195900,181207270,6520,6520,6520,6520,0
+20250328,195800,181207270,6520,6520,6520,6520,0
+20250328,195700,181207270,6520,6520,6520,6520,0
+20250328,195600,181207270,6520,6520,6520,6520,0
+20250328,195500,181207270,6520,6520,6520,6520,0
+20250328,195400,181207270,6520,6520,6520,6520,0
+20250328,195300,181207270,6520,6520,6520,6520,0
+20250328,195200,181207270,6520,6520,6520,6520,0
+20250328,195100,181207270,6520,6520,6520,6520,0
+20250328,195000,181207270,6520,6520,6520,6520,0
+20250328,194900,181207270,6520,6520,6520,6520,0
+20250328,194800,181207270,6520,6520,6520,6520,0
+20250328,194700,181207270,6520,6520,6520,6520,0
+20250328,194600,181207270,6520,6520,6520,6520,0
+20250328,194500,181207270,6520,6520,6520,6520,0
+20250328,194400,181207270,6520,6520,6520,6520,0
+20250328,194300,181207270,6520,6520,6520,6520,0
+20250328,194200,181207270,6520,6520,6520,6520,0
+20250328,194100,181207270,6520,6520,6520,6520,0
+20250328,194000,181207270,6520,6520,6520,6520,0
+20250328,193900,181207270,6520,6520,6520,6520,6313
+20250328,193800,181207270,6520,6520,6520,6520,0
+20250328,193700,181207270,6520,6520,6520,6520,0
+20250328,193600,181207270,6520,6520,6520,6520,0
+20250328,193500,181207270,6520,6520,6520,6520,0
+20250328,193400,181207270,6520,6520,6520,6520,0
+20250328,193300,181207270,6520,6520,6520,6520,0
+20250328,193200,181207270,6520,6520,6520,6520,0
+20250328,193100,181207270,6520,6520,6520,6520,0
+20250328,193000,181207270,6520,6520,6520,6520,0
+20250328,192900,181207270,6520,6520,6520,6520,0
+20250328,192800,181207270,6520,6520,6520,6520,0
+20250328,192700,181207270,6520,6520,6520,6520,0
+20250328,192600,181207270,6520,6520,6520,6520,0
+20250328,192500,181207270,6520,6520,6520,6520,0
+20250328,192400,181207270,6520,6520,6520,6520,0
+20250328,192300,181207270,6520,6520,6520,6520,0
+20250328,192200,181207270,6520,6520,6520,6520,0
+20250328,192100,181207270,6520,6520,6520,6520,0
+20250328,192000,181207270,6520,6520,6520,6520,0
+20250328,191900,181207270,6520,6520,6520,6520,0
+20250328,191800,181207270,6520,6520,6520,6520,0
+20250328,191700,181207270,6520,6520,6520,6520,0
+20250328,191600,181207270,6520,6520,6520,6520,0
+20250328,191500,181207270,6520,6520,6520,6520,0
+20250328,191400,181207270,6520,6520,6520,6520,0
+20250328,191300,181207270,6520,6520,6520,6520,0
+20250328,191200,181207270,6520,6520,6520,6520,0
+20250328,191100,181207270,6520,6520,6520,6520,0
+20250328,191000,181207270,6520,6520,6520,6520,0
+20250328,190900,181207270,6520,6520,6520,6520,6313
+20250328,190800,181207270,6520,6520,6520,6520,0
+20250328,190700,181207270,6520,6520,6520,6520,0
+20250328,190600,181207270,6520,6520,6520,6520,0
+20250328,190500,181207270,6520,6520,6520,6520,0
+20250328,190400,181207270,6520,6520,6520,6520,0
+20250328,190300,181207270,6520,6520,6520,6520,0
+20250328,190200,181207270,6520,6520,6520,6520,0
+20250328,190100,181207270,6520,6520,6520,6520,0
+20250328,190000,181207270,6520,6520,6520,6520,0
+20250328,185900,181207270,6520,6520,6520,6520,0
+20250328,185800,181207270,6520,6520,6520,6520,0
+20250328,185700,181207270,6520,6520,6520,6520,0
+20250328,185600,181207270,6520,6520,6520,6520,0
+20250328,185500,181207270,6520,6520,6520,6520,0
+20250328,185400,181207270,6520,6520,6520,6520,0
+20250328,185300,181207270,6520,6520,6520,6520,0
+20250328,185200,181207270,6520,6520,6520,6520,0
+20250328,185100,181207270,6520,6520,6520,6520,0
+20250328,185000,181207270,6520,6520,6520,6520,0
+20250328,184900,181207270,6520,6520,6520,6520,0
+20250328,184800,181207270,6520,6520,6520,6520,0
+20250328,184700,181207270,6520,6520,6520,6520,0
+20250328,184600,181207270,6520,6520,6520,6520,0
+20250328,184500,181207270,6520,6520,6520,6520,0
+20250328,184400,181207270,6520,6520,6520,6520,0
+20250328,184300,181207270,6520,6520,6520,6520,0
+20250328,184200,181207270,6520,6520,6520,6520,0
+20250328,184100,181207270,6520,6520,6520,6520,0
+20250328,184000,181207270,6520,6520,6520,6520,0
+20250328,183900,181207270,6520,6520,6520,6520,6313
+20250328,183800,181207270,6520,6520,6520,6520,0
