Add accumulated files

331920/min/candle-20250324.csv

@@ -0,0 +1,741 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,211900,50758248,2995,2995,2995,2995,1720
+20250324,211800,50758248,2995,2995,2995,2995,0
+20250324,211700,50758248,2995,2995,2995,2995,0
+20250324,211600,50758248,2995,2995,2995,2995,0
+20250324,211500,50758248,2995,2995,2995,2995,0
+20250324,211400,50758248,2995,2995,2995,2995,0
+20250324,211300,50758248,2995,2995,2995,2995,0
+20250324,211200,50758248,2995,2995,2995,2995,0
+20250324,211100,50758248,2995,2995,2995,2995,0
+20250324,211000,50758248,2995,2995,2995,2995,0
+20250324,210900,50758248,2995,2995,2995,2995,0
+20250324,210800,50758248,2995,2995,2995,2995,0
+20250324,210700,50758248,2995,2995,2995,2995,0
+20250324,210600,50758248,2995,2995,2995,2995,0
+20250324,210500,50758248,2995,2995,2995,2995,0
+20250324,210400,50758248,2995,2995,2995,2995,0
+20250324,210300,50758248,2995,2995,2995,2995,0
+20250324,210200,50758248,2995,2995,2995,2995,0
+20250324,210100,50758248,2995,2995,2995,2995,0
+20250324,210000,50758248,2995,2995,2995,2995,0
+20250324,205900,50758248,2995,2995,2995,2995,0
+20250324,205800,50758248,2995,2995,2995,2995,0
+20250324,205700,50758248,2995,2995,2995,2995,0
+20250324,205600,50758248,2995,2995,2995,2995,0
+20250324,205500,50758248,2995,2995,2995,2995,0
+20250324,205400,50758248,2995,2995,2995,2995,0
+20250324,205300,50758248,2995,2995,2995,2995,0
+20250324,205200,50758248,2995,2995,2995,2995,0
+20250324,205100,50758248,2995,2995,2995,2995,0
+20250324,205000,50758248,2995,2995,2995,2995,0
+20250324,204900,50758248,2995,2995,2995,2995,1720
+20250324,204800,50758248,2995,2995,2995,2995,0
+20250324,204700,50758248,2995,2995,2995,2995,0
+20250324,204600,50758248,2995,2995,2995,2995,0
+20250324,204500,50758248,2995,2995,2995,2995,0
+20250324,204400,50758248,2995,2995,2995,2995,0
+20250324,204300,50758248,2995,2995,2995,2995,0
+20250324,204200,50758248,2995,2995,2995,2995,0
+20250324,204100,50758248,2995,2995,2995,2995,0
+20250324,204000,50758248,2995,2995,2995,2995,0
+20250324,203900,50758248,2995,2995,2995,2995,0
+20250324,203800,50758248,2995,2995,2995,2995,0
+20250324,203700,50758248,2995,2995,2995,2995,0
+20250324,203600,50758248,2995,2995,2995,2995,0
+20250324,203500,50758248,2995,2995,2995,2995,0
+20250324,203400,50758248,2995,2995,2995,2995,0
+20250324,203300,50758248,2995,2995,2995,2995,0
+20250324,203200,50758248,2995,2995,2995,2995,0
+20250324,203100,50758248,2995,2995,2995,2995,0
+20250324,203000,50758248,2995,2995,2995,2995,0
+20250324,202900,50758248,2995,2995,2995,2995,0
+20250324,202800,50758248,2995,2995,2995,2995,0
+20250324,202700,50758248,2995,2995,2995,2995,0
+20250324,202600,50758248,2995,2995,2995,2995,0
+20250324,202500,50758248,2995,2995,2995,2995,0
+20250324,202400,50758248,2995,2995,2995,2995,0
+20250324,202300,50758248,2995,2995,2995,2995,0
+20250324,202200,50758248,2995,2995,2995,2995,0
+20250324,202100,50758248,2995,2995,2995,2995,0
+20250324,202000,50758248,2995,2995,2995,2995,0
+20250324,201900,50758248,2995,2995,2995,2995,1720
+20250324,201800,50758248,2995,2995,2995,2995,0
+20250324,201700,50758248,2995,2995,2995,2995,0
+20250324,201600,50758248,2995,2995,2995,2995,0
+20250324,201500,50758248,2995,2995,2995,2995,0
+20250324,201400,50758248,2995,2995,2995,2995,0
+20250324,201300,50758248,2995,2995,2995,2995,0
+20250324,201200,50758248,2995,2995,2995,2995,0
+20250324,201100,50758248,2995,2995,2995,2995,0
+20250324,201000,50758248,2995,2995,2995,2995,0
+20250324,200900,50758248,2995,2995,2995,2995,0
+20250324,200800,50758248,2995,2995,2995,2995,0
+20250324,200700,50758248,2995,2995,2995,2995,0
+20250324,200600,50758248,2995,2995,2995,2995,0
+20250324,200500,50758248,2995,2995,2995,2995,0
+20250324,200400,50758248,2995,2995,2995,2995,0
+20250324,200300,50758248,2995,2995,2995,2995,0
+20250324,200200,50758248,2995,2995,2995,2995,0
+20250324,200100,50758248,2995,2995,2995,2995,0
+20250324,200000,50758248,2995,2995,2995,2995,0
+20250324,195900,50758248,2995,2995,2995,2995,0
+20250324,195800,50758248,2995,2995,2995,2995,0
+20250324,195700,50758248,2995,2995,2995,2995,0
+20250324,195600,50758248,2995,2995,2995,2995,0
+20250324,195500,50758248,2995,2995,2995,2995,0
+20250324,195400,50758248,2995,2995,2995,2995,0
+20250324,195300,50758248,2995,2995,2995,2995,0
+20250324,195200,50758248,2995,2995,2995,2995,0
+20250324,195100,50758248,2995,2995,2995,2995,0
+20250324,195000,50758248,2995,2995,2995,2995,0
+20250324,194900,50758248,2995,2995,2995,2995,1720
+20250324,194800,50758248,2995,2995,2995,2995,0
+20250324,194700,50758248,2995,2995,2995,2995,0
+20250324,194600,50758248,2995,2995,2995,2995,0
+20250324,194500,50758248,2995,2995,2995,2995,0
+20250324,194400,50758248,2995,2995,2995,2995,0
+20250324,194300,50758248,2995,2995,2995,2995,0
+20250324,194200,50758248,2995,2995,2995,2995,0
+20250324,194100,50758248,2995,2995,2995,2995,0
+20250324,194000,50758248,2995,2995,2995,2995,0
+20250324,193900,50758248,2995,2995,2995,2995,0
+20250324,193800,50758248,2995,2995,2995,2995,0
+20250324,193700,50758248,2995,2995,2995,2995,0
+20250324,193600,50758248,2995,2995,2995,2995,0
+20250324,193500,50758248,2995,2995,2995,2995,0
+20250324,193400,50758248,2995,2995,2995,2995,0
+20250324,193300,50758248,2995,2995,2995,2995,0
+20250324,193200,50758248,2995,2995,2995,2995,0
+20250324,193100,50758248,2995,2995,2995,2995,0
+20250324,193000,50758248,2995,2995,2995,2995,0
+20250324,192900,50758248,2995,2995,2995,2995,0
+20250324,192800,50758248,2995,2995,2995,2995,0
+20250324,192700,50758248,2995,2995,2995,2995,0
+20250324,192600,50758248,2995,2995,2995,2995,0
+20250324,192500,50758248,2995,2995,2995,2995,0
+20250324,192400,50758248,2995,2995,2995,2995,0
+20250324,192300,50758248,2995,2995,2995,2995,0
+20250324,192200,50758248,2995,2995,2995,2995,0
+20250324,192100,50758248,2995,2995,2995,2995,0
+20250324,192000,50758248,2995,2995,2995,2995,0
+20250324,191900,50758248,2995,2995,2995,2995,1720
+20250324,191800,50758248,2995,2995,2995,2995,0
+20250324,191700,50758248,2995,2995,2995,2995,0
+20250324,191600,50758248,2995,2995,2995,2995,0
+20250324,191500,50758248,2995,2995,2995,2995,0
+20250324,191400,50758248,2995,2995,2995,2995,0
+20250324,191300,50758248,2995,2995,2995,2995,0
+20250324,191200,50758248,2995,2995,2995,2995,0
+20250324,191100,50758248,2995,2995,2995,2995,0
+20250324,191000,50758248,2995,2995,2995,2995,0
+20250324,190900,50758248,2995,2995,2995,2995,0
+20250324,190800,50758248,2995,2995,2995,2995,0
+20250324,190700,50758248,2995,2995,2995,2995,0
+20250324,190600,50758248,2995,2995,2995,2995,0
+20250324,190500,50758248,2995,2995,2995,2995,0
+20250324,190400,50758248,2995,2995,2995,2995,0
+20250324,190300,50758248,2995,2995,2995,2995,0
+20250324,190200,50758248,2995,2995,2995,2995,0
+20250324,190100,50758248,2995,2995,2995,2995,0
+20250324,190000,50758248,2995,2995,2995,2995,0
+20250324,185900,50758248,2995,2995,2995,2995,0
+20250324,185800,50758248,2995,2995,2995,2995,0
+20250324,185700,50758248,2995,2995,2995,2995,0
+20250324,185600,50758248,2995,2995,2995,2995,0
+20250324,185500,50758248,2995,2995,2995,2995,0
+20250324,185400,50758248,2995,2995,2995,2995,0
+20250324,185300,50758248,2995,2995,2995,2995,0
+20250324,185200,50758248,2995,2995,2995,2995,0
+20250324,185100,50758248,2995,2995,2995,2995,0
+20250324,185000,50758248,2995,2995,2995,2995,0
+20250324,184900,50758248,2995,2995,2995,2995,1720
+20250324,184800,50758248,2995,2995,2995,2995,0
+20250324,184700,50758248,2995,2995,2995,2995,0
+20250324,184600,50758248,2995,2995,2995,2995,0
+20250324,184500,50758248,2995,2995,2995,2995,0
+20250324,184400,50758248,2995,2995,2995,2995,0
+20250324,184300,50758248,2995,2995,2995,2995,0
+20250324,184200,50758248,2995,2995,2995,2995,0
+20250324,184100,50758248,2995,2995,2995,2995,0
+20250324,184000,50758248,2995,2995,2995,2995,0
+20250324,183900,50758248,2995,2995,2995,2995,0
+20250324,183800,50758248,2995,2995,2995,2995,0
+20250324,183700,50758248,2995,2995,2995,2995,0
+20250324,183600,50758248,2995,2995,2995,2995,0
+20250324,183500,50758248,2995,2995,2995,2995,0
+20250324,183400,50758248,2995,2995,2995,2995,0
+20250324,183300,50758248,2995,2995,2995,2995,0
+20250324,183200,50758248,2995,2995,2995,2995,0
+20250324,183100,50758248,2995,2995,2995,2995,0
+20250324,183000,50758248,2995,2995,2995,2995,0
+20250324,182900,50758248,2995,2995,2995,2995,0
+20250324,182800,50758248,2995,2995,2995,2995,0
+20250324,182700,50758248,2995,2995,2995,2995,0
+20250324,182600,50758248,2995,2995,2995,2995,0
+20250324,182500,50758248,2995,2995,2995,2995,0
+20250324,182400,50758248,2995,2995,2995,2995,0
+20250324,182300,50758248,2995,2995,2995,2995,0
+20250324,182200,50758248,2995,2995,2995,2995,0
+20250324,182100,50758248,2995,2995,2995,2995,0
+20250324,182000,50758248,2995,2995,2995,2995,0
+20250324,181900,50758248,2995,2995,2995,2995,1720
+20250324,181800,50758248,2995,2995,2995,2995,0
+20250324,181700,50758248,2995,2995,2995,2995,0
+20250324,181600,50758248,2995,2995,2995,2995,0
+20250324,181500,50758248,2995,2995,2995,2995,0
+20250324,181400,50758248,2995,2995,2995,2995,0
+20250324,181300,50758248,2995,2995,2995,2995,0
+20250324,181200,50758248,2995,2995,2995,2995,0
+20250324,181100,50758248,2995,2995,2995,2995,0
+20250324,181000,50758248,2995,2995,2995,2995,0
+20250324,180900,50758248,2995,2995,2995,2995,0
+20250324,180800,50758248,2995,2995,2995,2995,0
+20250324,180700,50758248,2995,2995,2995,2995,0
+20250324,180600,50758248,2995,2995,2995,2995,0
+20250324,180500,50758248,2995,2995,2995,2995,0
+20250324,180400,50758248,2995,2995,2995,2995,0
+20250324,180300,50758248,2995,2995,2995,2995,0
+20250324,180200,50758248,2995,2995,2995,2995,0
+20250324,180100,50758248,2995,2995,2995,2995,0
+20250324,180000,50758248,2995,2995,2995,2995,0
+20250324,175900,50758248,2995,2995,2995,2995,0
+20250324,175800,50758248,2995,2995,2995,2995,0
+20250324,175700,50758248,2995,2995,2995,2995,0
+20250324,175600,50758248,2995,2995,2995,2995,0
+20250324,175500,50758248,2995,2995,2995,2995,0
+20250324,175400,50758248,2995,2995,2995,2995,0
+20250324,175300,50758248,2995,2995,2995,2995,0
+20250324,175200,50758248,2995,2995,2995,2995,0
+20250324,175100,50758248,2995,2995,2995,2995,0
+20250324,175000,50758248,2995,2995,2995,2995,0
+20250324,174900,50758248,2995,2995,2995,2995,1720
+20250324,174800,50758248,2995,2995,2995,2995,0
+20250324,174700,50758248,2995,2995,2995,2995,0
+20250324,174600,50758248,2995,2995,2995,2995,0
+20250324,174500,50758248,2995,2995,2995,2995,0
+20250324,174400,50758248,2995,2995,2995,2995,0
+20250324,174300,50758248,2995,2995,2995,2995,0
+20250324,174200,50758248,2995,2995,2995,2995,0
+20250324,174100,50758248,2995,2995,2995,2995,0
+20250324,174000,50758248,2995,2995,2995,2995,0
+20250324,173900,50758248,2995,2995,2995,2995,0
+20250324,173800,50758248,2995,2995,2995,2995,0
+20250324,173700,50758248,2995,2995,2995,2995,0
+20250324,173600,50758248,2995,2995,2995,2995,0
+20250324,173500,50758248,2995,2995,2995,2995,0
+20250324,173400,50758248,2995,2995,2995,2995,0
+20250324,173300,50758248,2995,2995,2995,2995,0
+20250324,173200,50758248,2995,2995,2995,2995,0
+20250324,173100,50758248,2995,2995,2995,2995,0
+20250324,173000,50758248,2995,2995,2995,2995,0
+20250324,172900,50758248,2995,2995,2995,2995,0
+20250324,172800,50758248,2995,2995,2995,2995,0
+20250324,172700,50758248,2995,2995,2995,2995,0
+20250324,172600,50758248,2995,2995,2995,2995,0
+20250324,172500,50758248,2995,2995,2995,2995,0
+20250324,172400,50758248,2995,2995,2995,2995,0
+20250324,172300,50758248,2995,2995,2995,2995,0
+20250324,172200,50758248,2995,2995,2995,2995,0
+20250324,172100,50758248,2995,2995,2995,2995,0
+20250324,172000,50758248,2995,2995,2995,2995,0
+20250324,171900,50758248,2995,2995,2995,2995,1720
+20250324,171800,50758248,2995,2995,2995,2995,0
+20250324,171700,50758248,2995,2995,2995,2995,0
+20250324,171600,50758248,2995,2995,2995,2995,0
+20250324,171500,50758248,2995,2995,2995,2995,0
+20250324,171400,50758248,2995,2995,2995,2995,0
+20250324,171300,50758248,2995,2995,2995,2995,0
+20250324,171200,50758248,2995,2995,2995,2995,0
+20250324,171100,50758248,2995,2995,2995,2995,0
+20250324,171000,50758248,2995,2995,2995,2995,0
+20250324,170900,50758248,2995,2995,2995,2995,0
+20250324,170800,50758248,2995,2995,2995,2995,0
+20250324,170700,50758248,2995,2995,2995,2995,0
+20250324,170600,50758248,2995,2995,2995,2995,0
+20250324,170500,50758248,2995,2995,2995,2995,0
+20250324,170400,50758248,2995,2995,2995,2995,0
+20250324,170300,50758248,2995,2995,2995,2995,0
+20250324,170200,50758248,2995,2995,2995,2995,0
+20250324,170100,50758248,2995,2995,2995,2995,0
+20250324,170000,50758248,2995,2995,2995,2995,0
+20250324,165900,50758248,2995,2995,2995,2995,0
+20250324,165800,50758248,2995,2995,2995,2995,0
+20250324,165700,50758248,2995,2995,2995,2995,0
+20250324,165600,50758248,2995,2995,2995,2995,0
+20250324,165500,50758248,2995,2995,2995,2995,0
+20250324,165400,50758248,2995,2995,2995,2995,0
+20250324,165300,50758248,2995,2995,2995,2995,0
+20250324,165200,50758248,2995,2995,2995,2995,0
+20250324,165100,50758248,2995,2995,2995,2995,0
+20250324,165000,50758248,2995,2995,2995,2995,0
+20250324,164900,50758248,2995,2995,2995,2995,1720
+20250324,164800,50758248,2995,2995,2995,2995,0
+20250324,164700,50758248,2995,2995,2995,2995,0
+20250324,164600,50758248,2995,2995,2995,2995,0
+20250324,164500,50758248,2995,2995,2995,2995,0
+20250324,164400,50758248,2995,2995,2995,2995,0
+20250324,164300,50758248,2995,2995,2995,2995,0
+20250324,164200,50758248,2995,2995,2995,2995,0
+20250324,164100,50758248,2995,2995,2995,2995,0
+20250324,164000,50758248,2995,2995,2995,2995,0
+20250324,163900,50758248,2995,2995,2995,2995,0
+20250324,163800,50758248,2995,2995,2995,2995,0
+20250324,163700,50758248,2995,2995,2995,2995,0
+20250324,163600,50758248,2995,2995,2995,2995,0
+20250324,163500,50758248,2995,2995,2995,2995,0
+20250324,163400,50758248,2995,2995,2995,2995,0
+20250324,163300,50758248,2995,2995,2995,2995,0
+20250324,163200,50758248,2995,2995,2995,2995,0
+20250324,163100,50758248,2995,2995,2995,2995,0
+20250324,163000,50758248,2995,2995,2995,2995,0
+20250324,162900,50758248,2995,2995,2995,2995,0
+20250324,162800,50758248,2995,2995,2995,2995,0
+20250324,162700,50758248,2995,2995,2995,2995,0
+20250324,162600,50758248,2995,2995,2995,2995,0
+20250324,162500,50758248,2995,2995,2995,2995,0
+20250324,162400,50758248,2995,2995,2995,2995,0
+20250324,162300,50758248,2995,2995,2995,2995,0
+20250324,162200,50758248,2995,2995,2995,2995,0
+20250324,162100,50758248,2995,2995,2995,2995,0
+20250324,162000,50758248,2995,2995,2995,2995,0
+20250324,161900,50758248,2995,2995,2995,2995,1720
+20250324,161800,50758248,2995,2995,2995,2995,0
+20250324,161700,50758248,2995,2995,2995,2995,0
+20250324,161600,50758248,2995,2995,2995,2995,0
+20250324,161500,50758248,2995,2995,2995,2995,0
+20250324,161400,50758248,2995,2995,2995,2995,0
+20250324,161300,50758248,2995,2995,2995,2995,0
+20250324,161200,50758248,2995,2995,2995,2995,0
+20250324,161100,50758248,2995,2995,2995,2995,0
+20250324,161000,50758248,2995,2995,2995,2995,0
+20250324,160900,50758248,2995,2995,2995,2995,0
+20250324,160800,50758248,2995,2995,2995,2995,0
+20250324,160700,50758248,2995,2995,2995,2995,0
+20250324,160600,50758248,2995,2995,2995,2995,0
+20250324,160500,50758248,2995,2995,2995,2995,0
+20250324,160400,50758248,2995,2995,2995,2995,0
+20250324,160300,50758248,2995,2995,2995,2995,0
+20250324,160200,50758248,2995,2995,2995,2995,0
+20250324,160100,50758248,2995,2995,2995,2995,0
+20250324,160000,50758248,2995,2995,2995,2995,0
+20250324,155900,50758248,2995,2995,2995,2995,0
+20250324,155800,50758248,2995,2995,2995,2995,0
+20250324,155700,50758248,2995,2995,2995,2995,0
+20250324,155600,50758248,2995,2995,2995,2995,0
+20250324,155500,50758248,2995,2995,2995,2995,0
+20250324,155400,50758248,2995,2995,2995,2995,0
+20250324,155300,50758248,2995,2995,2995,2995,0
+20250324,155200,50758248,2995,2995,2995,2995,0
+20250324,155100,50758248,2995,2995,2995,2995,0
+20250324,155000,50758248,2995,2995,2995,2995,0
+20250324,154900,50758248,2995,2995,2995,2995,1720
+20250324,154800,50758248,2995,2995,2995,2995,0
+20250324,154700,50758248,2995,2995,2995,2995,0
+20250324,154600,50758248,2995,2995,2995,2995,0
+20250324,154500,50758248,2995,2995,2995,2995,0
+20250324,154400,50758248,2995,2995,2995,2995,0
+20250324,154300,50758248,2995,2995,2995,2995,0
+20250324,154200,50758248,2995,2995,2995,2995,0
+20250324,154100,50758248,2995,2995,2995,2995,0
+20250324,154000,50758248,2995,2995,2995,2995,0
+20250324,153900,50758248,2995,2995,2995,2995,0
+20250324,153800,50758248,2995,2995,2995,2995,0
+20250324,153700,50758248,2995,2995,2995,2995,0
+20250324,153600,50758248,2995,2995,2995,2995,0
+20250324,153500,50758248,2995,2995,2995,2995,0
+20250324,153400,50758248,2995,2995,2995,2995,0
+20250324,153300,50758248,2995,2995,2995,2995,0
+20250324,153200,50758248,2995,2995,2995,2995,0
+20250324,153100,50758248,2995,2995,2995,2995,0
+20250324,153000,50758248,2995,2995,2995,2995,1720