+20250328,183700,181207270,6520,6520,6520,6520,0
+20250328,183600,181207270,6520,6520,6520,6520,0
+20250328,183500,181207270,6520,6520,6520,6520,0
+20250328,183400,181207270,6520,6520,6520,6520,0
+20250328,183300,181207270,6520,6520,6520,6520,0
+20250328,183200,181207270,6520,6520,6520,6520,0
+20250328,183100,181207270,6520,6520,6520,6520,0
+20250328,183000,181207270,6520,6520,6520,6520,0
+20250328,182900,181207270,6520,6520,6520,6520,0
+20250328,182800,181207270,6520,6520,6520,6520,0
+20250328,182700,181207270,6520,6520,6520,6520,0
+20250328,182600,181207270,6520,6520,6520,6520,0
+20250328,182500,181207270,6520,6520,6520,6520,0
+20250328,182400,181207270,6520,6520,6520,6520,0
+20250328,182300,181207270,6520,6520,6520,6520,0
+20250328,182200,181207270,6520,6520,6520,6520,0
+20250328,182100,181207270,6520,6520,6520,6520,0
+20250328,182000,181207270,6520,6520,6520,6520,0
+20250328,181900,181207270,6520,6520,6520,6520,0
+20250328,181800,181207270,6520,6520,6520,6520,0
+20250328,181700,181207270,6520,6520,6520,6520,0
+20250328,181600,181207270,6520,6520,6520,6520,0
+20250328,181500,181207270,6520,6520,6520,6520,0
+20250328,181400,181207270,6520,6520,6520,6520,0
+20250328,181300,181207270,6520,6520,6520,6520,0
+20250328,181200,181207270,6520,6520,6520,6520,0
+20250328,181100,181207270,6520,6520,6520,6520,0
+20250328,181000,181207270,6520,6520,6520,6520,0
+20250328,180900,181207270,6520,6520,6520,6520,6313
+20250328,180800,181207270,6520,6520,6520,6520,0
+20250328,180700,181207270,6520,6520,6520,6520,0
+20250328,180600,181207270,6520,6520,6520,6520,0
+20250328,180500,181207270,6520,6520,6520,6520,0
+20250328,180400,181207270,6520,6520,6520,6520,0
+20250328,180300,181207270,6520,6520,6520,6520,0
+20250328,180200,181207270,6520,6520,6520,6520,0
+20250328,180100,181207270,6520,6520,6520,6520,0
+20250328,180000,181207270,6520,6520,6520,6520,0
+20250328,175900,181207270,6520,6520,6520,6520,0
+20250328,175800,181207270,6520,6520,6520,6520,0
+20250328,175700,181207270,6520,6520,6520,6520,0
+20250328,175600,181207270,6520,6520,6520,6520,0
+20250328,175500,181207270,6520,6520,6520,6520,0
+20250328,175400,181207270,6520,6520,6520,6520,0
+20250328,175300,181207270,6520,6520,6520,6520,0
+20250328,175200,181207270,6520,6520,6520,6520,0
+20250328,175100,181207270,6520,6520,6520,6520,0
+20250328,175000,181207270,6520,6520,6520,6520,0
+20250328,174900,181207270,6520,6520,6520,6520,0
+20250328,174800,181207270,6520,6520,6520,6520,0
+20250328,174700,181207270,6520,6520,6520,6520,0
+20250328,174600,181207270,6520,6520,6520,6520,0
+20250328,174500,181207270,6520,6520,6520,6520,0
+20250328,174400,181207270,6520,6520,6520,6520,0
+20250328,174300,181207270,6520,6520,6520,6520,0
+20250328,174200,181207270,6520,6520,6520,6520,0
+20250328,174100,181207270,6520,6520,6520,6520,0
+20250328,174000,181207270,6520,6520,6520,6520,0
+20250328,173900,181207270,6520,6520,6520,6520,6313
+20250328,173800,181207270,6520,6520,6520,6520,0
+20250328,173700,181207270,6520,6520,6520,6520,0
+20250328,173600,181207270,6520,6520,6520,6520,0
+20250328,173500,181207270,6520,6520,6520,6520,0
+20250328,173400,181207270,6520,6520,6520,6520,0
+20250328,173300,181207270,6520,6520,6520,6520,0
+20250328,173200,181207270,6520,6520,6520,6520,0
+20250328,173100,181207270,6520,6520,6520,6520,0
+20250328,173000,181207270,6520,6520,6520,6520,0
+20250328,172900,181207270,6520,6520,6520,6520,0
+20250328,172800,181207270,6520,6520,6520,6520,0
+20250328,172700,181207270,6520,6520,6520,6520,0
+20250328,172600,181207270,6520,6520,6520,6520,0
+20250328,172500,181207270,6520,6520,6520,6520,0
+20250328,172400,181207270,6520,6520,6520,6520,0
+20250328,172300,181207270,6520,6520,6520,6520,0
+20250328,172200,181207270,6520,6520,6520,6520,0
+20250328,172100,181207270,6520,6520,6520,6520,0
+20250328,172000,181207270,6520,6520,6520,6520,0
+20250328,171900,181207270,6520,6520,6520,6520,0
+20250328,171800,181207270,6520,6520,6520,6520,0
+20250328,171700,181207270,6520,6520,6520,6520,0
+20250328,171600,181207270,6520,6520,6520,6520,0
+20250328,171500,181207270,6520,6520,6520,6520,0
+20250328,171400,181207270,6520,6520,6520,6520,0
+20250328,171300,181207270,6520,6520,6520,6520,0
+20250328,171200,181207270,6520,6520,6520,6520,0
+20250328,171100,181207270,6520,6520,6520,6520,0
+20250328,171000,181207270,6520,6520,6520,6520,0
+20250328,170900,181207270,6520,6520,6520,6520,6313
+20250328,170800,181207270,6520,6520,6520,6520,0
+20250328,170700,181207270,6520,6520,6520,6520,0
+20250328,170600,181207270,6520,6520,6520,6520,0
+20250328,170500,181207270,6520,6520,6520,6520,0
+20250328,170400,181207270,6520,6520,6520,6520,0
+20250328,170300,181207270,6520,6520,6520,6520,0
+20250328,170200,181207270,6520,6520,6520,6520,0
+20250328,170100,181207270,6520,6520,6520,6520,0
+20250328,170000,181207270,6520,6520,6520,6520,0
+20250328,165900,181207270,6520,6520,6520,6520,0
+20250328,165800,181207270,6520,6520,6520,6520,0
+20250328,165700,181207270,6520,6520,6520,6520,0
+20250328,165600,181207270,6520,6520,6520,6520,0
+20250328,165500,181207270,6520,6520,6520,6520,0
+20250328,165400,181207270,6520,6520,6520,6520,0
+20250328,165300,181207270,6520,6520,6520,6520,0
+20250328,165200,181207270,6520,6520,6520,6520,0
+20250328,165100,181207270,6520,6520,6520,6520,0
+20250328,165000,181207270,6520,6520,6520,6520,0
+20250328,164900,181207270,6520,6520,6520,6520,0
+20250328,164800,181207270,6520,6520,6520,6520,0
+20250328,164700,181207270,6520,6520,6520,6520,0
+20250328,164600,181207270,6520,6520,6520,6520,0
+20250328,164500,181207270,6520,6520,6520,6520,0
+20250328,164400,181207270,6520,6520,6520,6520,0
+20250328,164300,181207270,6520,6520,6520,6520,0
+20250328,164200,181207270,6520,6520,6520,6520,0
+20250328,164100,181207270,6520,6520,6520,6520,0
+20250328,164000,181207270,6520,6520,6520,6520,0
+20250328,163900,181207270,6520,6520,6520,6520,6313
+20250328,163800,181207270,6520,6520,6520,6520,0
+20250328,163700,181207270,6520,6520,6520,6520,0
+20250328,163600,181207270,6520,6520,6520,6520,0
+20250328,163500,181207270,6520,6520,6520,6520,0
+20250328,163400,181207270,6520,6520,6520,6520,0
+20250328,163300,181207270,6520,6520,6520,6520,0
+20250328,163200,181207270,6520,6520,6520,6520,0
+20250328,163100,181207270,6520,6520,6520,6520,0
+20250328,163000,181207270,6520,6520,6520,6520,0
+20250328,162900,181207270,6520,6520,6520,6520,0
+20250328,162800,181207270,6520,6520,6520,6520,0
+20250328,162700,181207270,6520,6520,6520,6520,0
+20250328,162600,181207270,6520,6520,6520,6520,0
+20250328,162500,181207270,6520,6520,6520,6520,0
+20250328,162400,181207270,6520,6520,6520,6520,0
+20250328,162300,181207270,6520,6520,6520,6520,0
+20250328,162200,181207270,6520,6520,6520,6520,0
+20250328,162100,181207270,6520,6520,6520,6520,0
+20250328,162000,181207270,6520,6520,6520,6520,0
+20250328,161900,181207270,6520,6520,6520,6520,0
+20250328,161800,181207270,6520,6520,6520,6520,0
+20250328,161700,181207270,6520,6520,6520,6520,0
+20250328,161600,181207270,6520,6520,6520,6520,0
+20250328,161500,181207270,6520,6520,6520,6520,0
+20250328,161400,181207270,6520,6520,6520,6520,0
+20250328,161300,181207270,6520,6520,6520,6520,0
+20250328,161200,181207270,6520,6520,6520,6520,0
+20250328,161100,181207270,6520,6520,6520,6520,0
+20250328,161000,181207270,6520,6520,6520,6520,0
+20250328,160900,181207270,6520,6520,6520,6520,6313
+20250328,160800,181207270,6520,6520,6520,6520,0
+20250328,160700,181207270,6520,6520,6520,6520,0
+20250328,160600,181207270,6520,6520,6520,6520,0
+20250328,160500,181207270,6520,6520,6520,6520,0
+20250328,160400,181207270,6520,6520,6520,6520,0
+20250328,160300,181207270,6520,6520,6520,6520,0
+20250328,160200,181207270,6520,6520,6520,6520,0
+20250328,160100,181207270,6520,6520,6520,6520,0
+20250328,160000,181207270,6520,6520,6520,6520,0
+20250328,155900,181207270,6520,6520,6520,6520,0
+20250328,155800,181207270,6520,6520,6520,6520,0
+20250328,155700,181207270,6520,6520,6520,6520,0
+20250328,155600,181207270,6520,6520,6520,6520,0
+20250328,155500,181207270,6520,6520,6520,6520,0
+20250328,155400,181207270,6520,6520,6520,6520,0