+20250324,152900,45606848,3000,3000,3000,3000,0
+20250324,152800,45606848,3000,3000,3000,3000,0
+20250324,152700,45606848,3000,3000,3000,3000,0
+20250324,152600,45606848,3000,3000,3000,3000,0
+20250324,152500,45606848,3000,3000,3000,3000,0
+20250324,152400,45606848,3000,3000,3000,3000,0
+20250324,152300,45606848,3000,3000,3000,3000,0
+20250324,152200,45606848,3000,3000,3000,3000,0
+20250324,152100,45606848,3000,3000,3000,3000,0
+20250324,152000,45606848,3000,3000,3000,3000,0
+20250324,151900,45606848,3000,3005,3005,2995,375
+20250324,151800,44480698,3000,3000,3000,3000,217
+20250324,151700,43829698,3000,3000,3000,3000,12
+20250324,151600,43793698,3000,3000,3000,3000,12
+20250324,151500,43757698,3000,3000,3000,3000,159
+20250324,151400,43280698,2995,2995,2995,2995,0
+20250324,151300,43280698,2995,2995,2995,2995,73
+20250324,151200,43062063,2995,2995,2995,2995,0
+20250324,151100,43062063,2995,2995,2995,2995,119
+20250324,151000,42705658,3000,3000,3000,3000,0
+20250324,150900,42705658,3000,3000,3000,3000,1
+20250324,150800,42702658,2995,2995,2995,2995,70
+20250324,150700,42493008,2995,2995,2995,2995,0
+20250324,150600,42493008,2995,2995,2995,2995,0
+20250324,150500,42493008,2995,2995,2995,2995,5
+20250324,150400,42478033,2995,2995,2995,2995,0
+20250324,150300,42478033,2995,2995,3005,2995,131
+20250324,150200,42085678,3000,3000,3000,3000,0
+20250324,150100,42085678,3000,3000,3000,3000,37
+20250324,150000,41974678,3000,3000,3000,3000,15
+20250324,145900,41929678,3000,3000,3000,3000,0
+20250324,145800,41929678,3000,3000,3000,3000,0
+20250324,145700,41929678,3000,3000,3000,3000,0
+20250324,145600,41929678,3000,3000,3000,3000,0
+20250324,145500,41929678,3000,3000,3000,3000,2
+20250324,145400,41923678,3000,3000,3000,3000,147
+20250324,145300,41482678,3000,3000,3000,2995,88
+20250324,145200,41218978,3005,3005,3005,3005,0
+20250324,145100,41218978,3005,3005,3005,3005,0
+20250324,145000,41218978,3005,3005,3005,3005,0
+20250324,144900,41218978,3005,3005,3005,3005,16
+20250324,144800,41170898,3000,3000,3000,3000,0
+20250324,144700,41170898,3000,3000,3000,3000,49
+20250324,144600,41023898,3005,3005,3005,3005,1
+20250324,144500,41020893,3000,3000,3000,3000,0
+20250324,144400,41020893,3000,3000,3000,3000,0
+20250324,144300,41020893,3000,3000,3000,3000,0
+20250324,144200,41020893,3000,3000,3000,3000,0
+20250324,144100,41020893,3000,3000,3000,3000,94
+20250324,144000,40738893,3000,3000,3000,3000,0
+20250324,143900,40738893,3000,3000,3000,3000,0
+20250324,143800,40738893,3000,3000,3000,3000,0
+20250324,143700,40738893,3000,3000,3000,3000,0
+20250324,143600,40738893,3000,3000,3000,3000,0
+20250324,143500,40738893,3000,3000,3000,3000,0
+20250324,143400,40738893,3000,3000,3000,3000,81
+20250324,143300,40495893,3005,3005,3005,3005,0
+20250324,143200,40495893,3005,3005,3005,3005,1
+20250324,143100,40492888,3002,3002,3002,3002,0
+20250324,143000,40492888,3002,3002,3002,3002,0
+20250324,142900,40492888,3002,3002,3002,3002,94
+20250324,142800,40210700,3000,3000,3000,3000,0
+20250324,142700,40210700,3000,3000,3000,3000,0
+20250324,142600,40210700,3000,3000,3000,3000,0
+20250324,142500,40210700,3000,3000,3000,3000,11
+20250324,142400,40177700,2995,3000,3000,2995,80
+20250324,142300,39937985,3000,3000,3000,3000,188
+20250324,142200,39373985,3000,3000,3000,3000,0
+20250324,142100,39373985,3000,3000,3000,3000,0
+20250324,142000,39373985,3000,3000,3000,3000,0
+20250324,141900,39373985,3000,3000,3000,3000,0
+20250324,141800,39373985,3000,3000,3000,3000,53
+20250324,141700,39214985,3000,3000,3000,3000,46
+20250324,141600,39076985,3000,3000,3005,3000,144
+20250324,141500,38644980,3000,3000,3000,3000,0
+20250324,141400,38644980,3000,3000,3000,3000,0
+20250324,141300,38644980,3000,3000,3000,3000,0
+20250324,141200,38644980,3000,3000,3000,3000,115
+20250324,141100,38299980,3000,3000,3000,3000,0
+20250324,141000,38299980,3000,3000,3000,3000,0
+20250324,140900,38299980,3000,3000,3000,3000,0
+20250324,140800,38299980,3000,3000,3000,3000,64
+20250324,140700,38107980,2995,2995,2995,2995,0
+20250324,140600,38107980,2995,2995,2995,2995,0
+20250324,140500,38107980,2995,2995,2995,2995,0
+20250324,140400,38107980,2995,2995,2995,2995,0
+20250324,140300,38107980,2995,2995,2995,2995,0
+20250324,140200,38107980,2995,2995,2995,2995,0
+20250324,140100,38107980,2995,3000,3000,2995,430
+20250324,140000,36819420,3000,3000,3000,3000,0
+20250324,135900,36819420,3000,3000,3000,3000,63
+20250324,135800,36630420,2995,2995,2995,2995,0
+20250324,135700,36630420,2995,2995,2995,2995,0
+20250324,135600,36630420,2995,2995,2995,2995,0
+20250324,135500,36630420,2995,2995,2995,2995,0
+20250324,135400,36630420,2995,2995,2995,2995,0
+20250324,135300,36630420,2995,2995,2995,2995,85
+20250324,135200,36375845,2995,2995,2995,2995,0
+20250324,135100,36375845,2995,2995,2995,2995,0
+20250324,135000,36375845,2995,2995,2995,2995,0
+20250324,134900,36375845,2995,2995,2995,2995,0
+20250324,134800,36375845,2995,2995,2995,2995,0
+20250324,134700,36375845,2995,2995,2995,2995,0
+20250324,134600,36375845,2995,2995,2995,2995,0
+20250324,134500,36375845,2995,2995,2995,2995,0
+20250324,134400,36375845,2995,2995,2995,2995,0
+20250324,134300,36375845,2995,2995,2995,2995,0
+20250324,134200,36375845,2995,2995,2995,2995,0
+20250324,134100,36375845,2995,2995,2995,2995,0
+20250324,134000,36375845,2995,2995,2995,2995,0
+20250324,133900,36375845,2995,2995,2995,2995,0
+20250324,133800,36375845,2995,2995,2995,2995,0
+20250324,133700,36375845,2995,2995,2995,2995,0
+20250324,133600,36375845,2995,2995,2995,2995,0
+20250324,133500,36375845,2995,2995,2995,2995,0
+20250324,133400,36375845,2995,3000,3000,2995,506
+20250324,133300,34860350,3000,3000,3000,3000,0
+20250324,133200,34860350,3000,3000,3000,3000,0
+20250324,133100,34860350,3000,3000,3000,3000,0
+20250324,133000,34860350,3000,3000,3000,3000,0
+20250324,132900,34860350,3000,3000,3000,3000,0
+20250324,132800,34860350,3000,3000,3000,3000,0
+20250324,132700,34860350,3000,3000,3000,3000,0
+20250324,132600,34860350,3000,3000,3000,3000,0
+20250324,132500,34860350,3000,3000,3000,3000,6
+20250324,132400,34842350,2995,2995,2995,2995,0
+20250324,132300,34842350,2995,2995,2995,2995,0
+20250324,132200,34842350,2995,2995,2995,2995,0
+20250324,132100,34842350,2995,2995,2995,2995,0
+20250324,132000,34842350,2995,2995,2995,2995,0
+20250324,131900,34842350,2995,2995,2995,2995,0
+20250324,131800,34842350,2995,2995,2995,2995,0
+20250324,131700,34842350,2995,2995,2995,2995,0
+20250324,131600,34842350,2995,2995,2995,2995,0
+20250324,131500,34842350,2995,2995,2995,2995,0
+20250324,131400,34842350,2995,2995,2995,2995,155
+20250324,131300,34378125,2995,2995,2995,2995,8
+20250324,131200,34354165,2995,2995,2995,2995,0
+20250324,131100,34354165,2995,2995,2995,2995,54
+20250324,131000,34192435,3000,3000,3000,3000,0
+20250324,130900,34192435,3000,3000,3000,3000,13
+20250324,130800,34153435,3000,3000,3000,3000,0
+20250324,130700,34153435,3000,3000,3000,3000,0
+20250324,130600,34153435,3000,3000,3000,3000,0
+20250324,130500,34153435,3000,3000,3000,3000,0
+20250324,130400,34153435,3000,3000,3000,3000,0
+20250324,130300,34153435,3000,3000,3000,3000,125
+20250324,130200,33778435,3005,3005,3005,3005,0
+20250324,130100,33778435,3005,3005,3005,3005,0
+20250324,130000,33778435,3005,3005,3005,3005,0
+20250324,125900,33778435,3005,3005,3005,3005,0
+20250324,125800,33778435,3005,3005,3005,3005,0
+20250324,125700,33778435,3005,3005,3005,3005,0
+20250324,125600,33778435,3005,3005,3005,3005,105
+20250324,125500,33462910,3005,3005,3005,3005,0
+20250324,125400,33462910,3005,3005,3005,3005,0
+20250324,125300,33462910,3005,3005,3005,3005,0
+20250324,125200,33462910,3005,3005,3005,3005,0
+20250324,125100,33462910,3005,3005,3005,3005,0
+20250324,125000,33462910,3005,3005,3005,3005,0
+20250324,124900,33462910,3005,3005,3005,3005,266
+20250324,124800,32663580,3000,3000,3000,3000,2
+20250324,124700,32657580,3000,3002,3002,3000,900
+20250324,124600,29957380,3000,3000,3000,3000,0
+20250324,124500,29957380,3000,3000,3000,3000,80
+20250324,124400,29717380,3005,3005,3005,3005,0
+20250324,124300,29717380,3005,3005,3005,3005,374
+20250324,124200,28593510,3005,3005,3005,3005,26
+20250324,124100,28515380,3005,3005,3005,3005,0
+20250324,124000,28515380,3005,3005,3005,3005,0
+20250324,123900,28515380,3005,3005,3005,3005,0
+20250324,123800,28515380,3005,3005,3005,3005,0
+20250324,123700,28515380,3005,3005,3005,3005,0
+20250324,123600,28515380,3005,3005,3005,3005,0
+20250324,123500,28515380,3005,3005,3005,3005,0
+20250324,123400,28515380,3005,3005,3005,3005,0
+20250324,123300,28515380,3005,3005,3005,3005,0
+20250324,123200,28515380,3005,3005,3005,3005,0
+20250324,123100,28515380,3005,3005,3005,3005,0
+20250324,123000,28515380,3005,3005,3005,3005,27
+20250324,122900,28434245,3010,3010,3010,3010,0
+20250324,122800,28434245,3010,3010,3010,3010,0
+20250324,122700,28434245,3010,3010,3010,3010,0
+20250324,122600,28434245,3010,3010,3010,3010,0
+20250324,122500,28434245,3010,3010,3010,3010,0
+20250324,122400,28434245,3010,3010,3010,3010,0
+20250324,122300,28434245,3010,3010,3010,3010,0
+20250324,122200,28434245,3010,3010,3010,3010,0
+20250324,122100,28434245,3010,3010,3010,3010,1
+20250324,122000,28431235,3010,3010,3010,3010,0
+20250324,121900,28431235,3010,3010,3010,3010,1
+20250324,121800,28428225,3010,3010,3010,3010,1
+20250324,121700,28425215,3005,3005,3005,3005,0
+20250324,121600,28425215,3005,3005,3005,3005,0
+20250324,121500,28425215,3005,3005,3005,3005,0
+20250324,121400,28425215,3005,3005,3005,3005,0
+20250324,121300,28425215,3005,3005,3005,3005,92
+20250324,121200,28148755,3005,3005,3005,3005,0
+20250324,121100,28148755,3005,3005,3005,3005,0
+20250324,121000,28148755,3005,3005,3005,3005,0
+20250324,120900,28148755,3005,3005,3005,3005,0
+20250324,120800,28148755,3005,3005,3005,3005,0
+20250324,120700,28148755,3005,3005,3005,3005,0
+20250324,120600,28148755,3005,3005,3005,3005,0
+20250324,120500,28148755,3005,3005,3005,3005,0
+20250324,120400,28148755,3005,3000,3005,3000,101
+20250324,120300,27845750,3000,3000,3000,3000,0
+20250324,120200,27845750,3000,3000,3000,3000,0
+20250324,120100,27845750,3000,3000,3000,3000,0
+20250324,120000,27845750,3000,3000,3000,3000,0
+20250324,115900,27845750,3000,3000,3000,3000,3
+20250324,115800,27836750,2995,3000,3000,2995,500
+20250324,115700,26337840,3000,3000,3000,3000,0
+20250324,115600,26337840,3000,3000,3000,3000,123
+20250324,115500,25968840,3005,3005,3005,3005,0
+20250324,115400,25968840,3005,3005,3005,3005,0
+20250324,115300,25968840,3005,3005,3005,3005,7
+20250324,115200,25947805,2995,2995,2995,2995,118
+20250324,115100,25594395,2995,2995,2995,2995,0
+20250324,115000,25594395,2995,2995,2995,2995,0
+20250324,114900,25594395,2995,2995,2995,2995,0
+20250324,114800,25594395,2995,3000,3010,2995,199
+20250324,114700,24997860,2995,2995,2995,2995,0
+20250324,114600,24997860,2995,2995,2995,2995,0
+20250324,114500,24997860,2995,2995,2995,2995,0
+20250324,114400,24997860,2995,3000,3000,2995,118
+20250324,114300,24643910,3000,3000,3000,3000,0
+20250324,114200,24643910,3000,3000,3000,3000,0
+20250324,114100,24643910,3000,3000,3000,3000,0
+20250324,114000,24643910,3000,3000,3000,3000,118
+20250324,113900,24289910,3015,3015,3015,3015,1
+20250324,113800,24286895,2995,2995,2995,2995,0
+20250324,113700,24286895,2995,2995,2995,2995,0
+20250324,113600,24286895,2995,2995,2995,2995,118
+20250324,113500,23933485,2995,2995,2995,2995,0
+20250324,113400,23933485,2995,2995,2995,2995,0
+20250324,113300,23933485,2995,2995,2995,2995,0
+20250324,113200,23933485,2995,2995,2995,2995,118
+20250324,113100,23580075,2995,2995,2995,2995,0
+20250324,113000,23580075,2995,2995,2995,2995,0
+20250324,112900,23580075,2995,2995,2995,2995,0
+20250324,112800,23580075,2995,2995,2995,2995,118
+20250324,112700,23226665,2995,2995,2995,2995,0
+20250324,112600,23226665,2995,2995,2995,2995,0
+20250324,112500,23226665,2995,2995,2995,2995,0
+20250324,112400,23226665,2995,2995,2995,2995,0
+20250324,112300,23226665,2995,3000,3000,2995,118
+20250324,112200,22872700,3000,3000,3000,3000,0
+20250324,112100,22872700,3000,3000,3000,3000,0
+20250324,112000,22872700,3000,3000,3000,3000,0
+20250324,111900,22872700,3000,3000,3000,3000,118
+20250324,111800,22518700,3000,3000,3000,3000,0
+20250324,111700,22518700,3000,3000,3000,3000,0
+20250324,111600,22518700,3000,3000,3000,3000,0
+20250324,111500,22518700,3000,3000,3000,3000,0
+20250324,111400,22518700,3000,3000,3000,3000,0
+20250324,111300,22518700,3000,3000,3000,3000,0
+20250324,111200,22518700,3000,3000,3000,3000,0
+20250324,111100,22518700,3000,3000,3000,3000,103
+20250324,111000,22209700,2995,2995,2995,2995,0
+20250324,110900,22209700,2995,2995,2995,2995,0
+20250324,110800,22209700,2995,2995,2995,2995,0
+20250324,110700,22209700,2995,3015,3020,2995,299
+20250324,110600,21309255,2995,2995,2995,2995,0
+20250324,110500,21309255,2995,2995,2995,2995,0
+20250324,110400,21309255,2995,2995,2995,2995,0
+20250324,110300,21309255,2995,3000,3000,2995,99
+20250324,110200,21012555,3000,3000,3000,3000,0
+20250324,110100,21012555,3000,3000,3000,3000,1
+20250324,110000,21009555,3000,3000,3000,3000,0
+20250324,105900,21009555,3000,2995,3000,2995,314
+20250324,105800,20068050,3000,3000,3000,3000,899
+20250324,105700,17371050,3000,3000,3000,3000,0
+20250324,105600,17371050,3000,3000,3000,3000,0
+20250324,105500,17371050,3000,3005,3005,3000,99
+20250324,105400,17073980,3000,3000,3000,3000,0
+20250324,105300,17073980,3000,3000,3000,3000,0
+20250324,105200,17073980,3000,3000,3000,3000,0
+20250324,105100,17073980,3000,3000,3000,3000,0
+20250324,105000,17073980,3000,3000,3000,3000,0
+20250324,104900,17073980,3000,3000,3000,3000,0
+20250324,104800,17073980,3000,3000,3000,3000,0
+20250324,104700,17073980,3000,3005,3005,3000,87
+20250324,104600,16812930,3030,3025,3030,3025,501
+20250324,104500,15295050,3025,3025,3025,3025,1
+20250324,104400,15292025,3005,3005,3005,3005,0
+20250324,104300,15292025,3005,3005,3005,3005,0
+20250324,104200,15292025,3005,3010,3010,3005,87
+20250324,104100,15030585,3030,3030,3030,3030,0
+20250324,104000,15030585,3030,3030,3030,3030,31
+20250324,103900,14936655,3025,3025,3025,3025,2
+20250324,103800,14930605,3025,3025,3025,3025,0
+20250324,103700,14930605,3025,3025,3025,3025,0
+20250324,103600,14930605,3025,3025,3025,3025,0
+20250324,103500,14930605,3025,3025,3025,3025,0
+20250324,103400,14930605,3025,3025,3025,3025,0
+20250324,103300,14930605,3025,3025,3025,3025,0
+20250324,103200,14930605,3025,3025,3025,3025,0
+20250324,103100,14930605,3025,3020,3025,3020,5
+20250324,103000,14915485,3020,3020,3020,3020,0
+20250324,102900,14915485,3020,3020,3020,3020,0
+20250324,102800,14915485,3020,3020,3020,3020,0
+20250324,102700,14915485,3020,3020,3020,3020,1
+20250324,102600,14912465,3000,3000,3000,3000,0
+20250324,102500,14912465,3000,3000,3000,3000,0
+20250324,102400,14912465,3000,3000,3000,3000,0
+20250324,102300,14912465,3000,3000,3000,3000,0
+20250324,102200,14912465,3000,3000,3000,3000,0
+20250324,102100,14912465,3000,3000,3000,3000,0
+20250324,102000,14912465,3000,3000,3000,3000,49
+20250324,101900,14765465,3000,3000,3000,3000,0
+20250324,101800,14765465,3000,3000,3000,3000,0
+20250324,101700,14765465,3000,3000,3000,3000,77
+20250324,101600,14534465,3000,3000,3000,3000,0
+20250324,101500,14534465,3000,3000,3000,3000,0
+20250324,101400,14534465,3000,3000,3000,3000,1076
+20250324,101300,11306465,3025,3025,3025,3025,0
+20250324,101200,11306465,3025,3025,3025,3025,1
+20250324,101100,11303440,3000,3000,3000,3000,76
+20250324,101000,11075440,3000,3000,3000,3000,0
+20250324,100900,11075440,3000,3000,3000,3000,0
+20250324,100800,11075440,3000,3000,3000,3000,76
+20250324,100700,10847440,3005,3005,3005,3005,0
+20250324,100600,10847440,3005,3005,3005,3005,0
+20250324,100500,10847440,3005,3005,3005,3005,10
+20250324,100400,10817390,3000,3000,3000,3000,76
+20250324,100300,10589390,3000,3000,3000,3000,0
+20250324,100200,10589390,3000,3000,3000,3000,0
+20250324,100100,10589390,3000,3000,3000,3000,76
+20250324,100000,10361390,3000,3000,3000,3000,0
+20250324,095900,10361390,3000,3000,3000,3000,0
+20250324,095800,10361390,3000,3000,3000,3000,0
+20250324,095700,10361390,3000,3000,3000,3000,0
+20250324,095600,10361390,3000,3000,3000,3000,0
+20250324,095500,10361390,3000,3000,3000,3000,0
+20250324,095400,10361390,3000,3005,3005,3000,10
+20250324,095300,10331360,3000,3005,3005,3000,68
+20250324,095200,10127310,3030,3030,3030,3030,0
+20250324,095100,10127310,3030,3030,3030,3030,2
+20250324,095000,10121250,3030,3030,3030,3030,1
+20250324,094900,10118220,3030,3030,3030,3030,10
+20250324,094800,10087920,3030,3030,3030,3030,0
+20250324,094700,10087920,3030,3030,3030,3030,0
+20250324,094600,10087920,3030,3030,3030,3030,0
+20250324,094500,10087920,3030,3030,3030,3030,0
+20250324,094400,10087920,3030,3030,3030,3030,0
+20250324,094300,10087920,3030,3030,3030,3030,0
+20250324,094200,10087920,3030,3025,3030,3025,65
+20250324,094100,9891100,3025,3025,3025,3025,0
+20250324,094000,9891100,3025,3025,3025,3025,1