+20250328,155300,181207270,6520,6520,6520,6520,0
+20250328,155200,181207270,6520,6520,6520,6520,0
+20250328,155100,181207270,6520,6520,6520,6520,0
+20250328,155000,181207270,6520,6520,6520,6520,0
+20250328,154900,181207270,6520,6520,6520,6520,0
+20250328,154800,181207270,6520,6520,6520,6520,0
+20250328,154700,181207270,6520,6520,6520,6520,0
+20250328,154600,181207270,6520,6520,6520,6520,0
+20250328,154500,181207270,6520,6520,6520,6520,0
+20250328,154400,181207270,6520,6520,6520,6520,0
+20250328,154300,181207270,6520,6520,6520,6520,0
+20250328,154200,181207270,6520,6520,6520,6520,0
+20250328,154100,181207270,6520,6520,6520,6520,0
+20250328,154000,181207270,6520,6520,6520,6520,0
+20250328,153900,181207270,6520,6520,6520,6520,6313
+20250328,153800,181207270,6520,6520,6520,6520,0
+20250328,153700,181207270,6520,6520,6520,6520,0
+20250328,153600,181207270,6520,6520,6520,6520,0
+20250328,153500,181207270,6520,6520,6520,6520,0
+20250328,153400,181207270,6520,6520,6520,6520,0
+20250328,153300,181207270,6520,6520,6520,6520,0
+20250328,153200,181207270,6520,6520,6520,6520,0
+20250328,153100,181207270,6520,6520,6520,6520,0
+20250328,153000,181207270,6520,6520,6520,6520,6313
+20250328,152900,140046510,6680,6680,6680,6680,0
+20250328,152800,140046510,6680,6680,6680,6680,0
+20250328,152700,140046510,6680,6680,6680,6680,0
+20250328,152600,140046510,6680,6680,6680,6680,0
+20250328,152500,140046510,6680,6680,6680,6680,0
+20250328,152400,140046510,6680,6680,6680,6680,0
+20250328,152300,140046510,6680,6680,6680,6680,0
+20250328,152200,140046510,6680,6680,6680,6680,0
+20250328,152100,140046510,6680,6680,6680,6680,0
+20250328,152000,140046510,6680,6680,6680,6680,0
+20250328,151900,140046510,6680,6680,6680,6670,8
+20250328,151800,139993130,6670,6660,6670,6660,16
+20250328,151700,139886540,6680,6650,6680,6650,8
+20250328,151600,139833230,6650,6650,6650,6630,4
+20250328,151500,139806650,6760,6760,6760,6760,0
+20250328,151400,139806650,6760,6750,6760,6750,300
+20250328,151300,137779650,6760,6730,6760,6730,500
+20250328,151200,134407170,6740,6650,6740,6650,1000
+20250328,151100,127693040,6600,6600,6600,6600,0
+20250328,151000,127693040,6600,6610,6610,6590,706
+20250328,150900,123035330,6670,6670,6670,6670,1
+20250328,150800,123028660,6610,6610,6610,6610,17
+20250328,150700,122916290,6690,6690,6690,6690,0
+20250328,150600,122916290,6690,6690,6690,6690,0
+20250328,150500,122916290,6690,6690,6690,6690,0
+20250328,150400,122916290,6690,6690,6690,6690,0
+20250328,150300,122916290,6690,6690,6690,6690,0
+20250328,150200,122916290,6690,6690,6690,6690,0
+20250328,150100,122916290,6690,6620,6690,6620,22
+20250328,150000,122770510,6690,6630,6690,6620,46
+20250328,145900,122465450,6710,6640,6710,6640,22
+20250328,145800,122319230,6760,6760,6760,6760,0
+20250328,145700,122319230,6760,6760,6760,6760,0
+20250328,145600,122319230,6760,6760,6760,6760,0
+20250328,145500,122319230,6760,6760,6760,6760,0
+20250328,145400,122319230,6760,6760,6760,6760,0
+20250328,145300,122319230,6760,6760,6760,6760,0
+20250328,145200,122319230,6760,6760,6760,6760,0
+20250328,145100,122319230,6760,6760,6760,6760,0
+20250328,145000,122319230,6760,6730,6760,6730,500
+20250328,144900,118947440,6740,6600,6740,6600,1000
+20250328,144800,112295460,6600,6600,6600,6600,0
+20250328,144700,112295460,6600,6600,6600,6600,0
+20250328,144600,112295460,6600,6600,6600,6600,0
+20250328,144500,112295460,6600,6600,6600,6600,102
+20250328,144400,111622260,6590,6590,6590,6590,0
+20250328,144300,111622260,6590,6590,6590,6590,0
+20250328,144200,111622260,6590,6590,6590,6590,0
+20250328,144100,111622260,6590,6620,6620,6590,686
+20250328,144000,107089010,6620,6620,6620,6620,9
+20250328,143900,107029430,6630,6630,6630,6630,0
+20250328,143800,107029430,6630,6630,6630,6630,0
+20250328,143700,107029430,6630,6630,6630,6630,0
+20250328,143600,107029430,6630,6630,6630,6630,0
+20250328,143500,107029430,6630,6630,6630,6630,0
+20250328,143400,107029430,6630,6630,6630,6630,0
+20250328,143300,107029430,6630,6630,6630,6630,0
+20250328,143200,107029430,6630,6630,6630,6630,0
+20250328,143100,107029430,6630,6650,6650,6630,1131
+20250328,143000,99520330,6780,6780,6780,6780,0
+20250328,142900,99520330,6780,6780,6780,6780,0
+20250328,142800,99520330,6780,6780,6780,6780,51
+20250328,142700,99174550,6810,6810,6810,6810,0
+20250328,142600,99174550,6810,6810,6810,6810,0
+20250328,142500,99174550,6810,6650,6810,6650,300
+20250328,142400,97154640,6660,6660,6660,6660,1
+20250328,142300,97147980,6630,6630,6630,6630,16
+20250328,142200,97041900,6620,6620,6620,6620,0
+20250328,142100,97041900,6620,6630,6630,6620,10
+20250328,142000,96975680,6630,6630,6630,6630,0
+20250328,141900,96975680,6630,6630,6630,6630,2
+20250328,141800,96962420,6645,6645,6645,6645,0
+20250328,141700,96962420,6645,6645,6645,6645,0
+20250328,141600,96962420,6645,6645,6645,6645,6
+20250328,141500,96922550,6660,6660,6660,6660,0
+20250328,141400,96922550,6660,6660,6660,6660,0
+20250328,141300,96922550,6660,6660,6660,6660,0
+20250328,141200,96922550,6660,6660,6660,6660,0
+20250328,141100,96922550,6660,6660,6660,6660,0
+20250328,141000,96922550,6660,6660,6660,6660,0
+20250328,140900,96922550,6660,6660,6660,6660,0
+20250328,140800,96922550,6660,6660,6660,6660,0
+20250328,140700,96922550,6660,6660,6660,6660,0
+20250328,140600,96922550,6660,6660,6660,6660,380
+20250328,140500,94391750,6660,6640,6660,6640,305
+20250328,140400,92361450,6630,6630,6630,6630,0
+20250328,140300,92361450,6630,6630,6630,6630,0
+20250328,140200,92361450,6630,6630,6630,6630,0
+20250328,140100,92361450,6630,6630,6630,6630,7
+20250328,140000,92315040,6640,6640,6640,6640,0
+20250328,135900,92315040,6640,6640,6640,6640,1
+20250328,135800,92308400,6660,6660,6660,6660,0
+20250328,135700,92308400,6660,6660,6660,6660,0
+20250328,135600,92308400,6660,6660,6660,6660,0
+20250328,135500,92308400,6660,6660,6660,6660,2
+20250328,135400,92295080,6620,6620,6620,6620,0
+20250328,135300,92295080,6620,6620,6620,6620,0
+20250328,135200,92295080,6620,6620,6620,6620,0
+20250328,135100,92295080,6620,6620,6620,6620,0
+20250328,135000,92295080,6620,6620,6620,6620,0
+20250328,134900,92295080,6620,6620,6620,6620,0
+20250328,134800,92295080,6620,6620,6620,6620,0
+20250328,134700,92295080,6620,6620,6620,6620,0
+20250328,134600,92295080,6620,6620,6620,6620,0
+20250328,134500,92295080,6620,6620,6620,6620,0
+20250328,134400,92295080,6620,6620,6620,6620,0
+20250328,134300,92295080,6620,6620,6620,6620,0
+20250328,134200,92295080,6620,6620,6620,6620,0
+20250328,134100,92295080,6620,6620,6620,6620,0
+20250328,134000,92295080,6620,6630,6630,6620,1160
+20250328,133900,84609110,6630,6630,6630,6630,56
+20250328,133800,84237830,6630,6630,6630,6630,20
+20250328,133700,84105230,6650,6650,6650,6650,0
+20250328,133600,84105230,6650,6650,6650,6650,0
+20250328,133500,84105230,6650,6650,6650,6650,0
+20250328,133400,84105230,6650,6650,6650,6650,0
+20250328,133300,84105230,6650,6650,6650,6650,1
+20250328,133200,84098580,6670,6670,6670,6670,0
+20250328,133100,84098580,6670,6670,6670,6670,0
+20250328,133000,84098580,6670,6670,6670,6670,0
+20250328,132900,84098580,6670,6670,6670,6670,0
+20250328,132800,84098580,6670,6670,6670,6670,0
+20250328,132700,84098580,6670,6670,6670,6670,0
+20250328,132600,84098580,6670,6670,6670,6670,0
+20250328,132500,84098580,6670,6670,6670,6670,0
+20250328,132400,84098580,6670,6670,6670,6670,0
+20250328,132300,84098580,6670,6670,6670,6670,0
+20250328,132200,84098580,6670,6670,6670,6670,0
+20250328,132100,84098580,6670,6670,6670,6670,0
+20250328,132000,84098580,6670,6670,6670,6670,0
+20250328,131900,84098580,6670,6670,6670,6670,0
+20250328,131800,84098580,6670,6670,6670,6670,0
+20250328,131700,84098580,6670,6670,6670,6670,0
+20250328,131600,84098580,6670,6670,6670,6670,0
+20250328,131500,84098580,6670,6670,6670,6670,0
+20250328,131400,84098580,6670,6670,6670,6670,0
+20250328,131300,84098580,6670,6670,6670,6670,0
+20250328,131200,84098580,6670,6670,6670,6670,0
+20250328,131100,84098580,6670,6670,6670,6670,2
+20250328,131000,84085240,6640,6640,6640,6640,10