+20250324,093900,9888075,3025,3025,3025,3025,0
+20250324,093800,9888075,3025,3025,3025,3025,0
+20250324,093700,9888075,3025,3025,3025,3025,0
+20250324,093600,9888075,3025,3020,3025,3020,17
+20250324,093500,9836675,3015,3015,3015,3015,0
+20250324,093400,9836675,3015,3015,3015,3015,0
+20250324,093300,9836675,3015,3015,3015,3015,0
+20250324,093200,9836675,3015,3015,3015,3015,0
+20250324,093100,9836675,3015,3015,3015,3015,1
+20250324,093000,9833660,3010,3010,3010,3010,0
+20250324,092900,9833660,3010,3010,3010,3010,0
+20250324,092800,9833660,3010,3010,3010,3010,0
+20250324,092700,9833660,3010,3010,3010,3010,55
+20250324,092600,9668110,3010,3010,3010,3010,0
+20250324,092500,9668110,3010,3010,3010,3010,0
+20250324,092400,9668110,3010,3010,3010,3010,0
+20250324,092300,9668110,3010,3010,3010,3010,0
+20250324,092200,9668110,3010,3005,3010,3005,663
+20250324,092100,7673470,3005,3005,3005,3005,10
+20250324,092000,7643420,3000,3000,3000,3000,13
+20250324,091900,7604420,3000,3002,3002,3000,240
+20250324,091800,6884360,3005,3005,3005,3005,206
+20250324,091700,6265330,3005,3005,3005,3005,100
+20250324,091600,5964830,3010,3010,3010,3010,0
+20250324,091500,5964830,3010,3010,3010,3010,0
+20250324,091400,5964830,3010,3010,3010,3010,499
+20250324,091300,4462840,3010,3010,3010,3010,1
+20250324,091200,4459830,3015,3015,3015,3015,0
+20250324,091100,4459830,3015,3015,3015,3015,0
+20250324,091000,4459830,3015,3015,3015,3015,0
+20250324,090900,4459830,3015,3015,3015,3015,0
+20250324,090800,4459830,3015,3015,3015,3015,0
+20250324,090700,4459830,3015,3015,3015,3015,100
+20250324,090600,4158330,3015,3015,3015,3015,56
+20250324,090500,3989490,3015,3030,3030,3015,1196
+20250324,090400,374510,3030,3035,3035,3030,19
+20250324,090300,316890,3075,3075,3075,3075,0
+20250324,090200,316890,3075,3075,3075,3075,0
+20250324,090100,316890,3075,3075,3075,3075,50
+20250324,090000,163140,3080,3020,3080,3020,54

331920/min/candle-20250325.csv

@@ -0,0 +1,740 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,211800,34070935,2990,2990,2990,2990,430
+20250325,211700,34070935,2990,2990,2990,2990,0
+20250325,211600,34070935,2990,2990,2990,2990,0
+20250325,211500,34070935,2990,2990,2990,2990,0
+20250325,211400,34070935,2990,2990,2990,2990,0
+20250325,211300,34070935,2990,2990,2990,2990,0
+20250325,211200,34070935,2990,2990,2990,2990,0
+20250325,211100,34070935,2990,2990,2990,2990,0
+20250325,211000,34070935,2990,2990,2990,2990,0
+20250325,210900,34070935,2990,2990,2990,2990,0
+20250325,210800,34070935,2990,2990,2990,2990,0
+20250325,210700,34070935,2990,2990,2990,2990,0
+20250325,210600,34070935,2990,2990,2990,2990,0
+20250325,210500,34070935,2990,2990,2990,2990,0
+20250325,210400,34070935,2990,2990,2990,2990,0
+20250325,210300,34070935,2990,2990,2990,2990,0
+20250325,210200,34070935,2990,2990,2990,2990,0
+20250325,210100,34070935,2990,2990,2990,2990,0
+20250325,210000,34070935,2990,2990,2990,2990,0
+20250325,205900,34070935,2990,2990,2990,2990,0
+20250325,205800,34070935,2990,2990,2990,2990,0
+20250325,205700,34070935,2990,2990,2990,2990,0
+20250325,205600,34070935,2990,2990,2990,2990,0
+20250325,205500,34070935,2990,2990,2990,2990,0
+20250325,205400,34070935,2990,2990,2990,2990,0
+20250325,205300,34070935,2990,2990,2990,2990,0
+20250325,205200,34070935,2990,2990,2990,2990,0
+20250325,205100,34070935,2990,2990,2990,2990,0
+20250325,205000,34070935,2990,2990,2990,2990,0
+20250325,204900,34070935,2990,2990,2990,2990,0
+20250325,204800,34070935,2990,2990,2990,2990,430
+20250325,204700,34070935,2990,2990,2990,2990,0
+20250325,204600,34070935,2990,2990,2990,2990,0
+20250325,204500,34070935,2990,2990,2990,2990,0
+20250325,204400,34070935,2990,2990,2990,2990,0
+20250325,204300,34070935,2990,2990,2990,2990,0
+20250325,204200,34070935,2990,2990,2990,2990,0
+20250325,204100,34070935,2990,2990,2990,2990,0
+20250325,204000,34070935,2990,2990,2990,2990,0
+20250325,203900,34070935,2990,2990,2990,2990,0
+20250325,203800,34070935,2990,2990,2990,2990,0
+20250325,203700,34070935,2990,2990,2990,2990,0
+20250325,203600,34070935,2990,2990,2990,2990,0
+20250325,203500,34070935,2990,2990,2990,2990,0
+20250325,203400,34070935,2990,2990,2990,2990,0
+20250325,203300,34070935,2990,2990,2990,2990,0
+20250325,203200,34070935,2990,2990,2990,2990,0
+20250325,203100,34070935,2990,2990,2990,2990,0
+20250325,203000,34070935,2990,2990,2990,2990,0
+20250325,202900,34070935,2990,2990,2990,2990,0
+20250325,202800,34070935,2990,2990,2990,2990,0
+20250325,202700,34070935,2990,2990,2990,2990,0
+20250325,202600,34070935,2990,2990,2990,2990,0
+20250325,202500,34070935,2990,2990,2990,2990,0
+20250325,202400,34070935,2990,2990,2990,2990,0
+20250325,202300,34070935,2990,2990,2990,2990,0
+20250325,202200,34070935,2990,2990,2990,2990,0
+20250325,202100,34070935,2990,2990,2990,2990,0
+20250325,202000,34070935,2990,2990,2990,2990,0
+20250325,201900,34070935,2990,2990,2990,2990,0
+20250325,201800,34070935,2990,2990,2990,2990,430
+20250325,201700,34070935,2990,2990,2990,2990,0
+20250325,201600,34070935,2990,2990,2990,2990,0
+20250325,201500,34070935,2990,2990,2990,2990,0
+20250325,201400,34070935,2990,2990,2990,2990,0
+20250325,201300,34070935,2990,2990,2990,2990,0
+20250325,201200,34070935,2990,2990,2990,2990,0
+20250325,201100,34070935,2990,2990,2990,2990,0
+20250325,201000,34070935,2990,2990,2990,2990,0
+20250325,200900,34070935,2990,2990,2990,2990,0
+20250325,200800,34070935,2990,2990,2990,2990,0
+20250325,200700,34070935,2990,2990,2990,2990,0
+20250325,200600,34070935,2990,2990,2990,2990,0
+20250325,200500,34070935,2990,2990,2990,2990,0
+20250325,200400,34070935,2990,2990,2990,2990,0
+20250325,200300,34070935,2990,2990,2990,2990,0
+20250325,200200,34070935,2990,2990,2990,2990,0
+20250325,200100,34070935,2990,2990,2990,2990,0
+20250325,200000,34070935,2990,2990,2990,2990,0
+20250325,195900,34070935,2990,2990,2990,2990,0
+20250325,195800,34070935,2990,2990,2990,2990,0
+20250325,195700,34070935,2990,2990,2990,2990,0
+20250325,195600,34070935,2990,2990,2990,2990,0
+20250325,195500,34070935,2990,2990,2990,2990,0
+20250325,195400,34070935,2990,2990,2990,2990,0
+20250325,195300,34070935,2990,2990,2990,2990,0
+20250325,195200,34070935,2990,2990,2990,2990,0
+20250325,195100,34070935,2990,2990,2990,2990,0
+20250325,195000,34070935,2990,2990,2990,2990,0
+20250325,194900,34070935,2990,2990,2990,2990,0
+20250325,194800,34070935,2990,2990,2990,2990,430
+20250325,194700,34070935,2990,2990,2990,2990,0
+20250325,194600,34070935,2990,2990,2990,2990,0
+20250325,194500,34070935,2990,2990,2990,2990,0
+20250325,194400,34070935,2990,2990,2990,2990,0
+20250325,194300,34070935,2990,2990,2990,2990,0
+20250325,194200,34070935,2990,2990,2990,2990,0
+20250325,194100,34070935,2990,2990,2990,2990,0
+20250325,194000,34070935,2990,2990,2990,2990,0
+20250325,193900,34070935,2990,2990,2990,2990,0
+20250325,193800,34070935,2990,2990,2990,2990,0
+20250325,193700,34070935,2990,2990,2990,2990,0
+20250325,193600,34070935,2990,2990,2990,2990,0
+20250325,193500,34070935,2990,2990,2990,2990,0
+20250325,193400,34070935,2990,2990,2990,2990,0
+20250325,193300,34070935,2990,2990,2990,2990,0
+20250325,193200,34070935,2990,2990,2990,2990,0
+20250325,193100,34070935,2990,2990,2990,2990,0
+20250325,193000,34070935,2990,2990,2990,2990,0
+20250325,192900,34070935,2990,2990,2990,2990,0
+20250325,192800,34070935,2990,2990,2990,2990,0
+20250325,192700,34070935,2990,2990,2990,2990,0
+20250325,192600,34070935,2990,2990,2990,2990,0
+20250325,192500,34070935,2990,2990,2990,2990,0
+20250325,192400,34070935,2990,2990,2990,2990,0
+20250325,192300,34070935,2990,2990,2990,2990,0
+20250325,192200,34070935,2990,2990,2990,2990,0
+20250325,192100,34070935,2990,2990,2990,2990,0
+20250325,192000,34070935,2990,2990,2990,2990,0
+20250325,191900,34070935,2990,2990,2990,2990,0
+20250325,191800,34070935,2990,2990,2990,2990,430
+20250325,191700,34070935,2990,2990,2990,2990,0
+20250325,191600,34070935,2990,2990,2990,2990,0
+20250325,191500,34070935,2990,2990,2990,2990,0
+20250325,191400,34070935,2990,2990,2990,2990,0
+20250325,191300,34070935,2990,2990,2990,2990,0
+20250325,191200,34070935,2990,2990,2990,2990,0
+20250325,191100,34070935,2990,2990,2990,2990,0
+20250325,191000,34070935,2990,2990,2990,2990,0
+20250325,190900,34070935,2990,2990,2990,2990,0
+20250325,190800,34070935,2990,2990,2990,2990,0
+20250325,190700,34070935,2990,2990,2990,2990,0
+20250325,190600,34070935,2990,2990,2990,2990,0
+20250325,190500,34070935,2990,2990,2990,2990,0
+20250325,190400,34070935,2990,2990,2990,2990,0
+20250325,190300,34070935,2990,2990,2990,2990,0
+20250325,190200,34070935,2990,2990,2990,2990,0
+20250325,190100,34070935,2990,2990,2990,2990,0
+20250325,190000,34070935,2990,2990,2990,2990,0
+20250325,185900,34070935,2990,2990,2990,2990,0
+20250325,185800,34070935,2990,2990,2990,2990,0
+20250325,185700,34070935,2990,2990,2990,2990,0
+20250325,185600,34070935,2990,2990,2990,2990,0
+20250325,185500,34070935,2990,2990,2990,2990,0
+20250325,185400,34070935,2990,2990,2990,2990,0
+20250325,185300,34070935,2990,2990,2990,2990,0
+20250325,185200,34070935,2990,2990,2990,2990,0
+20250325,185100,34070935,2990,2990,2990,2990,0
+20250325,185000,34070935,2990,2990,2990,2990,0
+20250325,184900,34070935,2990,2990,2990,2990,0
+20250325,184800,34070935,2990,2990,2990,2990,430
+20250325,184700,34070935,2990,2990,2990,2990,0
+20250325,184600,34070935,2990,2990,2990,2990,0
+20250325,184500,34070935,2990,2990,2990,2990,0
+20250325,184400,34070935,2990,2990,2990,2990,0
+20250325,184300,34070935,2990,2990,2990,2990,0
+20250325,184200,34070935,2990,2990,2990,2990,0
+20250325,184100,34070935,2990,2990,2990,2990,0
+20250325,184000,34070935,2990,2990,2990,2990,0
+20250325,183900,34070935,2990,2990,2990,2990,0
+20250325,183800,34070935,2990,2990,2990,2990,0
+20250325,183700,34070935,2990,2990,2990,2990,0
+20250325,183600,34070935,2990,2990,2990,2990,0
+20250325,183500,34070935,2990,2990,2990,2990,0
+20250325,183400,34070935,2990,2990,2990,2990,0
+20250325,183300,34070935,2990,2990,2990,2990,0
+20250325,183200,34070935,2990,2990,2990,2990,0
+20250325,183100,34070935,2990,2990,2990,2990,0
+20250325,183000,34070935,2990,2990,2990,2990,0
+20250325,182900,34070935,2990,2990,2990,2990,0
+20250325,182800,34070935,2990,2990,2990,2990,0
+20250325,182700,34070935,2990,2990,2990,2990,0
+20250325,182600,34070935,2990,2990,2990,2990,0
+20250325,182500,34070935,2990,2990,2990,2990,0
+20250325,182400,34070935,2990,2990,2990,2990,0
+20250325,182300,34070935,2990,2990,2990,2990,0
+20250325,182200,34070935,2990,2990,2990,2990,0
+20250325,182100,34070935,2990,2990,2990,2990,0
+20250325,182000,34070935,2990,2990,2990,2990,0
+20250325,181900,34070935,2990,2990,2990,2990,0
+20250325,181800,34070935,2990,2990,2990,2990,430
+20250325,181700,34070935,2990,2990,2990,2990,0
+20250325,181600,34070935,2990,2990,2990,2990,0
+20250325,181500,34070935,2990,2990,2990,2990,0
+20250325,181400,34070935,2990,2990,2990,2990,0
+20250325,181300,34070935,2990,2990,2990,2990,0
+20250325,181200,34070935,2990,2990,2990,2990,0
+20250325,181100,34070935,2990,2990,2990,2990,0
+20250325,181000,34070935,2990,2990,2990,2990,0
+20250325,180900,34070935,2990,2990,2990,2990,0
+20250325,180800,34070935,2990,2990,2990,2990,0
+20250325,180700,34070935,2990,2990,2990,2990,0
+20250325,180600,34070935,2990,2990,2990,2990,0
+20250325,180500,34070935,2990,2990,2990,2990,0
+20250325,180400,34070935,2990,2990,2990,2990,0
+20250325,180300,34070935,2990,2990,2990,2990,0
+20250325,180200,34070935,2990,2990,2990,2990,0
+20250325,180100,34070935,2990,2990,2990,2990,0
+20250325,180000,34070935,2990,2990,2990,2990,0
+20250325,175900,34070935,2990,2990,2990,2990,0
+20250325,175800,34070935,2990,2990,2990,2990,0
+20250325,175700,34070935,2990,2990,2990,2990,0
+20250325,175600,34070935,2990,2990,2990,2990,0
+20250325,175500,34070935,2990,2990,2990,2990,0
+20250325,175400,34070935,2990,2990,2990,2990,0
+20250325,175300,34070935,2990,2990,2990,2990,0
+20250325,175200,34070935,2990,2990,2990,2990,0
+20250325,175100,34070935,2990,2990,2990,2990,0
+20250325,175000,34070935,2990,2990,2990,2990,0
+20250325,174900,34070935,2990,2990,2990,2990,0
+20250325,174800,34070935,2990,2990,2990,2990,430
+20250325,174700,34070935,2990,2990,2990,2990,0
+20250325,174600,34070935,2990,2990,2990,2990,0
+20250325,174500,34070935,2990,2990,2990,2990,0
+20250325,174400,34070935,2990,2990,2990,2990,0
+20250325,174300,34070935,2990,2990,2990,2990,0
+20250325,174200,34070935,2990,2990,2990,2990,0
+20250325,174100,34070935,2990,2990,2990,2990,0
+20250325,174000,34070935,2990,2990,2990,2990,0
+20250325,173900,34070935,2990,2990,2990,2990,0
+20250325,173800,34070935,2990,2990,2990,2990,0
+20250325,173700,34070935,2990,2990,2990,2990,0
+20250325,173600,34070935,2990,2990,2990,2990,0
+20250325,173500,34070935,2990,2990,2990,2990,0
+20250325,173400,34070935,2990,2990,2990,2990,0
+20250325,173300,34070935,2990,2990,2990,2990,0
+20250325,173200,34070935,2990,2990,2990,2990,0
+20250325,173100,34070935,2990,2990,2990,2990,0
+20250325,173000,34070935,2990,2990,2990,2990,0
+20250325,172900,34070935,2990,2990,2990,2990,0
+20250325,172800,34070935,2990,2990,2990,2990,0
+20250325,172700,34070935,2990,2990,2990,2990,0
+20250325,172600,34070935,2990,2990,2990,2990,0
+20250325,172500,34070935,2990,2990,2990,2990,0
+20250325,172400,34070935,2990,2990,2990,2990,0
+20250325,172300,34070935,2990,2990,2990,2990,0
+20250325,172200,34070935,2990,2990,2990,2990,0
+20250325,172100,34070935,2990,2990,2990,2990,0
+20250325,172000,34070935,2990,2990,2990,2990,0
+20250325,171900,34070935,2990,2990,2990,2990,0
+20250325,171800,34070935,2990,2990,2990,2990,430
+20250325,171700,34070935,2990,2990,2990,2990,0
+20250325,171600,34070935,2990,2990,2990,2990,0
+20250325,171500,34070935,2990,2990,2990,2990,0
+20250325,171400,34070935,2990,2990,2990,2990,0
+20250325,171300,34070935,2990,2990,2990,2990,0
+20250325,171200,34070935,2990,2990,2990,2990,0
+20250325,171100,34070935,2990,2990,2990,2990,0
+20250325,171000,34070935,2990,2990,2990,2990,0
+20250325,170900,34070935,2990,2990,2990,2990,0
+20250325,170800,34070935,2990,2990,2990,2990,0
+20250325,170700,34070935,2990,2990,2990,2990,0
+20250325,170600,34070935,2990,2990,2990,2990,0
+20250325,170500,34070935,2990,2990,2990,2990,0
+20250325,170400,34070935,2990,2990,2990,2990,0
+20250325,170300,34070935,2990,2990,2990,2990,0
+20250325,170200,34070935,2990,2990,2990,2990,0
+20250325,170100,34070935,2990,2990,2990,2990,0
+20250325,170000,34070935,2990,2990,2990,2990,0
+20250325,165900,34070935,2990,2990,2990,2990,0
+20250325,165800,34070935,2990,2990,2990,2990,0
+20250325,165700,34070935,2990,2990,2990,2990,0
+20250325,165600,34070935,2990,2990,2990,2990,0
+20250325,165500,34070935,2990,2990,2990,2990,0
+20250325,165400,34070935,2990,2990,2990,2990,0
+20250325,165300,34070935,2990,2990,2990,2990,0
+20250325,165200,34070935,2990,2990,2990,2990,0
+20250325,165100,34070935,2990,2990,2990,2990,0
+20250325,165000,34070935,2990,2990,2990,2990,0
+20250325,164900,34070935,2990,2990,2990,2990,0
+20250325,164800,34070935,2990,2990,2990,2990,430
+20250325,164700,34070935,2990,2990,2990,2990,0
+20250325,164600,34070935,2990,2990,2990,2990,0
+20250325,164500,34070935,2990,2990,2990,2990,0
+20250325,164400,34070935,2990,2990,2990,2990,0
+20250325,164300,34070935,2990,2990,2990,2990,0
+20250325,164200,34070935,2990,2990,2990,2990,0
+20250325,164100,34070935,2990,2990,2990,2990,0
+20250325,164000,34070935,2990,2990,2990,2990,0
+20250325,163900,34070935,2990,2990,2990,2990,0
+20250325,163800,34070935,2990,2990,2990,2990,0
+20250325,163700,34070935,2990,2990,2990,2990,0
+20250325,163600,34070935,2990,2990,2990,2990,0
+20250325,163500,34070935,2990,2990,2990,2990,0
+20250325,163400,34070935,2990,2990,2990,2990,0
+20250325,163300,34070935,2990,2990,2990,2990,0
+20250325,163200,34070935,2990,2990,2990,2990,0
+20250325,163100,34070935,2990,2990,2990,2990,0
+20250325,163000,34070935,2990,2990,2990,2990,0
+20250325,162900,34070935,2990,2990,2990,2990,0
+20250325,162800,34070935,2990,2990,2990,2990,0
+20250325,162700,34070935,2990,2990,2990,2990,0
+20250325,162600,34070935,2990,2990,2990,2990,0
+20250325,162500,34070935,2990,2990,2990,2990,0
+20250325,162400,34070935,2990,2990,2990,2990,0
+20250325,162300,34070935,2990,2990,2990,2990,0
+20250325,162200,34070935,2990,2990,2990,2990,0
+20250325,162100,34070935,2990,2990,2990,2990,0
+20250325,162000,34070935,2990,2990,2990,2990,0
+20250325,161900,34070935,2990,2990,2990,2990,0
+20250325,161800,34070935,2990,2990,2990,2990,430
+20250325,161700,34070935,2990,2990,2990,2990,0
+20250325,161600,34070935,2990,2990,2990,2990,0
+20250325,161500,34070935,2990,2990,2990,2990,0
+20250325,161400,34070935,2990,2990,2990,2990,0
+20250325,161300,34070935,2990,2990,2990,2990,0
+20250325,161200,34070935,2990,2990,2990,2990,0
+20250325,161100,34070935,2990,2990,2990,2990,0
+20250325,161000,34070935,2990,2990,2990,2990,0
+20250325,160900,34070935,2990,2990,2990,2990,0
+20250325,160800,34070935,2990,2990,2990,2990,0
+20250325,160700,34070935,2990,2990,2990,2990,0
+20250325,160600,34070935,2990,2990,2990,2990,0
+20250325,160500,34070935,2990,2990,2990,2990,0
+20250325,160400,34070935,2990,2990,2990,2990,0
+20250325,160300,34070935,2990,2990,2990,2990,0
+20250325,160200,34070935,2990,2990,2990,2990,0
+20250325,160100,34070935,2990,2990,2990,2990,0
+20250325,160000,34070935,2990,2990,2990,2990,0
+20250325,155900,34070935,2990,2990,2990,2990,0
+20250325,155800,34070935,2990,2990,2990,2990,0
+20250325,155700,34070935,2990,2990,2990,2990,0
+20250325,155600,34070935,2990,2990,2990,2990,0
+20250325,155500,34070935,2990,2990,2990,2990,0
+20250325,155400,34070935,2990,2990,2990,2990,0
+20250325,155300,34070935,2990,2990,2990,2990,0
+20250325,155200,34070935,2990,2990,2990,2990,0
+20250325,155100,34070935,2990,2990,2990,2990,0
+20250325,155000,34070935,2990,2990,2990,2990,0
+20250325,154900,34070935,2990,2990,2990,2990,0
+20250325,154800,34070935,2990,2990,2990,2990,430
+20250325,154700,34070935,2990,2990,2990,2990,0
+20250325,154600,34070935,2990,2990,2990,2990,0
+20250325,154500,34070935,2990,2990,2990,2990,0
+20250325,154400,34070935,2990,2990,2990,2990,0
+20250325,154300,34070935,2990,2990,2990,2990,0
+20250325,154200,34070935,2990,2990,2990,2990,0
+20250325,154100,34070935,2990,2990,2990,2990,0
+20250325,154000,34070935,2990,2990,2990,2990,0
+20250325,153900,34070935,2990,2990,2990,2990,0
+20250325,153800,34070935,2990,2990,2990,2990,0
+20250325,153700,34070935,2990,2990,2990,2990,0
+20250325,153600,34070935,2990,2990,2990,2990,0
+20250325,153500,34070935,2990,2990,2990,2990,0
+20250325,153400,34070935,2990,2990,2990,2990,0
+20250325,153300,34070935,2990,2990,2990,2990,0
+20250325,153200,34070935,2990,2990,2990,2990,0
+20250325,153100,34070935,2990,2990,2990,2990,0
+20250325,153000,34070935,2990,2990,2990,2990,430
+20250325,152900,32785235,2995,2995,2995,2995,0
+20250325,152800,32785235,2995,2995,2995,2995,0
+20250325,152700,32785235,2995,2995,2995,2995,0
+20250325,152600,32785235,2995,2995,2995,2995,0
+20250325,152500,32785235,2995,2995,2995,2995,0
+20250325,152400,32785235,2995,2995,2995,2995,0
+20250325,152300,32785235,2995,2995,2995,2995,0
+20250325,152200,32785235,2995,2995,2995,2995,0
+20250325,152100,32785235,2995,2995,2995,2995,0
+20250325,152000,32785235,2995,2995,2995,2995,0
+20250325,151900,32785235,2995,2995,2995,2995,3
+20250325,151800,32776250,2990,2990,2990,2990,134
+20250325,151700,32375590,2995,2995,2995,2990,201
+20250325,151600,31773695,2980,2980,2980,2980,109
+20250325,151500,31448875,2980,2980,2980,2980,0
+20250325,151400,31448875,2980,2980,2980,2980,154
+20250325,151300,30989955,2980,2980,2980,2980,0
+20250325,151200,30989955,2980,2980,2980,2980,102
+20250325,151100,30685995,2980,2980,2980,2980,0
+20250325,151000,30685995,2980,2980,2980,2980,1
+20250325,150900,30683015,2980,2980,2980,2980,109
+20250325,150800,30358195,2985,2985,2985,2985,0
+20250325,150700,30358195,2985,2985,2985,2985,0
+20250325,150600,30358195,2985,2985,2985,2985,138
+20250325,150500,29946265,2985,2985,2985,2985,0
+20250325,150400,29946265,2985,2985,2985,2985,343
+20250325,150300,28922410,2985,2985,2985,2985,95
+20250325,150200,28638835,2990,2990,2990,2990,30
+20250325,150100,28549135,2995,2995,2995,2992,492
+20250325,150000,27075895,2995,2995,2995,2995,0
+20250325,145900,27075895,2995,2995,2995,2995,5
+20250325,145800,27060920,2995,2995,2995,2995,0
+20250325,145700,27060920,2995,2995,2995,2995,168
+20250325,145600,26557760,2995,2995,2995,2995,0
+20250325,145500,26557760,2995,2995,2995,2995,0
+20250325,145400,26557760,2995,2995,2995,2995,0
+20250325,145300,26557760,2995,2995,2995,2995,0
+20250325,145200,26557760,2995,2995,2995,2995,0
+20250325,145100,26557760,2995,2995,2995,2995,0
+20250325,145000,26557760,2995,2995,2995,2995,0
+20250325,144900,26557760,2995,3015,3015,2995,429
+20250325,144800,25265305,3015,3015,3015,3015,7
+20250325,144700,25244200,3015,3005,3015,3005,439
+20250325,144600,23921360,2985,2985,2985,2985,0
+20250325,144500,23921360,2985,2985,2985,2985,0
+20250325,144400,23921360,2985,2985,2985,2985,0
+20250325,144300,23921360,2985,2985,2985,2985,0
+20250325,144200,23921360,2985,2985,2985,2985,0
+20250325,144100,23921360,2985,2985,2985,2985,0
+20250325,144000,23921360,2985,2985,2985,2985,0
+20250325,143900,23921360,2985,2985,2985,2985,0
+20250325,143800,23921360,2985,2985,2985,2985,0
+20250325,143700,23921360,2985,2985,2985,2985,201
+20250325,143600,23321375,2985,2985,2985,2985,0
+20250325,143500,23321375,2985,2985,2985,2985,0
+20250325,143400,23321375,2985,2985,2985,2985,150
+20250325,143300,22873625,2990,2990,2990,2990,106
+20250325,143200,22556685,2990,2990,2990,2990,0
+20250325,143100,22556685,2990,2990,2990,2990,331
+20250325,143000,21566995,3010,3010,3010,3010,0
+20250325,142900,21566995,3010,3010,3010,3010,0
+20250325,142800,21566995,3010,3010,3010,3010,1
+20250325,142700,21563985,2990,2990,2990,2990,0
+20250325,142600,21563985,2990,2990,2990,2990,0
+20250325,142500,21563985,2990,2990,2990,2990,0
+20250325,142400,21563985,2990,2990,2990,2990,0
+20250325,142300,21563985,2990,2990,2990,2990,257
+20250325,142200,20795555,2990,2990,2990,2990,0
+20250325,142100,20795555,2990,2990,2990,2990,0
+20250325,142000,20795555,2990,2990,2990,2990,0
+20250325,141900,20795555,2990,2990,2990,2990,0
+20250325,141800,20795555,2990,2990,2990,2990,0
+20250325,141700,20795555,2990,2990,2990,2990,0
+20250325,141600,20795555,2990,2990,2990,2990,0
+20250325,141500,20795555,2990,2990,2990,2990,0
+20250325,141400,20795555,2990,2990,2990,2990,0
+20250325,141300,20795555,2990,2990,2990,2990,0
+20250325,141200,20795555,2990,2990,2990,2990,211
+20250325,141100,20164665,2995,2995,2995,2995,0
+20250325,141000,20164665,2995,2995,2995,2995,45
+20250325,140900,20029890,2990,2990,2990,2990,0
+20250325,140800,20029890,2990,2990,2990,2990,0
+20250325,140700,20029890,2990,2990,2990,2990,0
+20250325,140600,20029890,2990,2990,2990,2990,0
+20250325,140500,20029890,2990,2990,2990,2990,0
+20250325,140400,20029890,2990,2990,2990,2990,0
+20250325,140300,20029890,2990,2990,2990,2990,0
+20250325,140200,20029890,2990,2990,2990,2990,0
+20250325,140100,20029890,2990,2990,2990,2990,0
+20250325,140000,20029890,2990,2990,2990,2990,0
+20250325,135900,20029890,2990,2990,2990,2990,0
+20250325,135800,20029890,2990,2990,2990,2990,0
+20250325,135700,20029890,2990,2990,2990,2990,250
+20250325,135600,19282390,3010,3010,3010,3010,0
+20250325,135500,19282390,3010,3010,3010,3010,0
+20250325,135400,19282390,3010,3010,3010,3010,0
+20250325,135300,19282390,3010,3010,3010,3010,0
+20250325,135200,19282390,3010,3010,3010,3010,67
+20250325,135100,19080720,2997,2997,2997,2997,0
+20250325,135000,19080720,2997,2997,2997,2997,100
+20250325,134900,18781020,2990,2990,2990,2990,170
+20250325,134800,18272720,2995,2995,2995,2995,0
+20250325,134700,18272720,2995,2995,2995,2995,0
+20250325,134600,18272720,2995,2995,2995,2995,0
+20250325,134500,18272720,2995,2995,2995,2995,0
+20250325,134400,18272720,2995,2995,2995,2995,166
+20250325,134300,17775550,2995,2995,2995,2995,0
+20250325,134200,17775550,2995,2995,2995,2995,0
+20250325,134100,17775550,2995,2995,2995,2995,0
+20250325,134000,17775550,2995,2995,2995,2995,0
+20250325,133900,17775550,2995,2995,2995,2995,100
+20250325,133800,17476050,2995,2995,2995,2995,0
+20250325,133700,17476050,2995,2995,2995,2995,0
+20250325,133600,17476050,2995,2995,2995,2995,0
+20250325,133500,17476050,2995,2995,2995,2995,783
+20250325,133400,15130965,3000,3000,3000,3000,37
+20250325,133300,15019965,3000,3000,3000,3000,400
+20250325,133200,13819965,2995,2995,2995,2995,0
+20250325,133100,13819965,2995,2995,2995,2995,0
+20250325,133000,13819965,2995,2995,2995,2995,0
+20250325,132900,13819965,2995,2995,2995,2995,0
+20250325,132800,13819965,2995,2995,2995,2995,0
+20250325,132700,13819965,2995,2995,2995,2995,500
+20250325,132600,12322465,2995,2995,2995,2995,0
+20250325,132500,12322465,2995,2995,2995,2995,0
+20250325,132400,12322465,2995,2995,2995,2995,0
+20250325,132300,12322465,2995,2995,2995,2995,251
+20250325,132200,11570720,3000,3000,3000,3000,0
+20250325,132100,11570720,3000,3000,3000,3000,50
+20250325,132000,11420720,3015,3015,3015,3015,0
+20250325,131900,11420720,3015,3015,3015,3015,1
+20250325,131800,11417705,3000,3000,3000,3000,0
+20250325,131700,11417705,3000,3000,3000,3000,0
+20250325,131600,11417705,3000,3000,3000,3000,0
+20250325,131500,11417705,3000,3000,3000,3000,0
+20250325,131400,11417705,3000,3000,3000,3000,0
+20250325,131300,11417705,3000,3000,3000,3000,0
+20250325,131200,11417705,3000,3000,3000,3000,210
+20250325,131100,10787705,3005,3005,3005,3005,0
+20250325,131000,10787705,3005,3005,3005,3005,0
+20250325,130900,10787705,3005,3005,3005,3005,0
+20250325,130800,10787705,3005,3005,3005,3005,0
+20250325,130700,10787705,3005,3005,3005,3005,0
+20250325,130600,10787705,3005,3005,3005,3005,0
+20250325,130500,10787705,3005,3005,3005,3005,0
+20250325,130400,10787705,3005,3005,3005,3005,0
+20250325,130300,10787705,3005,3005,3005,3005,0
+20250325,130200,10787705,3005,3005,3005,3005,0
+20250325,130100,10787705,3005,3005,3005,3005,0
+20250325,130000,10787705,3005,3005,3005,3005,0
+20250325,125900,10787705,3005,3005,3005,3005,0
+20250325,125800,10787705,3005,3005,3005,3005,0
+20250325,125700,10787705,3005,3005,3005,3005,0
+20250325,125600,10787705,3005,3005,3005,3005,0
+20250325,125500,10787705,3005,3005,3005,3005,0
+20250325,125400,10787705,3005,3005,3005,3005,59
+20250325,125300,10610410,3010,3010,3010,3010,0
+20250325,125200,10610410,3010,3010,3010,3010,0
+20250325,125100,10610410,3010,3010,3010,3010,0
+20250325,125000,10610410,3010,3010,3010,3010,0
+20250325,124900,10610410,3010,3010,3010,3010,0
+20250325,124800,10610410,3010,3010,3010,3010,0
+20250325,124700,10610410,3010,3010,3010,3010,1
+20250325,124600,10607400,3005,3005,3005,3005,0
+20250325,124500,10607400,3005,3005,3005,3005,0
+20250325,124400,10607400,3005,3005,3005,3005,0
+20250325,124300,10607400,3005,3005,3005,3005,0
+20250325,124200,10607400,3005,3005,3005,3005,0
+20250325,124100,10607400,3005,3005,3005,3005,0
+20250325,124000,10607400,3005,3005,3005,3005,0
+20250325,123900,10607400,3005,3005,3005,3005,0
+20250325,123800,10607400,3005,3005,3005,3005,0
+20250325,123700,10607400,3005,3005,3005,3005,54
+20250325,123600,10445130,3015,3015,3015,3015,0
+20250325,123500,10445130,3015,3015,3015,3015,0
+20250325,123400,10445130,3015,3015,3015,3015,11
+20250325,123300,10411965,3005,3005,3005,3005,0
+20250325,123200,10411965,3005,3005,3005,3005,0
+20250325,123100,10411965,3005,3005,3005,3005,0
+20250325,123000,10411965,3005,3005,3005,3005,0
+20250325,122900,10411965,3005,3010,3010,3005,26
+20250325,122800,10333775,3010,3010,3010,3010,0
+20250325,122700,10333775,3010,3010,3010,3010,0
+20250325,122600,10333775,3010,3010,3010,3010,4
+20250325,122500,10321735,3005,3005,3005,3005,0
+20250325,122400,10321735,3005,3005,3005,3005,3
+20250325,122300,10312720,3005,3005,3005,3005,0
+20250325,122200,10312720,3005,3005,3005,3005,59
+20250325,122100,10135425,3010,3010,3010,3010,0
+20250325,122000,10135425,3010,3010,3010,3010,0
+20250325,121900,10135425,3010,3010,3010,3010,0
+20250325,121800,10135425,3010,3010,3010,3010,0
+20250325,121700,10135425,3010,3010,3010,3010,0
+20250325,121600,10135425,3010,3010,3010,3010,0
+20250325,121500,10135425,3010,3010,3010,3010,0
+20250325,121400,10135425,3010,3010,3010,3010,0
+20250325,121300,10135425,3010,3010,3010,3010,0
+20250325,121200,10135425,3010,3010,3010,3010,0
+20250325,121100,10135425,3010,3010,3010,3010,0
+20250325,121000,10135425,3010,3010,3010,3010,0
+20250325,120900,10135425,3010,3010,3010,3010,0
+20250325,120800,10135425,3010,3010,3010,3010,0
+20250325,120700,10135425,3010,3010,3010,3010,0
+20250325,120600,10135425,3010,3010,3010,3010,0
+20250325,120500,10135425,3010,3010,3010,3010,0
+20250325,120400,10135425,3010,3010,3010,3010,0
+20250325,120300,10135425,3010,3010,3010,3010,0
+20250325,120200,10135425,3010,3010,3010,3010,0
+20250325,120100,10135425,3010,3010,3010,3010,8
+20250325,120000,10111345,3015,3015,3015,3015,0
+20250325,115900,10111345,3015,3015,3015,3015,0
+20250325,115800,10111345,3015,3015,3015,3015,0
+20250325,115700,10111345,3015,3015,3015,3015,0
+20250325,115600,10111345,3015,3015,3015,3015,0
+20250325,115500,10111345,3015,3015,3015,3015,0
+20250325,115400,10111345,3015,3015,3015,3015,0
+20250325,115300,10111345,3015,3015,3015,3015,0
+20250325,115200,10111345,3015,3015,3015,3015,0
+20250325,115100,10111345,3015,3015,3015,3015,0
+20250325,115000,10111345,3015,3015,3015,3015,0
+20250325,114900,10111345,3015,3015,3015,3015,0
+20250325,114800,10111345,3015,3015,3015,3015,57
+20250325,114700,9939490,3015,3015,3015,3015,0
+20250325,114600,9939490,3015,3015,3015,3015,0
+20250325,114500,9939490,3015,3015,3015,3015,30
+20250325,114400,9849040,3020,3020,3020,3020,0
+20250325,114300,9849040,3020,3020,3020,3020,0
+20250325,114200,9849040,3020,3020,3020,3020,0
+20250325,114100,9849040,3020,3020,3020,3020,0
+20250325,114000,9849040,3020,3020,3020,3020,0
+20250325,113900,9849040,3020,3020,3020,3020,0
+20250325,113800,9849040,3020,3020,3020,3020,0
+20250325,113700,9849040,3020,3020,3020,3020,0
+20250325,113600,9849040,3020,3020,3020,3020,100
+20250325,113500,9547040,3015,3015,3015,3015,23
+20250325,113400,9477695,3020,3020,3020,3020,0
+20250325,113300,9477695,3020,3020,3020,3020,0
+20250325,113200,9477695,3020,3020,3020,3020,0
+20250325,113100,9477695,3020,3020,3020,3020,0
+20250325,113000,9477695,3020,3020,3020,3020,0
+20250325,112900,9477695,3020,3020,3020,3020,0
+20250325,112800,9477695,3020,3020,3020,3020,0
+20250325,112700,9477695,3020,3020,3020,3020,0
+20250325,112600,9477695,3020,3020,3020,3020,0
+20250325,112500,9477695,3020,3020,3020,3020,0
+20250325,112400,9477695,3020,3020,3020,3020,0
+20250325,112300,9477695,3020,3020,3020,3020,0
+20250325,112200,9477695,3020,3020,3020,3020,0
+20250325,112100,9477695,3020,3020,3020,3020,0
+20250325,112000,9477695,3020,3020,3020,3020,0
+20250325,111900,9477695,3020,3020,3020,3020,0
+20250325,111800,9477695,3020,3020,3020,3020,0
+20250325,111700,9477695,3020,3020,3020,3020,0
+20250325,111600,9477695,3020,3020,3020,3020,0
+20250325,111500,9477695,3020,3020,3020,3020,0
+20250325,111400,9477695,3020,3020,3020,3020,6
+20250325,111300,9459575,3025,3025,3025,3025,0
+20250325,111200,9459575,3025,3025,3025,3025,0
+20250325,111100,9459575,3025,3025,3025,3025,0
+20250325,111000,9459575,3025,3025,3025,3025,0
+20250325,110900,9459575,3025,3025,3025,3025,0
+20250325,110800,9459575,3025,3025,3025,3025,0
+20250325,110700,9459575,3025,3025,3025,3025,0
+20250325,110600,9459575,3025,3025,3025,3025,0
+20250325,110500,9459575,3025,3025,3025,3025,0
+20250325,110400,9459575,3025,3025,3025,3025,0
+20250325,110300,9459575,3025,3025,3025,3025,0
+20250325,110200,9459575,3025,3025,3025,3025,0
+20250325,110100,9459575,3025,3025,3025,3025,0
+20250325,110000,9459575,3025,3025,3025,3025,0
+20250325,105900,9459575,3025,3025,3025,3025,0
+20250325,105800,9459575,3025,3025,3025,3025,0
+20250325,105700,9459575,3025,3025,3025,3025,0
+20250325,105600,9459575,3025,3025,3025,3025,0
+20250325,105500,9459575,3025,3025,3025,3025,0
+20250325,105400,9459575,3025,3025,3025,3025,0
+20250325,105300,9459575,3025,3025,3025,3025,10
+20250325,105200,9429325,3030,3030,3030,3030,0
+20250325,105100,9429325,3030,3030,3030,3030,0
+20250325,105000,9429325,3030,3030,3030,3030,0
+20250325,104900,9429325,3030,3030,3030,3030,0
+20250325,104800,9429325,3030,3030,3030,3030,0
+20250325,104700,9429325,3030,3030,3030,3030,0
+20250325,104600,9429325,3030,3030,3030,3030,0
+20250325,104500,9429325,3030,3030,3030,3030,1
+20250325,104400,9426295,3030,3030,3030,3030,0
+20250325,104300,9426295,3030,3030,3030,3030,0
+20250325,104200,9426295,3030,3030,3030,3030,0
+20250325,104100,9426295,3030,3030,3030,3030,0
+20250325,104000,9426295,3030,3030,3030,3030,0
+20250325,103900,9426295,3030,3030,3030,3030,0
+20250325,103800,9426295,3030,3030,3030,3030,0
+20250325,103700,9426295,3030,3025,3030,3025,6
+20250325,103600,9408120,3030,3030,3030,3030,8
+20250325,103500,9383880,3040,3040,3040,3040,0
+20250325,103400,9383880,3040,3040,3040,3040,0
+20250325,103300,9383880,3040,3040,3040,3040,0
+20250325,103200,9383880,3040,3040,3040,3040,0
+20250325,103100,9383880,3040,3040,3040,3040,0
+20250325,103000,9383880,3040,3040,3040,3040,0
+20250325,102900,9383880,3040,3040,3040,3040,0
+20250325,102800,9383880,3040,3040,3040,3040,0
+20250325,102700,9383880,3040,3040,3040,3040,5
+20250325,102600,9368680,3035,3035,3035,3035,0
+20250325,102500,9368680,3035,3035,3035,3035,0
+20250325,102400,9368680,3035,3035,3035,3035,0
+20250325,102300,9368680,3035,3035,3035,3035,1
+20250325,102200,9365645,3040,3040,3040,3040,0
+20250325,102100,9365645,3040,3040,3040,3040,0
+20250325,102000,9365645,3040,3040,3040,3040,0
+20250325,101900,9365645,3040,3040,3040,3040,0
+20250325,101800,9365645,3040,3040,3040,3040,1
+20250325,101700,9362605,3030,3030,3030,3030,22
+20250325,101600,9295945,3030,3030,3030,3030,0
+20250325,101500,9295945,3030,3030,3030,3030,0