+20250328,130900,84018840,6630,6630,6630,6630,14
+20250328,130800,83926020,6680,6680,6680,6680,0
+20250328,130700,83926020,6680,6680,6680,6680,0
+20250328,130600,83926020,6680,6680,6680,6680,112
+20250328,130500,83177860,6680,6680,6680,6680,0
+20250328,130400,83177860,6680,6680,6680,6680,192
+20250328,130300,81895300,6680,6680,6680,6680,0
+20250328,130200,81895300,6680,6630,6680,6630,500
+20250328,130100,78566660,6650,6600,6650,6600,1000
+20250328,130000,71939740,6590,6590,6590,6590,0
+20250328,125900,71939740,6590,6600,6600,6590,313
+20250328,125800,69874820,6610,6610,6610,6610,0
+20250328,125700,69874820,6610,6610,6610,6610,0
+20250328,125600,69874820,6610,6610,6610,6610,0
+20250328,125500,69874820,6610,6610,6610,6610,0
+20250328,125400,69874820,6610,6620,6620,6610,105
+20250328,125300,69180720,6630,6630,6630,6630,0
+20250328,125200,69180720,6630,6630,6630,6630,244
+20250328,125100,67563000,6630,6630,6630,6630,0
+20250328,125000,67563000,6630,6630,6630,6630,0
+20250328,124900,67563000,6630,6630,6630,6630,0
+20250328,124800,67563000,6630,6630,6630,6630,0
+20250328,124700,67563000,6630,6630,6630,6630,0
+20250328,124600,67563000,6630,6630,6630,6630,0
+20250328,124500,67563000,6630,6630,6630,6630,0
+20250328,124400,67563000,6630,6630,6630,6630,0
+20250328,124300,67563000,6630,6630,6630,6630,150
+20250328,124200,66568500,6630,6630,6630,6630,0
+20250328,124100,66568500,6630,6630,6630,6630,0
+20250328,124000,66568500,6630,6630,6630,6630,0
+20250328,123900,66568500,6630,6630,6630,6630,0
+20250328,123800,66568500,6630,6630,6630,6630,0
+20250328,123700,66568500,6630,6630,6630,6630,0
+20250328,123600,66568500,6630,6630,6630,6630,0
+20250328,123500,66568500,6630,6630,6630,6630,0
+20250328,123400,66568500,6630,6630,6630,6630,0
+20250328,123300,66568500,6630,6630,6630,6630,0
+20250328,123200,66568500,6630,6630,6630,6630,34
+20250328,123100,66343080,6600,6600,6600,6600,0
+20250328,123000,66343080,6600,6600,6600,6600,0
+20250328,122900,66343080,6600,6600,6600,6600,0
+20250328,122800,66343080,6600,6600,6600,6600,0
+20250328,122700,66343080,6600,6600,6600,6600,11
+20250328,122600,66270480,6600,6600,6600,6600,0
+20250328,122500,66270480,6600,6600,6600,6600,0
+20250328,122400,66270480,6600,6600,6600,6600,0
+20250328,122300,66270480,6600,6600,6600,6600,0
+20250328,122200,66270480,6600,6600,6600,6600,0
+20250328,122100,66270480,6600,6600,6600,6600,0
+20250328,122000,66270480,6600,6600,6600,6600,0
+20250328,121900,66270480,6600,6600,6600,6600,0
+20250328,121800,66270480,6600,6600,6600,6600,15
+20250328,121700,66171480,6600,6600,6600,6600,0
+20250328,121600,66171480,6600,6600,6600,6600,0
+20250328,121500,66171480,6600,6600,6600,6600,0
+20250328,121400,66171480,6600,6600,6600,6600,0
+20250328,121300,66171480,6600,6600,6600,6600,0
+20250328,121200,66171480,6600,6600,6600,6600,0
+20250328,121100,66171480,6600,6600,6600,6600,0
+20250328,121000,66171480,6600,6600,6600,6600,0
+20250328,120900,66171480,6600,6600,6600,6600,0
+20250328,120800,66171480,6600,6600,6600,6600,0
+20250328,120700,66171480,6600,6600,6600,6600,0
+20250328,120600,66171480,6600,6600,6600,6600,0
+20250328,120500,66171480,6600,6600,6600,6600,0
+20250328,120400,66171480,6600,6600,6600,6600,0
+20250328,120300,66171480,6600,6600,6600,6600,0
+20250328,120200,66171480,6600,6600,6600,6600,0
+20250328,120100,66171480,6600,6600,6600,6600,100
+20250328,120000,65511480,6600,6600,6600,6600,0
+20250328,115900,65511480,6600,6600,6600,6600,0
+20250328,115800,65511480,6600,6600,6600,6600,0
+20250328,115700,65511480,6600,6600,6600,6600,0
+20250328,115600,65511480,6600,6600,6600,6600,0
+20250328,115500,65511480,6600,6600,6600,6600,1
+20250328,115400,65504880,6600,6600,6600,6600,0
+20250328,115300,65504880,6600,6600,6600,6600,0
+20250328,115200,65504880,6600,6600,6600,6600,0
+20250328,115100,65504880,6600,6600,6600,6600,0
+20250328,115000,65504880,6600,6600,6600,6600,0
+20250328,114900,65504880,6600,6600,6600,6600,0
+20250328,114800,65504880,6600,6600,6600,6600,0
+20250328,114700,65504880,6600,6600,6600,6600,26