+20250325,101400,9295945,3030,3030,3030,3030,55
+20250325,101300,9129295,3030,3030,3030,3030,21
+20250325,101200,9065665,3030,3030,3030,3030,0
+20250325,101100,9065665,3030,3025,3030,3025,8
+20250325,101000,9041445,3025,3025,3025,3025,1
+20250325,100900,9038420,3025,3025,3025,3025,0
+20250325,100800,9038420,3025,3025,3025,3025,0
+20250325,100700,9038420,3025,3025,3025,3025,0
+20250325,100600,9038420,3025,3025,3025,3025,1
+20250325,100500,9035395,3020,3015,3020,3015,400
+20250325,100400,7828410,3000,3000,3000,3000,0
+20250325,100300,7828410,3000,3000,3000,3000,0
+20250325,100200,7828410,3000,3000,3000,3000,47
+20250325,100100,7687410,3010,3010,3010,3010,160
+20250325,100000,7205810,3005,3005,3005,3005,0
+20250325,095900,7205810,3005,3005,3005,3005,217
+20250325,095800,6553725,3000,3000,3000,3000,0
+20250325,095700,6553725,3000,3000,3000,3000,5
+20250325,095600,6538725,3005,3005,3005,3005,0
+20250325,095500,6538725,3005,3005,3005,3005,0
+20250325,095400,6538725,3005,3005,3005,3005,0
+20250325,095300,6538725,3005,3005,3005,3005,0
+20250325,095200,6538725,3005,3005,3005,3005,0
+20250325,095100,6538725,3005,3005,3005,3005,55
+20250325,095000,6373450,3000,3000,3000,3000,0
+20250325,094900,6373450,3000,3005,3005,3000,13
+20250325,094800,6334395,3000,3005,3005,3000,11
+20250325,094700,6301345,3005,3005,3005,3005,0
+20250325,094600,6301345,3005,3005,3005,3005,0
+20250325,094500,6301345,3005,3005,3005,3005,3
+20250325,094400,6292330,2995,2995,2995,2995,0
+20250325,094300,6292330,2995,2995,2995,2995,5
+20250325,094200,6277355,3005,3005,3005,3005,0
+20250325,094100,6277355,3005,3005,3005,3005,0
+20250325,094000,6277355,3005,3005,3005,3005,0
+20250325,093900,6277355,3005,3005,3005,3005,0
+20250325,093800,6277355,3005,3005,3005,3005,0
+20250325,093700,6277355,3005,3005,3005,3005,0
+20250325,093600,6277355,3005,3005,3005,3005,0
+20250325,093500,6277355,3005,3005,3005,3005,0
+20250325,093400,6277355,3005,3005,3005,3005,0
+20250325,093300,6277355,3005,3000,3005,3000,799
+20250325,093200,3877930,2995,2990,2995,2990,207
+20250325,093100,3258970,2990,2990,2990,2990,0
+20250325,093000,3258970,2990,2990,2990,2990,2
+20250325,092900,3252990,2990,2990,2990,2990,10
+20250325,092800,3223090,2990,2990,2990,2990,0
+20250325,092700,3223090,2990,2990,2990,2990,131
+20250325,092600,2831400,2990,2990,2990,2990,195
+20250325,092500,2248350,2995,2995,2995,2995,0
+20250325,092400,2248350,2995,2995,2995,2995,0
+20250325,092300,2248350,2995,2995,2995,2995,0
+20250325,092200,2248350,2995,2995,2995,2995,59
+20250325,092100,2071645,3025,3025,3025,3025,1
+20250325,092000,2068620,2995,2995,2995,2995,0
+20250325,091900,2068620,2995,2995,2995,2995,0
+20250325,091800,2068620,2995,2995,2995,2995,0
+20250325,091700,2068620,2995,2995,2995,2995,91
+20250325,091600,1796075,2995,2995,2995,2995,0
+20250325,091500,1796075,2995,2995,2995,2995,6
+20250325,091400,1778105,3045,3045,3045,3045,1
+20250325,091300,1775060,2990,3000,3000,2990,116
+20250325,091200,1428120,3020,3020,3020,3020,76
+20250325,091100,1198600,3020,3020,3020,3020,0
+20250325,091000,1198600,3020,3025,3025,3020,143
+20250325,090900,766710,3030,3035,3035,3030,159
+20250325,090800,284910,3070,3070,3070,3070,0
+20250325,090700,284910,3070,3070,3070,3070,0
+20250325,090600,284910,3070,3070,3070,3070,0
+20250325,090500,284910,3070,3060,3080,3035,40
+20250325,090400,162380,3055,3060,3080,3050,51
+20250325,090300,6085,3080,3080,3080,3080,1
+20250325,090200,3005,3005,3005,3005,3005,0
+20250325,090100,3005,3005,3005,3005,3005,0
+20250325,090000,3005,3005,3005,3005,3005,1

331920/min/candle-20250326.csv

@@ -0,0 +1,738 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,211600,36421480,2970,2970,2970,2970,1467
+20250326,211500,36421480,2970,2970,2970,2970,0
+20250326,211400,36421480,2970,2970,2970,2970,0
+20250326,211300,36421480,2970,2970,2970,2970,0
+20250326,211200,36421480,2970,2970,2970,2970,0
+20250326,211100,36421480,2970,2970,2970,2970,0
+20250326,211000,36421480,2970,2970,2970,2970,0
+20250326,210900,36421480,2970,2970,2970,2970,0
+20250326,210800,36421480,2970,2970,2970,2970,0
+20250326,210700,36421480,2970,2970,2970,2970,0
+20250326,210600,36421480,2970,2970,2970,2970,0
+20250326,210500,36421480,2970,2970,2970,2970,0
+20250326,210400,36421480,2970,2970,2970,2970,0
+20250326,210300,36421480,2970,2970,2970,2970,0
+20250326,210200,36421480,2970,2970,2970,2970,0
+20250326,210100,36421480,2970,2970,2970,2970,0
+20250326,210000,36421480,2970,2970,2970,2970,0
+20250326,205900,36421480,2970,2970,2970,2970,0
+20250326,205800,36421480,2970,2970,2970,2970,0
+20250326,205700,36421480,2970,2970,2970,2970,0
+20250326,205600,36421480,2970,2970,2970,2970,0
+20250326,205500,36421480,2970,2970,2970,2970,0
+20250326,205400,36421480,2970,2970,2970,2970,0
+20250326,205300,36421480,2970,2970,2970,2970,0
+20250326,205200,36421480,2970,2970,2970,2970,0
+20250326,205100,36421480,2970,2970,2970,2970,0
+20250326,205000,36421480,2970,2970,2970,2970,0
+20250326,204900,36421480,2970,2970,2970,2970,0
+20250326,204800,36421480,2970,2970,2970,2970,0
+20250326,204700,36421480,2970,2970,2970,2970,0
+20250326,204600,36421480,2970,2970,2970,2970,1467
+20250326,204500,36421480,2970,2970,2970,2970,0
+20250326,204400,36421480,2970,2970,2970,2970,0
+20250326,204300,36421480,2970,2970,2970,2970,0
+20250326,204200,36421480,2970,2970,2970,2970,0
+20250326,204100,36421480,2970,2970,2970,2970,0
+20250326,204000,36421480,2970,2970,2970,2970,0
+20250326,203900,36421480,2970,2970,2970,2970,0
+20250326,203800,36421480,2970,2970,2970,2970,0
+20250326,203700,36421480,2970,2970,2970,2970,0
+20250326,203600,36421480,2970,2970,2970,2970,0
+20250326,203500,36421480,2970,2970,2970,2970,0
+20250326,203400,36421480,2970,2970,2970,2970,0
+20250326,203300,36421480,2970,2970,2970,2970,0
+20250326,203200,36421480,2970,2970,2970,2970,0
+20250326,203100,36421480,2970,2970,2970,2970,0
+20250326,203000,36421480,2970,2970,2970,2970,0
+20250326,202900,36421480,2970,2970,2970,2970,0
+20250326,202800,36421480,2970,2970,2970,2970,0
+20250326,202700,36421480,2970,2970,2970,2970,0
+20250326,202600,36421480,2970,2970,2970,2970,0
+20250326,202500,36421480,2970,2970,2970,2970,0
+20250326,202400,36421480,2970,2970,2970,2970,0
+20250326,202300,36421480,2970,2970,2970,2970,0
+20250326,202200,36421480,2970,2970,2970,2970,0
+20250326,202100,36421480,2970,2970,2970,2970,0
+20250326,202000,36421480,2970,2970,2970,2970,0
+20250326,201900,36421480,2970,2970,2970,2970,0
+20250326,201800,36421480,2970,2970,2970,2970,0
+20250326,201700,36421480,2970,2970,2970,2970,0
+20250326,201600,36421480,2970,2970,2970,2970,1467
+20250326,201500,36421480,2970,2970,2970,2970,0
+20250326,201400,36421480,2970,2970,2970,2970,0
+20250326,201300,36421480,2970,2970,2970,2970,0
+20250326,201200,36421480,2970,2970,2970,2970,0
+20250326,201100,36421480,2970,2970,2970,2970,0
+20250326,201000,36421480,2970,2970,2970,2970,0
+20250326,200900,36421480,2970,2970,2970,2970,0
+20250326,200800,36421480,2970,2970,2970,2970,0
+20250326,200700,36421480,2970,2970,2970,2970,0
+20250326,200600,36421480,2970,2970,2970,2970,0
+20250326,200500,36421480,2970,2970,2970,2970,0
+20250326,200400,36421480,2970,2970,2970,2970,0
+20250326,200300,36421480,2970,2970,2970,2970,0
+20250326,200200,36421480,2970,2970,2970,2970,0
+20250326,200100,36421480,2970,2970,2970,2970,0
+20250326,200000,36421480,2970,2970,2970,2970,0
+20250326,195900,36421480,2970,2970,2970,2970,0
+20250326,195800,36421480,2970,2970,2970,2970,0
+20250326,195700,36421480,2970,2970,2970,2970,0
+20250326,195600,36421480,2970,2970,2970,2970,0
+20250326,195500,36421480,2970,2970,2970,2970,0
+20250326,195400,36421480,2970,2970,2970,2970,0
+20250326,195300,36421480,2970,2970,2970,2970,0
+20250326,195200,36421480,2970,2970,2970,2970,0
+20250326,195100,36421480,2970,2970,2970,2970,0
+20250326,195000,36421480,2970,2970,2970,2970,0
+20250326,194900,36421480,2970,2970,2970,2970,0
+20250326,194800,36421480,2970,2970,2970,2970,0
+20250326,194700,36421480,2970,2970,2970,2970,0
+20250326,194600,36421480,2970,2970,2970,2970,1467
+20250326,194500,36421480,2970,2970,2970,2970,0
+20250326,194400,36421480,2970,2970,2970,2970,0
+20250326,194300,36421480,2970,2970,2970,2970,0
+20250326,194200,36421480,2970,2970,2970,2970,0
+20250326,194100,36421480,2970,2970,2970,2970,0
+20250326,194000,36421480,2970,2970,2970,2970,0
+20250326,193900,36421480,2970,2970,2970,2970,0
+20250326,193800,36421480,2970,2970,2970,2970,0
+20250326,193700,36421480,2970,2970,2970,2970,0
+20250326,193600,36421480,2970,2970,2970,2970,0
+20250326,193500,36421480,2970,2970,2970,2970,0
+20250326,193400,36421480,2970,2970,2970,2970,0
+20250326,193300,36421480,2970,2970,2970,2970,0
+20250326,193200,36421480,2970,2970,2970,2970,0
+20250326,193100,36421480,2970,2970,2970,2970,0
+20250326,193000,36421480,2970,2970,2970,2970,0
+20250326,192900,36421480,2970,2970,2970,2970,0
+20250326,192800,36421480,2970,2970,2970,2970,0
+20250326,192700,36421480,2970,2970,2970,2970,0
+20250326,192600,36421480,2970,2970,2970,2970,0
+20250326,192500,36421480,2970,2970,2970,2970,0
+20250326,192400,36421480,2970,2970,2970,2970,0
+20250326,192300,36421480,2970,2970,2970,2970,0
+20250326,192200,36421480,2970,2970,2970,2970,0
+20250326,192100,36421480,2970,2970,2970,2970,0
+20250326,192000,36421480,2970,2970,2970,2970,0
+20250326,191900,36421480,2970,2970,2970,2970,0
+20250326,191800,36421480,2970,2970,2970,2970,0
+20250326,191700,36421480,2970,2970,2970,2970,0
+20250326,191600,36421480,2970,2970,2970,2970,1467
+20250326,191500,36421480,2970,2970,2970,2970,0
+20250326,191400,36421480,2970,2970,2970,2970,0
+20250326,191300,36421480,2970,2970,2970,2970,0
+20250326,191200,36421480,2970,2970,2970,2970,0
+20250326,191100,36421480,2970,2970,2970,2970,0
+20250326,191000,36421480,2970,2970,2970,2970,0
+20250326,190900,36421480,2970,2970,2970,2970,0
+20250326,190800,36421480,2970,2970,2970,2970,0
+20250326,190700,36421480,2970,2970,2970,2970,0
+20250326,190600,36421480,2970,2970,2970,2970,0
+20250326,190500,36421480,2970,2970,2970,2970,0
+20250326,190400,36421480,2970,2970,2970,2970,0
+20250326,190300,36421480,2970,2970,2970,2970,0
+20250326,190200,36421480,2970,2970,2970,2970,0
+20250326,190100,36421480,2970,2970,2970,2970,0
+20250326,190000,36421480,2970,2970,2970,2970,0
+20250326,185900,36421480,2970,2970,2970,2970,0
+20250326,185800,36421480,2970,2970,2970,2970,0
+20250326,185700,36421480,2970,2970,2970,2970,0
+20250326,185600,36421480,2970,2970,2970,2970,0
+20250326,185500,36421480,2970,2970,2970,2970,0
+20250326,185400,36421480,2970,2970,2970,2970,0
+20250326,185300,36421480,2970,2970,2970,2970,0
+20250326,185200,36421480,2970,2970,2970,2970,0
+20250326,185100,36421480,2970,2970,2970,2970,0
+20250326,185000,36421480,2970,2970,2970,2970,0
+20250326,184900,36421480,2970,2970,2970,2970,0
+20250326,184800,36421480,2970,2970,2970,2970,0
+20250326,184700,36421480,2970,2970,2970,2970,0
+20250326,184600,36421480,2970,2970,2970,2970,1467
+20250326,184500,36421480,2970,2970,2970,2970,0
+20250326,184400,36421480,2970,2970,2970,2970,0
+20250326,184300,36421480,2970,2970,2970,2970,0
+20250326,184200,36421480,2970,2970,2970,2970,0
+20250326,184100,36421480,2970,2970,2970,2970,0
+20250326,184000,36421480,2970,2970,2970,2970,0
+20250326,183900,36421480,2970,2970,2970,2970,0
+20250326,183800,36421480,2970,2970,2970,2970,0
+20250326,183700,36421480,2970,2970,2970,2970,0
+20250326,183600,36421480,2970,2970,2970,2970,0
+20250326,183500,36421480,2970,2970,2970,2970,0
+20250326,183400,36421480,2970,2970,2970,2970,0
+20250326,183300,36421480,2970,2970,2970,2970,0
+20250326,183200,36421480,2970,2970,2970,2970,0
+20250326,183100,36421480,2970,2970,2970,2970,0
+20250326,183000,36421480,2970,2970,2970,2970,0
+20250326,182900,36421480,2970,2970,2970,2970,0
+20250326,182800,36421480,2970,2970,2970,2970,0
+20250326,182700,36421480,2970,2970,2970,2970,0
+20250326,182600,36421480,2970,2970,2970,2970,0
+20250326,182500,36421480,2970,2970,2970,2970,0
+20250326,182400,36421480,2970,2970,2970,2970,0
+20250326,182300,36421480,2970,2970,2970,2970,0
+20250326,182200,36421480,2970,2970,2970,2970,0
+20250326,182100,36421480,2970,2970,2970,2970,0
+20250326,182000,36421480,2970,2970,2970,2970,0
+20250326,181900,36421480,2970,2970,2970,2970,0
+20250326,181800,36421480,2970,2970,2970,2970,0
+20250326,181700,36421480,2970,2970,2970,2970,0
+20250326,181600,36421480,2970,2970,2970,2970,1467
+20250326,181500,36421480,2970,2970,2970,2970,0
+20250326,181400,36421480,2970,2970,2970,2970,0
+20250326,181300,36421480,2970,2970,2970,2970,0
+20250326,181200,36421480,2970,2970,2970,2970,0
+20250326,181100,36421480,2970,2970,2970,2970,0
+20250326,181000,36421480,2970,2970,2970,2970,0
+20250326,180900,36421480,2970,2970,2970,2970,0
+20250326,180800,36421480,2970,2970,2970,2970,0
+20250326,180700,36421480,2970,2970,2970,2970,0
+20250326,180600,36421480,2970,2970,2970,2970,0
+20250326,180500,36421480,2970,2970,2970,2970,0
+20250326,180400,36421480,2970,2970,2970,2970,0
+20250326,180300,36421480,2970,2970,2970,2970,0
+20250326,180200,36421480,2970,2970,2970,2970,0
+20250326,180100,36421480,2970,2970,2970,2970,0
+20250326,180000,36421480,2970,2970,2970,2970,0
+20250326,175900,36421480,2970,2970,2970,2970,0
+20250326,175800,36421480,2970,2970,2970,2970,0
+20250326,175700,36421480,2970,2970,2970,2970,0
+20250326,175600,36421480,2970,2970,2970,2970,0
+20250326,175500,36421480,2970,2970,2970,2970,0
+20250326,175400,36421480,2970,2970,2970,2970,0
+20250326,175300,36421480,2970,2970,2970,2970,0
+20250326,175200,36421480,2970,2970,2970,2970,0
+20250326,175100,36421480,2970,2970,2970,2970,0
+20250326,175000,36421480,2970,2970,2970,2970,0
+20250326,174900,36421480,2970,2970,2970,2970,0
+20250326,174800,36421480,2970,2970,2970,2970,0
+20250326,174700,36421480,2970,2970,2970,2970,0
+20250326,174600,36421480,2970,2970,2970,2970,1467
+20250326,174500,36421480,2970,2970,2970,2970,0
+20250326,174400,36421480,2970,2970,2970,2970,0
+20250326,174300,36421480,2970,2970,2970,2970,0
+20250326,174200,36421480,2970,2970,2970,2970,0
+20250326,174100,36421480,2970,2970,2970,2970,0
+20250326,174000,36421480,2970,2970,2970,2970,0
+20250326,173900,36421480,2970,2970,2970,2970,0
+20250326,173800,36421480,2970,2970,2970,2970,0
+20250326,173700,36421480,2970,2970,2970,2970,0
+20250326,173600,36421480,2970,2970,2970,2970,0
+20250326,173500,36421480,2970,2970,2970,2970,0
+20250326,173400,36421480,2970,2970,2970,2970,0
+20250326,173300,36421480,2970,2970,2970,2970,0
+20250326,173200,36421480,2970,2970,2970,2970,0
+20250326,173100,36421480,2970,2970,2970,2970,0
+20250326,173000,36421480,2970,2970,2970,2970,0
+20250326,172900,36421480,2970,2970,2970,2970,0
+20250326,172800,36421480,2970,2970,2970,2970,0
+20250326,172700,36421480,2970,2970,2970,2970,0
+20250326,172600,36421480,2970,2970,2970,2970,0
+20250326,172500,36421480,2970,2970,2970,2970,0
+20250326,172400,36421480,2970,2970,2970,2970,0
+20250326,172300,36421480,2970,2970,2970,2970,0
+20250326,172200,36421480,2970,2970,2970,2970,0
+20250326,172100,36421480,2970,2970,2970,2970,0
+20250326,172000,36421480,2970,2970,2970,2970,0
+20250326,171900,36421480,2970,2970,2970,2970,0
+20250326,171800,36421480,2970,2970,2970,2970,0
+20250326,171700,36421480,2970,2970,2970,2970,0
+20250326,171600,36421480,2970,2970,2970,2970,1467
+20250326,171500,36421480,2970,2970,2970,2970,0
+20250326,171400,36421480,2970,2970,2970,2970,0
+20250326,171300,36421480,2970,2970,2970,2970,0
+20250326,171200,36421480,2970,2970,2970,2970,0
+20250326,171100,36421480,2970,2970,2970,2970,0
+20250326,171000,36421480,2970,2970,2970,2970,0
+20250326,170900,36421480,2970,2970,2970,2970,0
+20250326,170800,36421480,2970,2970,2970,2970,0
+20250326,170700,36421480,2970,2970,2970,2970,0
+20250326,170600,36421480,2970,2970,2970,2970,0
+20250326,170500,36421480,2970,2970,2970,2970,0
+20250326,170400,36421480,2970,2970,2970,2970,0
+20250326,170300,36421480,2970,2970,2970,2970,0
+20250326,170200,36421480,2970,2970,2970,2970,0
+20250326,170100,36421480,2970,2970,2970,2970,0
+20250326,170000,36421480,2970,2970,2970,2970,0
+20250326,165900,36421480,2970,2970,2970,2970,0
+20250326,165800,36421480,2970,2970,2970,2970,0
+20250326,165700,36421480,2970,2970,2970,2970,0
+20250326,165600,36421480,2970,2970,2970,2970,0
+20250326,165500,36421480,2970,2970,2970,2970,0
+20250326,165400,36421480,2970,2970,2970,2970,0
+20250326,165300,36421480,2970,2970,2970,2970,0
+20250326,165200,36421480,2970,2970,2970,2970,0
+20250326,165100,36421480,2970,2970,2970,2970,0
+20250326,165000,36421480,2970,2970,2970,2970,0
+20250326,164900,36421480,2970,2970,2970,2970,0
+20250326,164800,36421480,2970,2970,2970,2970,0
+20250326,164700,36421480,2970,2970,2970,2970,0
+20250326,164600,36421480,2970,2970,2970,2970,1467
+20250326,164500,36421480,2970,2970,2970,2970,0
+20250326,164400,36421480,2970,2970,2970,2970,0
+20250326,164300,36421480,2970,2970,2970,2970,0
+20250326,164200,36421480,2970,2970,2970,2970,0
+20250326,164100,36421480,2970,2970,2970,2970,0
+20250326,164000,36421480,2970,2970,2970,2970,0
+20250326,163900,36421480,2970,2970,2970,2970,0
+20250326,163800,36421480,2970,2970,2970,2970,0
+20250326,163700,36421480,2970,2970,2970,2970,0
+20250326,163600,36421480,2970,2970,2970,2970,0
+20250326,163500,36421480,2970,2970,2970,2970,0
+20250326,163400,36421480,2970,2970,2970,2970,0
+20250326,163300,36421480,2970,2970,2970,2970,0
+20250326,163200,36421480,2970,2970,2970,2970,0
+20250326,163100,36421480,2970,2970,2970,2970,0
+20250326,163000,36421480,2970,2970,2970,2970,0
+20250326,162900,36421480,2970,2970,2970,2970,0
+20250326,162800,36421480,2970,2970,2970,2970,0
+20250326,162700,36421480,2970,2970,2970,2970,0
+20250326,162600,36421480,2970,2970,2970,2970,0
+20250326,162500,36421480,2970,2970,2970,2970,0
+20250326,162400,36421480,2970,2970,2970,2970,0
+20250326,162300,36421480,2970,2970,2970,2970,0
+20250326,162200,36421480,2970,2970,2970,2970,0
+20250326,162100,36421480,2970,2970,2970,2970,0
+20250326,162000,36421480,2970,2970,2970,2970,0
+20250326,161900,36421480,2970,2970,2970,2970,0
+20250326,161800,36421480,2970,2970,2970,2970,0
+20250326,161700,36421480,2970,2970,2970,2970,0
+20250326,161600,36421480,2970,2970,2970,2970,1467
+20250326,161500,36421480,2970,2970,2970,2970,0
+20250326,161400,36421480,2970,2970,2970,2970,0
+20250326,161300,36421480,2970,2970,2970,2970,0
+20250326,161200,36421480,2970,2970,2970,2970,0
+20250326,161100,36421480,2970,2970,2970,2970,0
+20250326,161000,36421480,2970,2970,2970,2970,0
+20250326,160900,36421480,2970,2970,2970,2970,0
+20250326,160800,36421480,2970,2970,2970,2970,0
+20250326,160700,36421480,2970,2970,2970,2970,0
+20250326,160600,36421480,2970,2970,2970,2970,0
+20250326,160500,36421480,2970,2970,2970,2970,0
+20250326,160400,36421480,2970,2970,2970,2970,0
+20250326,160300,36421480,2970,2970,2970,2970,0
+20250326,160200,36421480,2970,2970,2970,2970,0
+20250326,160100,36421480,2970,2970,2970,2970,0
+20250326,160000,36421480,2970,2970,2970,2970,0
+20250326,155900,36421480,2970,2970,2970,2970,0
+20250326,155800,36421480,2970,2970,2970,2970,0
+20250326,155700,36421480,2970,2970,2970,2970,0
+20250326,155600,36421480,2970,2970,2970,2970,0
+20250326,155500,36421480,2970,2970,2970,2970,0
+20250326,155400,36421480,2970,2970,2970,2970,0
+20250326,155300,36421480,2970,2970,2970,2970,0
+20250326,155200,36421480,2970,2970,2970,2970,0
+20250326,155100,36421480,2970,2970,2970,2970,0
+20250326,155000,36421480,2970,2970,2970,2970,0
+20250326,154900,36421480,2970,2970,2970,2970,0
+20250326,154800,36421480,2970,2970,2970,2970,0
+20250326,154700,36421480,2970,2970,2970,2970,0
+20250326,154600,36421480,2970,2970,2970,2970,1467
+20250326,154500,36421480,2970,2970,2970,2970,0
+20250326,154400,36421480,2970,2970,2970,2970,0
+20250326,154300,36421480,2970,2970,2970,2970,0
+20250326,154200,36421480,2970,2970,2970,2970,0
+20250326,154100,36421480,2970,2970,2970,2970,0
+20250326,154000,36421480,2970,2970,2970,2970,0
+20250326,153900,36421480,2970,2970,2970,2970,0
+20250326,153800,36421480,2970,2970,2970,2970,0
+20250326,153700,36421480,2970,2970,2970,2970,0
+20250326,153600,36421480,2970,2970,2970,2970,0
+20250326,153500,36421480,2970,2970,2970,2970,0
+20250326,153400,36421480,2970,2970,2970,2970,0
+20250326,153300,36421480,2970,2970,2970,2970,0
+20250326,153200,36421480,2970,2970,2970,2970,0
+20250326,153100,36421480,2970,2970,2970,2970,0
+20250326,153000,36421480,2970,2970,2970,2970,1467
+20250326,152900,32064490,2975,2975,2975,2975,0
+20250326,152800,32064490,2975,2975,2975,2975,0
+20250326,152700,32064490,2975,2975,2975,2975,0
+20250326,152600,32064490,2975,2975,2975,2975,0
+20250326,152500,32064490,2975,2975,2975,2975,0
+20250326,152400,32064490,2975,2975,2975,2975,0
+20250326,152300,32064490,2975,2975,2975,2975,0
+20250326,152200,32064490,2975,2975,2975,2975,0
+20250326,152100,32064490,2975,2975,2975,2975,0
+20250326,152000,32064490,2975,2975,2975,2975,0
+20250326,151900,32064490,2975,2975,2975,2975,122
+20250326,151800,31701540,2975,2975,2975,2975,142
+20250326,151700,31279090,2975,2975,2990,2975,182
+20250326,151600,30737565,2975,2975,2975,2975,84
+20250326,151500,30487665,2975,2975,2975,2975,104
+20250326,151400,30178265,2975,2975,2975,2975,0
+20250326,151300,30178265,2975,2975,2975,2975,0
+20250326,151200,30178265,2975,2975,2975,2975,35
+20250326,151100,30074140,2975,2990,2990,2975,207
+20250326,151000,29458270,2985,2985,2985,2985,5
+20250326,150900,29443345,2990,2990,2990,2990,0
+20250326,150800,29443345,2990,2990,2990,2990,3
+20250326,150700,29434375,2990,2990,2990,2990,4
+20250326,150600,29422415,2975,2975,2975,2975,20
+20250326,150500,29362915,2975,2975,2975,2975,260
+20250326,150400,28589415,2970,2970,2970,2970,0
+20250326,150300,28589415,2970,2970,2970,2970,0
+20250326,150200,28589415,2970,2970,2970,2970,0
+20250326,150100,28589415,2970,2970,2970,2970,0
+20250326,150000,28589415,2970,2970,2970,2970,0
+20250326,145900,28589415,2970,2970,2970,2970,0
+20250326,145800,28589415,2970,2970,2970,2970,0
+20250326,145700,28589415,2970,2975,2975,2970,482
+20250326,145600,27157130,2975,2975,2975,2975,0
+20250326,145500,27157130,2975,2975,2975,2975,0
+20250326,145400,27157130,2975,2975,2975,2975,0
+20250326,145300,27157130,2975,2980,2980,2975,281
+20250326,145200,26321105,2980,2980,2980,2980,0
+20250326,145100,26321105,2980,2980,2980,2980,0
+20250326,145000,26321105,2980,2980,2980,2980,0
+20250326,144900,26321105,2980,2980,2980,2980,0
+20250326,144800,26321105,2980,2980,2980,2980,0
+20250326,144700,26321105,2980,2980,2980,2980,0
+20250326,144600,26321105,2980,2980,2980,2980,0
+20250326,144500,26321105,2980,2980,2980,2980,0
+20250326,144400,26321105,2980,2980,2980,2980,0
+20250326,144300,26321105,2980,2980,2980,2980,205
+20250326,144200,25710205,2975,2975,2975,2975,0
+20250326,144100,25710205,2975,2975,2975,2975,0
+20250326,144000,25710205,2975,2975,2975,2975,0
+20250326,143900,25710205,2975,2975,2975,2975,0
+20250326,143800,25710205,2975,2975,2975,2975,0
+20250326,143700,25710205,2975,2975,2975,2975,0
+20250326,143600,25710205,2975,2975,2975,2975,0
+20250326,143500,25710205,2975,2975,2975,2975,0
+20250326,143400,25710205,2975,2975,2975,2975,0
+20250326,143300,25710205,2975,2975,2975,2975,0
+20250326,143200,25710205,2975,2975,2975,2975,0
+20250326,143100,25710205,2975,2980,2980,2975,276
+20250326,143000,24889055,3000,3000,3000,3000,0
+20250326,142900,24889055,3000,2995,3000,2995,4
+20250326,142800,24877070,2975,2975,2975,2975,0
+20250326,142700,24877070,2975,2975,2975,2975,0
+20250326,142600,24877070,2975,2975,2975,2975,0
+20250326,142500,24877070,2975,2975,2975,2975,0
+20250326,142400,24877070,2975,2975,2975,2975,0
+20250326,142300,24877070,2975,2975,2975,2975,178
+20250326,142200,24347520,2980,2980,2980,2980,27
+20250326,142100,24267060,2980,2980,2980,2980,0
+20250326,142000,24267060,2980,2980,2980,2980,0
+20250326,141900,24267060,2980,2980,2980,2980,0
+20250326,141800,24267060,2980,2980,2980,2980,0
+20250326,141700,24267060,2980,2980,2980,2980,0
+20250326,141600,24267060,2980,2980,2980,2980,0
+20250326,141500,24267060,2980,2980,2980,2980,0
+20250326,141400,24267060,2980,2980,2980,2980,0
+20250326,141300,24267060,2980,2980,2980,2980,212
+20250326,141200,23635300,2985,2985,2985,2985,0
+20250326,141100,23635300,2985,2995,2995,2985,33
+20250326,141000,23536775,3000,3000,3000,3000,0
+20250326,140900,23536775,3000,3000,3000,3000,0
+20250326,140800,23536775,3000,3000,3000,3000,0
+20250326,140700,23536775,3000,3000,3000,3000,2
+20250326,140600,23530775,3000,3000,3000,3000,0
+20250326,140500,23530775,3000,3000,3000,3000,0
+20250326,140400,23530775,3000,3000,3000,3000,0
+20250326,140300,23530775,3000,3000,3000,3000,0
+20250326,140200,23530775,3000,2995,3000,2995,6
+20250326,140100,23512785,2980,2980,2980,2980,0
+20250326,140000,23512785,2980,2980,2980,2980,0
+20250326,135900,23512785,2980,2980,2980,2980,0
+20250326,135800,23512785,2980,2980,2980,2980,0
+20250326,135700,23512785,2980,2980,2980,2980,0
+20250326,135600,23512785,2980,2980,2980,2980,0
+20250326,135500,23512785,2980,2980,2980,2980,0
+20250326,135400,23512785,2980,2980,2980,2980,90
+20250326,135300,23244585,2980,2980,2980,2980,285
+20250326,135200,22395285,2980,2980,2980,2980,0
+20250326,135100,22395285,2980,2980,2980,2980,0
+20250326,135000,22395285,2980,2980,2980,2980,0
+20250326,134900,22395285,2980,2980,2980,2980,0
+20250326,134800,22395285,2980,2980,2980,2980,0
+20250326,134700,22395285,2980,2980,2980,2980,0
+20250326,134600,22395285,2980,2980,2980,2980,0
+20250326,134500,22395285,2980,2980,2980,2980,0
+20250326,134400,22395285,2980,2980,2980,2980,0
+20250326,134300,22395285,2980,2980,2980,2980,0
+20250326,134200,22395285,2980,2980,2980,2980,0
+20250326,134100,22395285,2980,2980,2980,2980,0
+20250326,134000,22395285,2980,2980,2980,2980,0
+20250326,133900,22395285,2980,2980,2980,2980,0
+20250326,133800,22395285,2980,2980,2980,2980,7
+20250326,133700,22374425,2980,2980,2980,2980,0
+20250326,133600,22374425,2980,2980,2980,2980,223
+20250326,133500,21709885,2980,2980,2980,2980,0
+20250326,133400,21709885,2980,2980,2980,2980,0
+20250326,133300,21709885,2980,2980,2980,2980,0
+20250326,133200,21709885,2980,2980,2980,2980,0
+20250326,133100,21709885,2980,2980,2980,2980,0
+20250326,133000,21709885,2980,2980,2980,2980,30
+20250326,132900,21620485,2980,2980,2980,2980,0
+20250326,132800,21620485,2980,2980,2980,2980,0
+20250326,132700,21620485,2980,2980,2980,2980,0
+20250326,132600,21620485,2980,2980,2980,2980,7
+20250326,132500,21599625,2980,2980,2980,2980,0
+20250326,132400,21599625,2980,2980,2980,2980,0
+20250326,132300,21599625,2980,2980,2980,2980,0
+20250326,132200,21599625,2980,2980,2980,2980,0
+20250326,132100,21599625,2980,2980,2980,2980,0
+20250326,132000,21599625,2980,2980,2980,2980,231
+20250326,131900,20911245,3005,3005,3005,3005,0
+20250326,131800,20911245,3005,3005,3005,3005,0
+20250326,131700,20911245,3005,3005,3005,3005,0
+20250326,131600,20911245,3005,3000,3005,3000,3
+20250326,131500,20902235,2980,2980,2980,2980,0
+20250326,131400,20902235,2980,2980,2980,2980,0
+20250326,131300,20902235,2980,2980,2980,2980,0
+20250326,131200,20902235,2980,2980,2980,2980,0
+20250326,131100,20902235,2980,2980,2980,2980,0
+20250326,131000,20902235,2980,2980,2980,2980,0
+20250326,130900,20902235,2980,2980,2980,2980,0
+20250326,130800,20902235,2980,2980,2980,2980,0
+20250326,130700,20902235,2980,2980,2980,2980,226
+20250326,130600,20228755,2985,2985,2985,2985,0
+20250326,130500,20228755,2985,2985,2985,2985,0
+20250326,130400,20228755,2985,3000,3000,2985,60
+20250326,130300,20049400,3000,3000,3000,3000,0
+20250326,130200,20049400,3000,3000,3000,3000,0
+20250326,130100,20049400,3000,3000,3000,3000,0
+20250326,130000,20049400,3000,3000,3000,3000,2
+20250326,125900,20043400,2980,2980,2980,2980,0
+20250326,125800,20043400,2980,2980,2980,2980,0
+20250326,125700,20043400,2980,2980,2980,2980,0
+20250326,125600,20043400,2980,2980,2980,2980,0
+20250326,125500,20043400,2980,2980,2980,2980,0
+20250326,125400,20043400,2980,2980,2980,2980,0
+20250326,125300,20043400,2980,2980,2980,2980,0
+20250326,125200,20043400,2980,2980,2980,2980,0
+20250326,125100,20043400,2980,2980,2980,2980,0
+20250326,125000,20043400,2980,2980,2980,2980,0
+20250326,124900,20043400,2980,2980,2980,2980,0
+20250326,124800,20043400,2980,2980,2980,2980,0
+20250326,124700,20043400,2980,2980,2980,2980,0
+20250326,124600,20043400,2980,2980,2980,2980,0
+20250326,124500,20043400,2980,2980,2980,2980,0
+20250326,124400,20043400,2980,2980,2980,2980,0
+20250326,124300,20043400,2980,2980,2980,2980,0
+20250326,124200,20043400,2980,2980,2980,2980,0
+20250326,124100,20043400,2980,2980,2980,2980,0
+20250326,124000,20043400,2980,2980,2980,2980,144
+20250326,123900,19614280,2980,2980,2980,2980,0
+20250326,123800,19614280,2980,2980,2980,2980,0
+20250326,123700,19614280,2980,2980,2980,2980,0
+20250326,123600,19614280,2980,2980,2980,2980,0
+20250326,123500,19614280,2980,2980,2980,2980,0
+20250326,123400,19614280,2980,2980,2980,2980,0
+20250326,123300,19614280,2980,2980,2980,2980,0
+20250326,123200,19614280,2980,2980,2980,2980,0
+20250326,123100,19614280,2980,2980,2980,2980,0
+20250326,123000,19614280,2980,2980,2980,2980,0
+20250326,122900,19614280,2980,2980,2980,2980,0
+20250326,122800,19614280,2980,2980,2980,2980,95
+20250326,122700,19331180,2980,2980,2980,2980,0
+20250326,122600,19331180,2980,2980,2980,2980,0
+20250326,122500,19331180,2980,2980,2980,2980,0
+20250326,122400,19331180,2980,2980,2980,2980,0
+20250326,122300,19331180,2980,2980,2980,2980,59
+20250326,122200,19155360,2980,2980,2980,2980,8
+20250326,122100,19131520,2980,2980,2980,2980,0
+20250326,122000,19131520,2980,2980,2980,2980,0
+20250326,121900,19131520,2980,2980,2980,2980,0
+20250326,121800,19131520,2980,2980,2980,2980,0
+20250326,121700,19131520,2980,2980,2980,2980,0
+20250326,121600,19131520,2980,2980,2980,2980,0
+20250326,121500,19131520,2980,2980,2980,2980,0
+20250326,121400,19131520,2980,2980,2980,2980,0
+20250326,121300,19131520,2980,2980,2980,2980,0
+20250326,121200,19131520,2980,2980,2980,2980,0
+20250326,121100,19131520,2980,2980,2980,2980,0
+20250326,121000,19131520,2980,2980,2980,2980,0
+20250326,120900,19131520,2980,2980,2980,2980,0
+20250326,120800,19131520,2980,2980,2980,2980,51
+20250326,120700,18979540,2985,2985,2985,2985,8
+20250326,120600,18955660,2980,2980,2980,2980,0
+20250326,120500,18955660,2980,2980,2980,2980,0
+20250326,120400,18955660,2980,2980,2980,2980,0
+20250326,120300,18955660,2980,2980,2980,2980,0
+20250326,120200,18955660,2980,2980,2980,2980,0
+20250326,120100,18955660,2980,2980,2980,2980,0
+20250326,120000,18955660,2980,2980,2980,2980,100
+20250326,115900,18657660,3005,3005,3005,3005,3
+20250326,115800,18648645,2980,2980,2980,2980,0
+20250326,115700,18648645,2980,2980,2980,2980,0
+20250326,115600,18648645,2980,2980,2980,2980,0
+20250326,115500,18648645,2980,2980,2980,2980,0
+20250326,115400,18648645,2980,2980,2980,2980,0
+20250326,115300,18648645,2980,2980,2980,2980,0
+20250326,115200,18648645,2980,2980,2980,2980,0
+20250326,115100,18648645,2980,2980,2980,2980,0
+20250326,115000,18648645,2980,2980,2980,2980,1
+20250326,114900,18645665,2980,2980,2980,2980,0
+20250326,114800,18645665,2980,2980,2980,2980,0
+20250326,114700,18645665,2980,2980,2980,2980,0
+20250326,114600,18645665,2980,2980,2980,2980,34
+20250326,114500,18544345,3000,3000,3000,3000,0
+20250326,114400,18544345,3000,3000,3000,3000,0
+20250326,114300,18544345,3000,3000,3000,3000,0
+20250326,114200,18544345,3000,3000,3000,3000,0
+20250326,114100,18544345,3000,3000,3000,3000,0
+20250326,114000,18544345,3000,3000,3000,3000,0
+20250326,113900,18544345,3000,3000,3000,3000,0
+20250326,113800,18544345,3000,3000,3000,3000,0
+20250326,113700,18544345,3000,3000,3000,3000,300
+20250326,113600,17644345,2980,2980,2980,2980,0
+20250326,113500,17644345,2980,2980,2980,2980,0
+20250326,113400,17644345,2980,2980,2980,2980,0
+20250326,113300,17644345,2980,2980,2980,2980,0
+20250326,113200,17644345,2980,2980,2980,2980,0
+20250326,113100,17644345,2980,2980,2980,2980,0
+20250326,113000,17644345,2980,2980,2980,2980,0
+20250326,112900,17644345,2980,2980,2980,2980,84
+20250326,112800,17394025,3000,3000,3000,3000,0
+20250326,112700,17394025,3000,3000,3000,3000,0
+20250326,112600,17394025,3000,3000,3000,3000,0
+20250326,112500,17394025,3000,3000,3000,3000,0
+20250326,112400,17394025,3000,3000,3000,3000,0
+20250326,112300,17394025,3000,3000,3000,3000,0
+20250326,112200,17394025,3000,3000,3000,3000,0
+20250326,112100,17394025,3000,3000,3000,3000,0
+20250326,112000,17394025,3000,3000,3000,3000,0
+20250326,111900,17394025,3000,3000,3000,3000,0
+20250326,111800,17394025,3000,3000,3000,3000,0
+20250326,111700,17394025,3000,3000,3000,3000,0
+20250326,111600,17394025,3000,3000,3000,3000,0
+20250326,111500,17394025,3000,3000,3000,3000,49
+20250326,111400,17247025,2980,2980,2980,2980,0
+20250326,111300,17247025,2980,2980,2980,2980,0
+20250326,111200,17247025,2980,2980,2980,2980,0
+20250326,111100,17247025,2980,2980,2980,2980,0
+20250326,111000,17247025,2980,2980,2980,2980,100
+20250326,110900,16949025,2980,2980,2980,2980,25
+20250326,110800,16874525,3000,3000,3000,3000,0
+20250326,110700,16874525,3000,3000,3000,3000,0
+20250326,110600,16874525,3000,3000,3000,3000,0
+20250326,110500,16874525,3000,3000,3000,3000,0
+20250326,110400,16874525,3000,3000,3000,3000,0
+20250326,110300,16874525,3000,3000,3000,3000,0
+20250326,110200,16874525,3000,3000,3000,3000,0
+20250326,110100,16874525,3000,3000,3000,3000,3
+20250326,110000,16865525,2980,2980,2980,2980,0
+20250326,105900,16865525,2980,2980,2980,2980,0
+20250326,105800,16865525,2980,2980,2980,2980,115
+20250326,105700,16522825,3000,3000,3000,3000,0
+20250326,105600,16522825,3000,3000,3000,3000,0
+20250326,105500,16522825,3000,3000,3000,3000,0
+20250326,105400,16522825,3000,3000,3000,3000,0
+20250326,105300,16522825,3000,3000,3000,3000,75
+20250326,105200,16297825,3000,3000,3000,3000,0
+20250326,105100,16297825,3000,3000,3000,3000,5
+20250326,105000,16282825,3000,3000,3000,3000,0
+20250326,104900,16282825,3000,3000,3000,3000,0