+20250328,114600,65333280,6600,6600,6600,6600,0
+20250328,114500,65333280,6600,6600,6600,6600,0
+20250328,114400,65333280,6600,6600,6600,6600,636
+20250328,114300,61135680,6590,6630,6630,6590,1407
+20250328,114200,51835520,6630,6630,6630,6630,26
+20250328,114100,51663140,6680,6680,6680,6680,0
+20250328,114000,51663140,6680,6680,6680,6680,0
+20250328,113900,51663140,6680,6680,6680,6680,0
+20250328,113800,51663140,6680,6680,6680,6680,0
+20250328,113700,51663140,6680,6680,6680,6680,0
+20250328,113600,51663140,6680,6680,6680,6680,50
+20250328,113500,51329140,6700,6700,6700,6700,0
+20250328,113400,51329140,6700,6700,6700,6700,0
+20250328,113300,51329140,6700,6700,6700,6700,0
+20250328,113200,51329140,6700,6700,6700,6700,0
+20250328,113100,51329140,6700,6700,6700,6700,0
+20250328,113000,51329140,6700,6700,6700,6700,0
+20250328,112900,51329140,6700,6700,6700,6700,0
+20250328,112800,51329140,6700,6700,6700,6700,0
+20250328,112700,51329140,6700,6700,6700,6700,0
+20250328,112600,51329140,6700,6700,6700,6700,15
+20250328,112500,51228640,6710,6710,6710,6710,0
+20250328,112400,51228640,6710,6710,6710,6710,0
+20250328,112300,51228640,6710,6670,6710,6670,6
+20250328,112200,51188580,6630,6630,6630,6630,0
+20250328,112100,51188580,6630,6630,6630,6630,30
+20250328,112000,50989680,6640,6640,6640,6640,0
+20250328,111900,50989680,6640,6640,6640,6640,0
+20250328,111800,50989680,6640,6640,6640,6640,0
+20250328,111700,50989680,6640,6640,6640,6640,0
+20250328,111600,50989680,6640,6640,6640,6640,0
+20250328,111500,50989680,6640,6640,6640,6640,0
+20250328,111400,50989680,6640,6640,6640,6640,0
+20250328,111300,50989680,6640,6640,6640,6640,0
+20250328,111200,50989680,6640,6670,6670,6640,100
+20250328,111100,50324900,6670,6670,6670,6670,0
+20250328,111000,50324900,6670,6670,6670,6670,0
+20250328,110900,50324900,6670,6670,6670,6670,0
+20250328,110800,50324900,6670,6670,6670,6670,0
+20250328,110700,50324900,6670,6670,6670,6670,0
+20250328,110600,50324900,6670,6670,6670,6670,0
+20250328,110500,50324900,6670,6670,6670,6670,41
+20250328,110400,50051430,6630,6630,6630,6630,0
+20250328,110300,50051430,6630,6630,6630,6630,36
+20250328,110200,49812750,6710,6710,6710,6710,0
+20250328,110100,49812750,6710,6710,6710,6710,0
+20250328,110000,49812750,6710,6710,6710,6710,0
+20250328,105900,49812750,6710,6710,6710,6710,0
+20250328,105800,49812750,6710,6710,6710,6710,0
+20250328,105700,49812750,6710,6710,6710,6710,0
+20250328,105600,49812750,6710,6710,6710,6710,0
+20250328,105500,49812750,6710,6710,6710,6710,1
+20250328,105400,49806040,6720,6720,6720,6720,0
+20250328,105300,49806040,6720,6720,6720,6720,0
+20250328,105200,49806040,6720,6720,6720,6720,0
+20250328,105100,49806040,6720,6720,6720,6720,0
+20250328,105000,49806040,6720,6720,6720,6720,1
+20250328,104900,49799320,6650,6650,6650,6650,0
+20250328,104800,49799320,6650,6650,6650,6650,0
+20250328,104700,49799320,6650,6660,6660,6650,18
+20250328,104600,49679570,6660,6660,6660,6660,0
+20250328,104500,49679570,6660,6660,6660,6660,29
+20250328,104400,49486430,6810,6710,6810,6710,500
+20250328,104300,46105810,6750,6750,6750,6750,0
+20250328,104200,46105810,6750,6750,6750,6750,0
+20250328,104100,46105810,6750,6750,6750,6750,0
+20250328,104000,46105810,6750,6750,6750,6750,0
+20250328,103900,46105810,6750,6750,6750,6750,0
+20250328,103800,46105810,6750,6750,6750,6750,1
+20250328,103700,46099060,6640,6700,6700,6610,702
+20250328,103600,41442850,6720,6720,6720,6720,0
+20250328,103500,41442850,6720,6720,6720,6720,0
+20250328,103400,41442850,6720,6720,6720,6720,78
+20250328,103300,40918690,6720,6720,6720,6720,11
+20250328,103200,40844770,6860,6860,6860,6860,0
+20250328,103100,40844770,6860,6860,6860,6860,1
+20250328,103000,40837910,6890,6890,6890,6890,0
+20250328,102900,40837910,6890,6890,6890,6890,0
+20250328,102800,40837910,6890,6890,6890,6890,0
+20250328,102700,40837910,6890,6890,6890,6890,0
+20250328,102600,40837910,6890,6890,6890,6890,0
+20250328,102500,40837910,6890,6780,6890,6780,506
+20250328,102400,37378060,6630,6660,6790,6630,502