+20250326,104800,16282825,3000,3000,3000,3000,0
+20250326,104700,16282825,3000,3000,3000,3000,0
+20250326,104600,16282825,3000,3000,3000,3000,0
+20250326,104500,16282825,3000,3000,3000,3000,0
+20250326,104400,16282825,3000,3000,3000,3000,0
+20250326,104300,16282825,3000,3000,3000,3000,0
+20250326,104200,16282825,3000,3000,3000,3000,0
+20250326,104100,16282825,3000,3000,3000,3000,0
+20250326,104000,16282825,3000,3000,3000,3000,0
+20250326,103900,16282825,3000,3000,3000,3000,0
+20250326,103800,16282825,3000,3000,3000,3000,0
+20250326,103700,16282825,3000,3000,3000,3000,0
+20250326,103600,16282825,3000,3000,3000,3000,0
+20250326,103500,16282825,3000,3000,3000,3000,0
+20250326,103400,16282825,3000,3000,3000,3000,0
+20250326,103300,16282825,3000,3000,3000,3000,1
+20250326,103200,16279825,3000,3000,3000,3000,0
+20250326,103100,16279825,3000,3000,3000,3000,0
+20250326,103000,16279825,3000,3000,3000,3000,0
+20250326,102900,16279825,3000,3000,3000,3000,0
+20250326,102800,16279825,3000,3000,3000,3000,0
+20250326,102700,16279825,3000,3000,3000,3000,0
+20250326,102600,16279825,3000,3000,3000,3000,0
+20250326,102500,16279825,3000,2980,3000,2980,176
+20250326,102400,15755285,2980,2995,2995,2980,50
+20250326,102300,15606255,2995,2995,2995,2995,0
+20250326,102200,15606255,2995,2995,2995,2995,0
+20250326,102100,15606255,2995,2995,2995,2995,0
+20250326,102000,15606255,2995,2995,2995,2995,0
+20250326,101900,15606255,2995,2995,2995,2995,0
+20250326,101800,15606255,2995,2995,2995,2995,0
+20250326,101700,15606255,2995,2995,2995,2995,0
+20250326,101600,15606255,2995,2995,2995,2995,0
+20250326,101500,15606255,2995,2995,2995,2995,0
+20250326,101400,15606255,2995,2995,2995,2995,0
+20250326,101300,15606255,2995,2995,2995,2995,0
+20250326,101200,15606255,2995,2995,2995,2995,0
+20250326,101100,15606255,2995,2995,2995,2995,0
+20250326,101000,15606255,2995,2995,2995,2995,0
+20250326,100900,15606255,2995,2995,2995,2995,0
+20250326,100800,15606255,2995,2995,2995,2995,0
+20250326,100700,15606255,2995,2995,2995,2995,0
+20250326,100600,15606255,2995,2995,2995,2995,0
+20250326,100500,15606255,2995,2995,2995,2995,0
+20250326,100400,15606255,2995,2995,2995,2995,0
+20250326,100300,15606255,2995,2995,2995,2995,50
+20250326,100200,15456505,2975,2975,2975,2975,0
+20250326,100100,15456505,2975,2975,2975,2975,0
+20250326,100000,15456505,2975,2975,2975,2975,0
+20250326,095900,15456505,2975,2975,2975,2975,0
+20250326,095800,15456505,2975,2975,2975,2975,127
+20250326,095700,15078680,2980,2980,2980,2980,0
+20250326,095600,15078680,2980,2980,2980,2980,0
+20250326,095500,15078680,2980,2980,2980,2980,0
+20250326,095400,15078680,2980,2980,2980,2980,0
+20250326,095300,15078680,2980,2980,2980,2980,0
+20250326,095200,15078680,2980,2980,2980,2980,0
+20250326,095100,15078680,2980,2980,2980,2980,35
+20250326,095000,14974380,3000,3000,3000,3000,0
+20250326,094900,14974380,3000,3000,3000,3000,0
+20250326,094800,14974380,3000,3000,3000,3000,0
+20250326,094700,14974380,3000,3000,3000,3000,0
+20250326,094600,14974380,3000,3000,3000,3000,0
+20250326,094500,14974380,3000,3000,3000,3000,3
+20250326,094400,14965380,2980,2980,2980,2980,768
+20250326,094300,12676740,2985,2985,2985,2985,50
+20250326,094200,12527490,2980,2980,2980,2980,0
+20250326,094100,12527490,2980,2995,2995,2980,2000
+20250326,094000,6558030,2995,2995,2995,2995,0
+20250326,093900,6558030,2995,2995,2995,2995,24
+20250326,093800,6486150,2990,2990,2990,2990,0
+20250326,093700,6486150,2990,2990,2990,2990,0
+20250326,093600,6486150,2990,2990,2990,2990,0
+20250326,093500,6486150,2990,2990,2990,2990,0
+20250326,093400,6486150,2990,2990,2990,2990,119
+20250326,093300,6130340,2990,2990,2990,2990,0
+20250326,093200,6130340,2990,2990,2990,2990,0
+20250326,093100,6130340,2990,2995,2995,2990,100
+20250326,093000,5831090,2995,2995,2995,2995,0
+20250326,092900,5831090,2995,2995,2995,2995,0
+20250326,092800,5831090,2995,2995,2995,2995,0
+20250326,092700,5831090,2995,2995,2995,2995,0
+20250326,092600,5831090,2995,2995,2995,2995,99
+20250326,092500,5534585,2995,2995,2995,2995,0
+20250326,092400,5534585,2995,2995,2995,2995,1
+20250326,092300,5531590,3005,3005,3005,3005,0
+20250326,092200,5531590,3005,3005,3005,3005,0
+20250326,092100,5531590,3005,3005,3005,3005,0
+20250326,092000,5531590,3005,3005,3005,3005,0
+20250326,091900,5531590,3005,3005,3005,3005,0
+20250326,091800,5531590,3005,3005,3005,3005,0
+20250326,091700,5531590,3005,3005,3005,3005,0
+20250326,091600,5531590,3005,3005,3005,3005,0
+20250326,091500,5531590,3005,3005,3005,3005,0
+20250326,091400,5531590,3005,3005,3005,3005,66
+20250326,091300,5333260,2995,2985,2995,2985,299
+20250326,091200,4438745,2980,2980,2980,2980,123
+20250326,091100,4072205,2985,2985,2985,2985,0
+20250326,091000,4072205,2985,2985,2985,2985,118
+20250326,090900,3719975,2990,2990,2990,2990,869
+20250326,090800,1121665,2995,2995,2995,2995,0
+20250326,090700,1121665,2995,2995,2995,2995,0
+20250326,090600,1121665,2995,2995,2995,2995,0
+20250326,090500,1121665,2995,3020,3020,2995,367
+20250326,090400,15000,3000,3000,3000,3000,0
+20250326,090300,15000,3000,3000,3000,3000,0
+20250326,090200,15000,3000,3000,3000,3000,0
+20250326,090100,15000,3000,3000,3000,3000,5
+20250326,090000,0,2990,2990,2990,2990,0

331920/min/candle-20250327.csv

@@ -0,0 +1,738 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,211600,37449475,2940,2940,2940,2940,739
+20250327,211500,37449475,2940,2940,2940,2940,0
+20250327,211400,37449475,2940,2940,2940,2940,0
+20250327,211300,37449475,2940,2940,2940,2940,0
+20250327,211200,37449475,2940,2940,2940,2940,0
+20250327,211100,37449475,2940,2940,2940,2940,0
+20250327,211000,37449475,2940,2940,2940,2940,0
+20250327,210900,37449475,2940,2940,2940,2940,0
+20250327,210800,37449475,2940,2940,2940,2940,0
+20250327,210700,37449475,2940,2940,2940,2940,0
+20250327,210600,37449475,2940,2940,2940,2940,0
+20250327,210500,37449475,2940,2940,2940,2940,0
+20250327,210400,37449475,2940,2940,2940,2940,0
+20250327,210300,37449475,2940,2940,2940,2940,0
+20250327,210200,37449475,2940,2940,2940,2940,0
+20250327,210100,37449475,2940,2940,2940,2940,0
+20250327,210000,37449475,2940,2940,2940,2940,0
+20250327,205900,37449475,2940,2940,2940,2940,0
+20250327,205800,37449475,2940,2940,2940,2940,0
+20250327,205700,37449475,2940,2940,2940,2940,0
+20250327,205600,37449475,2940,2940,2940,2940,0
+20250327,205500,37449475,2940,2940,2940,2940,0
+20250327,205400,37449475,2940,2940,2940,2940,0
+20250327,205300,37449475,2940,2940,2940,2940,0
+20250327,205200,37449475,2940,2940,2940,2940,0
+20250327,205100,37449475,2940,2940,2940,2940,0
+20250327,205000,37449475,2940,2940,2940,2940,0
+20250327,204900,37449475,2940,2940,2940,2940,0
+20250327,204800,37449475,2940,2940,2940,2940,0
+20250327,204700,37449475,2940,2940,2940,2940,0
+20250327,204600,37449475,2940,2940,2940,2940,739
+20250327,204500,37449475,2940,2940,2940,2940,0
+20250327,204400,37449475,2940,2940,2940,2940,0
+20250327,204300,37449475,2940,2940,2940,2940,0
+20250327,204200,37449475,2940,2940,2940,2940,0
+20250327,204100,37449475,2940,2940,2940,2940,0
+20250327,204000,37449475,2940,2940,2940,2940,0
+20250327,203900,37449475,2940,2940,2940,2940,0
+20250327,203800,37449475,2940,2940,2940,2940,0
+20250327,203700,37449475,2940,2940,2940,2940,0
+20250327,203600,37449475,2940,2940,2940,2940,0
+20250327,203500,37449475,2940,2940,2940,2940,0
+20250327,203400,37449475,2940,2940,2940,2940,0
+20250327,203300,37449475,2940,2940,2940,2940,0
+20250327,203200,37449475,2940,2940,2940,2940,0
+20250327,203100,37449475,2940,2940,2940,2940,0
+20250327,203000,37449475,2940,2940,2940,2940,0
+20250327,202900,37449475,2940,2940,2940,2940,0
+20250327,202800,37449475,2940,2940,2940,2940,0
+20250327,202700,37449475,2940,2940,2940,2940,0
+20250327,202600,37449475,2940,2940,2940,2940,0
+20250327,202500,37449475,2940,2940,2940,2940,0
+20250327,202400,37449475,2940,2940,2940,2940,0
+20250327,202300,37449475,2940,2940,2940,2940,0
+20250327,202200,37449475,2940,2940,2940,2940,0
+20250327,202100,37449475,2940,2940,2940,2940,0
+20250327,202000,37449475,2940,2940,2940,2940,0
+20250327,201900,37449475,2940,2940,2940,2940,0
+20250327,201800,37449475,2940,2940,2940,2940,0
+20250327,201700,37449475,2940,2940,2940,2940,0
+20250327,201600,37449475,2940,2940,2940,2940,739
+20250327,201500,37449475,2940,2940,2940,2940,0
+20250327,201400,37449475,2940,2940,2940,2940,0
+20250327,201300,37449475,2940,2940,2940,2940,0
+20250327,201200,37449475,2940,2940,2940,2940,0
+20250327,201100,37449475,2940,2940,2940,2940,0
+20250327,201000,37449475,2940,2940,2940,2940,0
+20250327,200900,37449475,2940,2940,2940,2940,0
+20250327,200800,37449475,2940,2940,2940,2940,0
+20250327,200700,37449475,2940,2940,2940,2940,0
+20250327,200600,37449475,2940,2940,2940,2940,0
+20250327,200500,37449475,2940,2940,2940,2940,0
+20250327,200400,37449475,2940,2940,2940,2940,0
+20250327,200300,37449475,2940,2940,2940,2940,0
+20250327,200200,37449475,2940,2940,2940,2940,0
+20250327,200100,37449475,2940,2940,2940,2940,0
+20250327,200000,37449475,2940,2940,2940,2940,0
+20250327,195900,37449475,2940,2940,2940,2940,0
+20250327,195800,37449475,2940,2940,2940,2940,0
+20250327,195700,37449475,2940,2940,2940,2940,0
+20250327,195600,37449475,2940,2940,2940,2940,0
+20250327,195500,37449475,2940,2940,2940,2940,0
+20250327,195400,37449475,2940,2940,2940,2940,0
+20250327,195300,37449475,2940,2940,2940,2940,0
+20250327,195200,37449475,2940,2940,2940,2940,0
+20250327,195100,37449475,2940,2940,2940,2940,0
+20250327,195000,37449475,2940,2940,2940,2940,0
+20250327,194900,37449475,2940,2940,2940,2940,0
+20250327,194800,37449475,2940,2940,2940,2940,0
+20250327,194700,37449475,2940,2940,2940,2940,0
+20250327,194600,37449475,2940,2940,2940,2940,739
+20250327,194500,37449475,2940,2940,2940,2940,0
+20250327,194400,37449475,2940,2940,2940,2940,0
+20250327,194300,37449475,2940,2940,2940,2940,0
+20250327,194200,37449475,2940,2940,2940,2940,0
+20250327,194100,37449475,2940,2940,2940,2940,0
+20250327,194000,37449475,2940,2940,2940,2940,0
+20250327,193900,37449475,2940,2940,2940,2940,0
+20250327,193800,37449475,2940,2940,2940,2940,0
+20250327,193700,37449475,2940,2940,2940,2940,0
+20250327,193600,37449475,2940,2940,2940,2940,0
+20250327,193500,37449475,2940,2940,2940,2940,0
+20250327,193400,37449475,2940,2940,2940,2940,0
+20250327,193300,37449475,2940,2940,2940,2940,0
+20250327,193200,37449475,2940,2940,2940,2940,0
+20250327,193100,37449475,2940,2940,2940,2940,0
+20250327,193000,37449475,2940,2940,2940,2940,0
+20250327,192900,37449475,2940,2940,2940,2940,0
+20250327,192800,37449475,2940,2940,2940,2940,0
+20250327,192700,37449475,2940,2940,2940,2940,0
+20250327,192600,37449475,2940,2940,2940,2940,0
+20250327,192500,37449475,2940,2940,2940,2940,0
+20250327,192400,37449475,2940,2940,2940,2940,0
+20250327,192300,37449475,2940,2940,2940,2940,0
+20250327,192200,37449475,2940,2940,2940,2940,0
+20250327,192100,37449475,2940,2940,2940,2940,0
+20250327,192000,37449475,2940,2940,2940,2940,0
+20250327,191900,37449475,2940,2940,2940,2940,0
+20250327,191800,37449475,2940,2940,2940,2940,0
+20250327,191700,37449475,2940,2940,2940,2940,0
+20250327,191600,37449475,2940,2940,2940,2940,739
+20250327,191500,37449475,2940,2940,2940,2940,0
+20250327,191400,37449475,2940,2940,2940,2940,0
+20250327,191300,37449475,2940,2940,2940,2940,0
+20250327,191200,37449475,2940,2940,2940,2940,0
+20250327,191100,37449475,2940,2940,2940,2940,0
+20250327,191000,37449475,2940,2940,2940,2940,0
+20250327,190900,37449475,2940,2940,2940,2940,0
+20250327,190800,37449475,2940,2940,2940,2940,0
+20250327,190700,37449475,2940,2940,2940,2940,0
+20250327,190600,37449475,2940,2940,2940,2940,0
+20250327,190500,37449475,2940,2940,2940,2940,0
+20250327,190400,37449475,2940,2940,2940,2940,0
+20250327,190300,37449475,2940,2940,2940,2940,0
+20250327,190200,37449475,2940,2940,2940,2940,0
+20250327,190100,37449475,2940,2940,2940,2940,0
+20250327,190000,37449475,2940,2940,2940,2940,0
+20250327,185900,37449475,2940,2940,2940,2940,0
+20250327,185800,37449475,2940,2940,2940,2940,0
+20250327,185700,37449475,2940,2940,2940,2940,0
+20250327,185600,37449475,2940,2940,2940,2940,0
+20250327,185500,37449475,2940,2940,2940,2940,0
+20250327,185400,37449475,2940,2940,2940,2940,0
+20250327,185300,37449475,2940,2940,2940,2940,0
+20250327,185200,37449475,2940,2940,2940,2940,0
+20250327,185100,37449475,2940,2940,2940,2940,0
+20250327,185000,37449475,2940,2940,2940,2940,0
+20250327,184900,37449475,2940,2940,2940,2940,0
+20250327,184800,37449475,2940,2940,2940,2940,0
+20250327,184700,37449475,2940,2940,2940,2940,0
+20250327,184600,37449475,2940,2940,2940,2940,739
+20250327,184500,37449475,2940,2940,2940,2940,0
+20250327,184400,37449475,2940,2940,2940,2940,0
+20250327,184300,37449475,2940,2940,2940,2940,0
+20250327,184200,37449475,2940,2940,2940,2940,0
+20250327,184100,37449475,2940,2940,2940,2940,0
+20250327,184000,37449475,2940,2940,2940,2940,0
+20250327,183900,37449475,2940,2940,2940,2940,0
+20250327,183800,37449475,2940,2940,2940,2940,0
+20250327,183700,37449475,2940,2940,2940,2940,0
+20250327,183600,37449475,2940,2940,2940,2940,0
+20250327,183500,37449475,2940,2940,2940,2940,0
+20250327,183400,37449475,2940,2940,2940,2940,0
+20250327,183300,37449475,2940,2940,2940,2940,0
+20250327,183200,37449475,2940,2940,2940,2940,0
+20250327,183100,37449475,2940,2940,2940,2940,0
+20250327,183000,37449475,2940,2940,2940,2940,0
+20250327,182900,37449475,2940,2940,2940,2940,0
+20250327,182800,37449475,2940,2940,2940,2940,0
+20250327,182700,37449475,2940,2940,2940,2940,0
+20250327,182600,37449475,2940,2940,2940,2940,0
+20250327,182500,37449475,2940,2940,2940,2940,0
+20250327,182400,37449475,2940,2940,2940,2940,0
+20250327,182300,37449475,2940,2940,2940,2940,0
+20250327,182200,37449475,2940,2940,2940,2940,0
+20250327,182100,37449475,2940,2940,2940,2940,0
+20250327,182000,37449475,2940,2940,2940,2940,0
+20250327,181900,37449475,2940,2940,2940,2940,0
+20250327,181800,37449475,2940,2940,2940,2940,0
+20250327,181700,37449475,2940,2940,2940,2940,0
+20250327,181600,37449475,2940,2940,2940,2940,739
+20250327,181500,37449475,2940,2940,2940,2940,0
+20250327,181400,37449475,2940,2940,2940,2940,0
+20250327,181300,37449475,2940,2940,2940,2940,0
+20250327,181200,37449475,2940,2940,2940,2940,0
+20250327,181100,37449475,2940,2940,2940,2940,0
+20250327,181000,37449475,2940,2940,2940,2940,0
+20250327,180900,37449475,2940,2940,2940,2940,0
+20250327,180800,37449475,2940,2940,2940,2940,0
+20250327,180700,37449475,2940,2940,2940,2940,0
+20250327,180600,37449475,2940,2940,2940,2940,0
+20250327,180500,37449475,2940,2940,2940,2940,0
+20250327,180400,37449475,2940,2940,2940,2940,0
+20250327,180300,37449475,2940,2940,2940,2940,0
+20250327,180200,37449475,2940,2940,2940,2940,0
+20250327,180100,37449475,2940,2940,2940,2940,0
+20250327,180000,37449475,2940,2940,2940,2940,0
+20250327,175900,37449475,2940,2940,2940,2940,0
+20250327,175800,37449475,2940,2940,2940,2940,0
+20250327,175700,37449475,2940,2940,2940,2940,0
+20250327,175600,37449475,2940,2940,2940,2940,0
+20250327,175500,37449475,2940,2940,2940,2940,0
+20250327,175400,37449475,2940,2940,2940,2940,0
+20250327,175300,37449475,2940,2940,2940,2940,0
+20250327,175200,37449475,2940,2940,2940,2940,0
+20250327,175100,37449475,2940,2940,2940,2940,0
+20250327,175000,37449475,2940,2940,2940,2940,0
+20250327,174900,37449475,2940,2940,2940,2940,0
+20250327,174800,37449475,2940,2940,2940,2940,0
+20250327,174700,37449475,2940,2940,2940,2940,0
+20250327,174600,37449475,2940,2940,2940,2940,739
+20250327,174500,37449475,2940,2940,2940,2940,0
+20250327,174400,37449475,2940,2940,2940,2940,0
+20250327,174300,37449475,2940,2940,2940,2940,0
+20250327,174200,37449475,2940,2940,2940,2940,0
+20250327,174100,37449475,2940,2940,2940,2940,0
+20250327,174000,37449475,2940,2940,2940,2940,0
+20250327,173900,37449475,2940,2940,2940,2940,0
+20250327,173800,37449475,2940,2940,2940,2940,0
+20250327,173700,37449475,2940,2940,2940,2940,0
+20250327,173600,37449475,2940,2940,2940,2940,0
+20250327,173500,37449475,2940,2940,2940,2940,0
+20250327,173400,37449475,2940,2940,2940,2940,0
+20250327,173300,37449475,2940,2940,2940,2940,0
+20250327,173200,37449475,2940,2940,2940,2940,0
+20250327,173100,37449475,2940,2940,2940,2940,0
+20250327,173000,37449475,2940,2940,2940,2940,0
+20250327,172900,37449475,2940,2940,2940,2940,0
+20250327,172800,37449475,2940,2940,2940,2940,0
+20250327,172700,37449475,2940,2940,2940,2940,0
+20250327,172600,37449475,2940,2940,2940,2940,0
+20250327,172500,37449475,2940,2940,2940,2940,0
+20250327,172400,37449475,2940,2940,2940,2940,0
+20250327,172300,37449475,2940,2940,2940,2940,0
+20250327,172200,37449475,2940,2940,2940,2940,0
+20250327,172100,37449475,2940,2940,2940,2940,0
+20250327,172000,37449475,2940,2940,2940,2940,0
+20250327,171900,37449475,2940,2940,2940,2940,0
+20250327,171800,37449475,2940,2940,2940,2940,0
+20250327,171700,37449475,2940,2940,2940,2940,0
+20250327,171600,37449475,2940,2940,2940,2940,739
+20250327,171500,37449475,2940,2940,2940,2940,0