+20250328,102300,34003860,6620,6620,6620,6620,0
+20250328,102200,34003860,6620,6620,6620,6620,0
+20250328,102100,34003860,6620,6620,6620,6620,0
+20250328,102000,34003860,6620,6620,6620,6620,0
+20250328,101900,34003860,6620,6620,6620,6620,0
+20250328,101800,34003860,6620,6620,6620,6620,0
+20250328,101700,34003860,6620,6620,6620,6620,0
+20250328,101600,34003860,6620,6620,6620,6620,1
+20250328,101500,33997240,6620,6620,6620,6620,0
+20250328,101400,33997240,6620,6620,6620,6620,0
+20250328,101300,33997240,6620,6620,6620,6620,0
+20250328,101200,33997240,6620,6620,6620,6620,0
+20250328,101100,33997240,6620,6620,6620,6620,0
+20250328,101000,33997240,6620,6620,6620,6620,0
+20250328,100900,33997240,6620,6620,6620,6620,0
+20250328,100800,33997240,6620,6620,6620,6620,0
+20250328,100700,33997240,6620,6620,6620,6620,0
+20250328,100600,33997240,6620,6620,6620,6620,0
+20250328,100500,33997240,6620,6630,6630,6620,346
+20250328,100400,31706710,6620,6620,6620,6620,0
+20250328,100300,31706710,6620,6620,6620,6620,0
+20250328,100200,31706710,6620,6620,6620,6620,0
+20250328,100100,31706710,6620,6620,6620,6620,0
+20250328,100000,31706710,6620,6620,6630,6620,589
+20250328,095900,27804850,6620,6620,6620,6620,0
+20250328,095800,27804850,6620,6620,6620,6620,0
+20250328,095700,27804850,6620,6620,6620,6620,0
+20250328,095600,27804850,6620,6620,6620,6620,700
+20250328,095500,23170850,6610,6610,6610,6610,236
+20250328,095400,21610890,6610,6610,6610,6610,100
+20250328,095300,20949890,6610,6610,6610,6610,322
+20250328,095200,18821470,6600,6610,6610,6600,717
+20250328,095100,14082150,6620,6620,6620,6620,0
+20250328,095000,14082150,6620,6620,6620,6620,0
+20250328,094900,14082150,6620,6620,6620,6620,0
+20250328,094800,14082150,6620,6620,6620,6620,0
+20250328,094700,14082150,6620,6620,6620,6620,0
+20250328,094600,14082150,6620,6620,6620,6620,0
+20250328,094500,14082150,6620,6620,6620,6620,2
+20250328,094400,14068910,6620,6620,6620,6620,0
+20250328,094300,14068910,6620,6620,6620,6620,1
+20250328,094200,14062290,6620,6620,6620,6620,0
+20250328,094100,14062290,6620,6620,6620,6620,5
+20250328,094000,14029190,6620,6620,6620,6620,14
+20250328,093900,13936510,6620,6620,6620,6620,85
+20250328,093800,13373810,6620,6620,6620,6620,0
+20250328,093700,13373810,6620,6610,6620,6610,61
+20250328,093600,12970240,6590,6590,6590,6590,0
+20250328,093500,12970240,6590,6590,6590,6590,0
+20250328,093400,12970240,6590,6590,6590,6590,43
+20250328,093300,12686870,6590,6580,6590,6580,150
+20250328,093200,11698870,6590,6590,6590,6590,100
+20250328,093100,11039870,6600,6600,6600,6600,0
+20250328,093000,11039870,6600,6630,6630,6600,160
+20250328,092900,9983570,6630,6630,6630,6630,2
+20250328,092800,9970310,6610,6610,6610,6610,100
+20250328,092700,9309310,6630,6630,6630,6630,0
+20250328,092600,9309310,6630,6630,6630,6630,0
+20250328,092500,9309310,6630,6630,6630,6630,20
+20250328,092400,9176710,6660,6660,6660,6660,0
+20250328,092300,9176710,6660,6620,6660,6620,21
+20250328,092200,9037610,6620,6620,6620,6620,10
+20250328,092100,8971410,6620,6620,6620,6620,0
+20250328,092000,8971410,6620,6620,6620,6600,902
+20250328,091900,3011000,6690,6690,6690,6690,0
+20250328,091800,3011000,6690,6690,6690,6690,0
+20250328,091700,3011000,6690,6620,6690,6620,102
+20250328,091600,2335620,6700,6610,6700,6610,25
+20250328,091500,2170280,6610,6610,6610,6610,50
+20250328,091400,1839780,6700,6720,6720,6610,24
+20250328,091300,1680740,6620,6730,6730,6620,47
+20250328,091200,1368980,6730,6620,6730,6620,4
+20250328,091100,1342390,6770,6770,6770,6770,0
+20250328,091000,1342390,6770,6770,6770,6770,0
+20250328,090900,1342390,6770,6770,6770,6770,0
+20250328,090800,1342390,6770,6770,6770,6770,0
+20250328,090700,1342390,6770,6770,6770,6770,0
+20250328,090600,1342390,6770,6770,6770,6770,45
+20250328,090500,1037740,6630,6630,6630,6630,5
+20250328,090400,1004590,6780,6780,6780,6780,0
+20250328,090300,1004590,6780,6780,6780,6780,0
+20250328,090200,1004590,6780,6780,6780,6780,0
+20250328,090100,1004590,6780,6750,6780,6730,146
+20250328,090000,20330,6790,6750,6790,6750,3