+20250327,171400,37449475,2940,2940,2940,2940,0
+20250327,171300,37449475,2940,2940,2940,2940,0
+20250327,171200,37449475,2940,2940,2940,2940,0
+20250327,171100,37449475,2940,2940,2940,2940,0
+20250327,171000,37449475,2940,2940,2940,2940,0
+20250327,170900,37449475,2940,2940,2940,2940,0
+20250327,170800,37449475,2940,2940,2940,2940,0
+20250327,170700,37449475,2940,2940,2940,2940,0
+20250327,170600,37449475,2940,2940,2940,2940,0
+20250327,170500,37449475,2940,2940,2940,2940,0
+20250327,170400,37449475,2940,2940,2940,2940,0
+20250327,170300,37449475,2940,2940,2940,2940,0
+20250327,170200,37449475,2940,2940,2940,2940,0
+20250327,170100,37449475,2940,2940,2940,2940,0
+20250327,170000,37449475,2940,2940,2940,2940,0
+20250327,165900,37449475,2940,2940,2940,2940,0
+20250327,165800,37449475,2940,2940,2940,2940,0
+20250327,165700,37449475,2940,2940,2940,2940,0
+20250327,165600,37449475,2940,2940,2940,2940,0
+20250327,165500,37449475,2940,2940,2940,2940,0
+20250327,165400,37449475,2940,2940,2940,2940,0
+20250327,165300,37449475,2940,2940,2940,2940,0
+20250327,165200,37449475,2940,2940,2940,2940,0
+20250327,165100,37449475,2940,2940,2940,2940,0
+20250327,165000,37449475,2940,2940,2940,2940,0
+20250327,164900,37449475,2940,2940,2940,2940,0
+20250327,164800,37449475,2940,2940,2940,2940,0
+20250327,164700,37449475,2940,2940,2940,2940,0
+20250327,164600,37449475,2940,2940,2940,2940,739
+20250327,164500,37449475,2940,2940,2940,2940,0
+20250327,164400,37449475,2940,2940,2940,2940,0
+20250327,164300,37449475,2940,2940,2940,2940,0
+20250327,164200,37449475,2940,2940,2940,2940,0
+20250327,164100,37449475,2940,2940,2940,2940,0
+20250327,164000,37449475,2940,2940,2940,2940,0
+20250327,163900,37449475,2940,2940,2940,2940,0
+20250327,163800,37449475,2940,2940,2940,2940,0
+20250327,163700,37449475,2940,2940,2940,2940,0
+20250327,163600,37449475,2940,2940,2940,2940,0
+20250327,163500,37449475,2940,2940,2940,2940,0
+20250327,163400,37449475,2940,2940,2940,2940,0
+20250327,163300,37449475,2940,2940,2940,2940,0
+20250327,163200,37449475,2940,2940,2940,2940,0
+20250327,163100,37449475,2940,2940,2940,2940,0
+20250327,163000,37449475,2940,2940,2940,2940,0
+20250327,162900,37449475,2940,2940,2940,2940,0
+20250327,162800,37449475,2940,2940,2940,2940,0
+20250327,162700,37449475,2940,2940,2940,2940,0
+20250327,162600,37449475,2940,2940,2940,2940,0
+20250327,162500,37449475,2940,2940,2940,2940,0
+20250327,162400,37449475,2940,2940,2940,2940,0
+20250327,162300,37449475,2940,2940,2940,2940,0
+20250327,162200,37449475,2940,2940,2940,2940,0
+20250327,162100,37449475,2940,2940,2940,2940,0
+20250327,162000,37449475,2940,2940,2940,2940,0
+20250327,161900,37449475,2940,2940,2940,2940,0
+20250327,161800,37449475,2940,2940,2940,2940,0
+20250327,161700,37449475,2940,2940,2940,2940,0
+20250327,161600,37449475,2940,2940,2940,2940,739
+20250327,161500,37449475,2940,2940,2940,2940,0
+20250327,161400,37449475,2940,2940,2940,2940,0
+20250327,161300,37449475,2940,2940,2940,2940,0
+20250327,161200,37449475,2940,2940,2940,2940,0
+20250327,161100,37449475,2940,2940,2940,2940,0
+20250327,161000,37449475,2940,2940,2940,2940,0
+20250327,160900,37449475,2940,2940,2940,2940,0
+20250327,160800,37449475,2940,2940,2940,2940,0
+20250327,160700,37449475,2940,2940,2940,2940,0
+20250327,160600,37449475,2940,2940,2940,2940,0
+20250327,160500,37449475,2940,2940,2940,2940,0
+20250327,160400,37449475,2940,2940,2940,2940,0
+20250327,160300,37449475,2940,2940,2940,2940,0
+20250327,160200,37449475,2940,2940,2940,2940,0
+20250327,160100,37449475,2940,2940,2940,2940,0
+20250327,160000,37449475,2940,2940,2940,2940,0
+20250327,155900,37449475,2940,2940,2940,2940,0
+20250327,155800,37449475,2940,2940,2940,2940,0
+20250327,155700,37449475,2940,2940,2940,2940,0
+20250327,155600,37449475,2940,2940,2940,2940,0
+20250327,155500,37449475,2940,2940,2940,2940,0
+20250327,155400,37449475,2940,2940,2940,2940,0
+20250327,155300,37449475,2940,2940,2940,2940,0
+20250327,155200,37449475,2940,2940,2940,2940,0
+20250327,155100,37449475,2940,2940,2940,2940,0
+20250327,155000,37449475,2940,2940,2940,2940,0
+20250327,154900,37449475,2940,2940,2940,2940,0
+20250327,154800,37449475,2940,2940,2940,2940,0
+20250327,154700,37449475,2940,2940,2940,2940,0
+20250327,154600,37449475,2940,2940,2940,2940,739
+20250327,154500,37449475,2940,2940,2940,2940,0
+20250327,154400,37449475,2940,2940,2940,2940,0
+20250327,154300,37449475,2940,2940,2940,2940,0
+20250327,154200,37449475,2940,2940,2940,2940,0
+20250327,154100,37449475,2940,2940,2940,2940,0
+20250327,154000,37449475,2940,2940,2940,2940,0
+20250327,153900,37449475,2940,2940,2940,2940,0
+20250327,153800,37449475,2940,2940,2940,2940,0
+20250327,153700,37449475,2940,2940,2940,2940,0
+20250327,153600,37449475,2940,2940,2940,2940,0
+20250327,153500,37449475,2940,2940,2940,2940,0
+20250327,153400,37449475,2940,2940,2940,2940,0
+20250327,153300,37449475,2940,2940,2940,2940,0
+20250327,153200,37449475,2940,2940,2940,2940,0
+20250327,153100,37449475,2940,2940,2940,2940,0
+20250327,153000,37449475,2940,2940,2940,2940,739
+20250327,152900,35276815,2945,2945,2945,2945,0
+20250327,152800,35276815,2945,2945,2945,2945,0
+20250327,152700,35276815,2945,2945,2945,2945,0
+20250327,152600,35276815,2945,2945,2945,2945,0
+20250327,152500,35276815,2945,2945,2945,2945,0
+20250327,152400,35276815,2945,2945,2945,2945,0
+20250327,152300,35276815,2945,2945,2945,2945,0
+20250327,152200,35276815,2945,2945,2945,2945,0
+20250327,152100,35276815,2945,2945,2945,2945,0
+20250327,152000,35276815,2945,2945,2945,2945,0
+20250327,151900,35276815,2945,2945,2945,2945,152
+20250327,151800,34829175,2955,2955,2955,2955,0
+20250327,151700,34829175,2955,2955,2955,2955,50
+20250327,151600,34681425,2940,2940,2940,2940,0
+20250327,151500,34681425,2940,2945,2955,2940,442
+20250327,151400,33381700,2945,2950,2950,2945,205
+20250327,151300,32777970,2955,2955,2955,2955,0
+20250327,151200,32777970,2955,2955,2955,2955,100
+20250327,151100,32482470,2955,2955,2955,2955,0
+20250327,151000,32482470,2955,2955,2955,2955,0
+20250327,150900,32482470,2955,2955,2955,2955,1
+20250327,150800,32479515,2945,2945,2945,2945,0
+20250327,150700,32479515,2945,2945,2945,2945,0
+20250327,150600,32479515,2945,2945,2950,2945,287
+20250327,150500,31634295,2955,2955,2955,2955,0
+20250327,150400,31634295,2955,2955,2955,2955,0
+20250327,150300,31634295,2955,2955,2955,2955,1
+20250327,150200,31631340,2950,2950,2950,2950,0
+20250327,150100,31631340,2950,2950,2950,2950,0
+20250327,150000,31631340,2950,2950,2950,2950,71
+20250327,145900,31421890,2945,2945,2945,2945,0
+20250327,145800,31421890,2945,2950,2950,2945,257
+20250327,145700,30664965,2950,2950,2950,2950,0
+20250327,145600,30664965,2950,2950,2950,2950,20
+20250327,145500,30605965,2952,2952,2952,2952,0
+20250327,145400,30605965,2952,2952,2952,2952,10
+20250327,145300,30576445,2950,2950,2950,2950,0
+20250327,145200,30576445,2950,2950,2950,2950,0
+20250327,145100,30576445,2950,2950,2950,2950,0
+20250327,145000,30576445,2950,2950,2950,2950,0
+20250327,144900,30576445,2950,2950,2950,2950,0
+20250327,144800,30576445,2950,2950,2950,2950,0
+20250327,144700,30576445,2950,2950,2950,2950,0
+20250327,144600,30576445,2950,2950,2950,2950,0
+20250327,144500,30576445,2950,2950,2950,2950,0
+20250327,144400,30576445,2950,2950,2950,2950,500
+20250327,144300,29101445,2950,2950,2950,2950,0
+20250327,144200,29101445,2950,2950,2950,2950,500
+20250327,144100,27626445,2950,2950,2950,2950,245
+20250327,144000,26903695,2950,2950,2950,2950,0
+20250327,143900,26903695,2950,2950,2950,2950,3
+20250327,143800,26894845,2955,2955,2955,2955,0
+20250327,143700,26894845,2955,2955,2955,2955,0
+20250327,143600,26894845,2955,2955,2955,2955,84
+20250327,143500,26646625,2955,2955,2955,2955,0
+20250327,143400,26646625,2955,2955,2955,2955,0
+20250327,143300,26646625,2955,2955,2955,2955,0
+20250327,143200,26646625,2955,2955,2955,2955,0
+20250327,143100,26646625,2955,2955,2955,2955,0
+20250327,143000,26646625,2955,2955,2955,2955,0
+20250327,142900,26646625,2955,2955,2955,2955,0
+20250327,142800,26646625,2955,2955,2955,2955,0
+20250327,142700,26646625,2955,2955,2955,2955,0
+20250327,142600,26646625,2955,2955,2955,2955,0
+20250327,142500,26646625,2955,2955,2955,2955,0
+20250327,142400,26646625,2955,2955,2955,2955,0
+20250327,142300,26646625,2955,2960,2960,2955,700
+20250327,142200,24578120,2965,2965,2965,2965,0
+20250327,142100,24578120,2965,2965,2965,2965,10
+20250327,142000,24548470,2960,2960,2960,2960,290
+20250327,141900,23690070,2960,2960,2960,2960,270
+20250327,141800,22890870,2965,2965,2965,2965,10
+20250327,141700,22861220,2960,2960,2960,2960,0
+20250327,141600,22861220,2960,2960,2960,2960,0
+20250327,141500,22861220,2960,2960,2960,2960,0
+20250327,141400,22861220,2960,2960,2960,2960,0
+20250327,141300,22861220,2960,2960,2960,2960,0
+20250327,141200,22861220,2960,2960,2960,2960,0
+20250327,141100,22861220,2960,2960,2960,2960,0
+20250327,141000,22861220,2960,2960,2960,2960,0
+20250327,140900,22861220,2960,2960,2960,2960,0
+20250327,140800,22861220,2960,2960,2960,2960,0
+20250327,140700,22861220,2960,2960,2960,2960,0
+20250327,140600,22861220,2960,2960,2960,2960,0
+20250327,140500,22861220,2960,2960,2960,2960,0
+20250327,140400,22861220,2960,2960,2960,2960,233
+20250327,140300,22171540,2965,2965,2965,2965,0
+20250327,140200,22171540,2965,2965,2965,2965,0
+20250327,140100,22171540,2965,2965,2965,2965,62
+20250327,140000,21987710,2965,2965,2965,2965,0
+20250327,135900,21987710,2965,2965,2965,2965,200
+20250327,135800,21394710,2965,2965,2965,2965,0
+20250327,135700,21394710,2965,2965,2965,2965,0
+20250327,135600,21394710,2965,2965,2965,2965,0
+20250327,135500,21394710,2965,2965,2965,2965,0
+20250327,135400,21394710,2965,2965,2965,2965,0
+20250327,135300,21394710,2965,2965,2965,2965,0
+20250327,135200,21394710,2965,2965,2965,2965,0
+20250327,135100,21394710,2965,2965,2965,2965,0
+20250327,135000,21394710,2965,2965,2965,2965,0
+20250327,134900,21394710,2965,2965,2965,2965,0
+20250327,134800,21394710,2965,2965,2965,2965,0
+20250327,134700,21394710,2965,2965,2965,2965,250
+20250327,134600,20653460,2970,2970,2970,2970,11
+20250327,134500,20620790,2965,2965,2965,2965,0
+20250327,134400,20620790,2965,2965,2965,2965,0
+20250327,134300,20620790,2965,2965,2965,2965,0
+20250327,134200,20620790,2965,2965,2965,2965,0
+20250327,134100,20620790,2965,2965,2965,2965,0
+20250327,134000,20620790,2965,2965,2965,2965,0
+20250327,133900,20620790,2965,2965,2965,2965,0
+20250327,133800,20620790,2965,2965,2965,2965,0
+20250327,133700,20620790,2965,2965,2965,2965,0
+20250327,133600,20620790,2965,2965,2965,2965,0
+20250327,133500,20620790,2965,2965,2965,2965,0
+20250327,133400,20620790,2965,2965,2965,2965,236
+20250327,133300,19921050,2970,2970,2970,2970,0
+20250327,133200,19921050,2970,2970,2970,2970,0
+20250327,133100,19921050,2970,2970,2970,2970,0
+20250327,133000,19921050,2970,2970,2970,2970,0
+20250327,132900,19921050,2970,2970,2970,2970,130
+20250327,132800,19534950,2975,2975,2975,2975,11
+20250327,132700,19502225,2975,2975,2975,2975,0
+20250327,132600,19502225,2975,2975,2975,2975,0
+20250327,132500,19502225,2975,2975,2975,2975,0
+20250327,132400,19502225,2975,2975,2975,2975,2
+20250327,132300,19496275,2970,2970,2970,2970,0
+20250327,132200,19496275,2970,2970,2970,2970,0
+20250327,132100,19496275,2970,2970,2970,2970,0
+20250327,132000,19496275,2970,2970,2970,2970,0
+20250327,131900,19496275,2970,2970,2970,2970,0
+20250327,131800,19496275,2970,2970,2970,2970,223
+20250327,131700,18833965,2970,2970,2970,2970,0
+20250327,131600,18833965,2970,2970,2970,2970,0
+20250327,131500,18833965,2970,2970,2970,2970,0
+20250327,131400,18833965,2970,2970,2970,2970,0
+20250327,131300,18833965,2970,2970,2970,2970,0
+20250327,131200,18833965,2970,2970,2970,2970,0
+20250327,131100,18833965,2970,2970,2970,2970,0
+20250327,131000,18833965,2970,2970,2970,2970,0
+20250327,130900,18833965,2970,2970,2970,2970,0
+20250327,130800,18833965,2970,2970,2970,2970,0
+20250327,130700,18833965,2970,2970,2970,2970,0
+20250327,130600,18833965,2970,2970,2970,2970,50
+20250327,130500,18685465,2970,2970,2970,2970,0
+20250327,130400,18685465,2970,2970,2970,2970,0
+20250327,130300,18685465,2970,2970,2970,2970,0
+20250327,130200,18685465,2970,2970,2970,2970,0
+20250327,130100,18685465,2970,2970,2970,2970,0
+20250327,130000,18685465,2970,2970,2970,2970,0
+20250327,125900,18685465,2970,2970,2970,2970,94
+20250327,125800,18406285,2980,2980,2980,2980,0
+20250327,125700,18406285,2980,2980,2980,2980,0
+20250327,125600,18406285,2980,2980,2980,2980,0
+20250327,125500,18406285,2980,2980,2980,2980,0
+20250327,125400,18406285,2980,2980,2980,2980,0
+20250327,125300,18406285,2980,2975,2980,2975,67
+20250327,125200,18206630,2980,2980,2980,2980,0
+20250327,125100,18206630,2980,2980,2980,2980,0
+20250327,125000,18206630,2980,2980,2980,2980,0
+20250327,124900,18206630,2980,2980,2980,2980,0
+20250327,124800,18206630,2980,2980,2980,2980,0
+20250327,124700,18206630,2980,2980,2980,2980,0
+20250327,124600,18206630,2980,2980,2980,2980,0
+20250327,124500,18206630,2980,2980,2980,2980,0
+20250327,124400,18206630,2980,2980,2980,2980,0
+20250327,124300,18206630,2980,2980,2980,2980,0
+20250327,124200,18206630,2980,2980,2980,2980,0
+20250327,124100,18206630,2980,2980,2980,2980,0
+20250327,124000,18206630,2980,2980,2980,2980,0
+20250327,123900,18206630,2980,2975,2980,2975,3
+20250327,123800,18197695,2970,2970,2970,2970,0
+20250327,123700,18197695,2970,2970,2970,2970,0
+20250327,123600,18197695,2970,2970,2970,2970,0
+20250327,123500,18197695,2970,2970,2970,2970,0
+20250327,123400,18197695,2970,2970,2970,2970,0
+20250327,123300,18197695,2970,2970,2970,2970,0
+20250327,123200,18197695,2970,2970,2970,2970,0
+20250327,123100,18197695,2970,2970,2970,2970,0
+20250327,123000,18197695,2970,2970,2970,2970,0
+20250327,122900,18197695,2970,2975,2975,2970,247
+20250327,122800,17463355,2980,2980,2980,2980,0
+20250327,122700,17463355,2980,2980,2980,2980,0
+20250327,122600,17463355,2980,2980,2980,2980,0
+20250327,122500,17463355,2980,2980,2980,2980,0
+20250327,122400,17463355,2980,2980,2980,2980,1
+20250327,122300,17460375,2980,2980,2980,2980,0
+20250327,122200,17460375,2980,2980,2980,2980,0
+20250327,122100,17460375,2980,2980,2980,2980,0
+20250327,122000,17460375,2980,2980,2980,2980,0
+20250327,121900,17460375,2980,2980,2980,2980,0
+20250327,121800,17460375,2980,2980,2980,2980,0
+20250327,121700,17460375,2980,2980,2980,2980,0
+20250327,121600,17460375,2980,2980,2980,2980,0
+20250327,121500,17460375,2980,2980,2980,2980,0
+20250327,121400,17460375,2980,2980,2980,2980,0
+20250327,121300,17460375,2980,2980,2980,2980,0
+20250327,121200,17460375,2980,2980,2980,2980,0
+20250327,121100,17460375,2980,2980,2980,2980,0
+20250327,121000,17460375,2980,2980,2980,2980,0
+20250327,120900,17460375,2980,2980,2980,2980,0
+20250327,120800,17460375,2980,2980,2980,2980,0
+20250327,120700,17460375,2980,2980,2980,2980,0
+20250327,120600,17460375,2980,2980,2980,2980,0
+20250327,120500,17460375,2980,2980,2980,2980,0
+20250327,120400,17460375,2980,2980,2980,2980,0
+20250327,120300,17460375,2980,2980,2980,2980,0
+20250327,120200,17460375,2980,2980,2980,2980,0
+20250327,120100,17460375,2980,2980,2980,2980,0
+20250327,120000,17460375,2980,2980,2980,2980,0
+20250327,115900,17460375,2980,2980,2980,2980,0
+20250327,115800,17460375,2980,2980,2980,2980,0
+20250327,115700,17460375,2980,2980,2980,2980,0
+20250327,115600,17460375,2980,2980,2980,2980,0
+20250327,115500,17460375,2980,2980,2980,2980,0
+20250327,115400,17460375,2980,2980,2980,2980,0
+20250327,115300,17460375,2980,2980,2980,2980,0
+20250327,115200,17460375,2980,2980,2980,2980,0
+20250327,115100,17460375,2980,2980,2980,2980,0
+20250327,115000,17460375,2980,2980,2980,2980,0
+20250327,114900,17460375,2980,2980,2980,2980,0
+20250327,114800,17460375,2980,2980,2980,2980,0
+20250327,114700,17460375,2980,2980,2980,2980,0
+20250327,114600,17460375,2980,2980,2980,2980,0
+20250327,114500,17460375,2980,2980,2980,2980,0
+20250327,114400,17460375,2980,2980,2980,2980,0
+20250327,114300,17460375,2980,2980,2980,2980,0
+20250327,114200,17460375,2980,2980,2980,2980,0
+20250327,114100,17460375,2980,2980,2980,2980,0
+20250327,114000,17460375,2980,2980,2980,2980,0
+20250327,113900,17460375,2980,2980,2980,2980,50
+20250327,113800,17311375,2980,2980,2980,2980,0
+20250327,113700,17311375,2980,2980,2980,2980,3
+20250327,113600,17302435,2970,2970,2970,2970,0
+20250327,113500,17302435,2970,2970,2970,2970,0
+20250327,113400,17302435,2970,2970,2970,2970,184
+20250327,113300,16755955,2985,2985,2985,2985,0
+20250327,113200,16755955,2985,2985,2985,2985,0
+20250327,113100,16755955,2985,2985,2985,2985,0
+20250327,113000,16755955,2985,2985,2985,2985,0
+20250327,112900,16755955,2985,2985,2985,2985,0
+20250327,112800,16755955,2985,2985,2985,2985,0
+20250327,112700,16755955,2985,2985,2985,2985,0
+20250327,112600,16755955,2985,2985,2985,2985,0
+20250327,112500,16755955,2985,2985,2985,2985,0
+20250327,112400,16755955,2985,2985,2985,2985,0
+20250327,112300,16755955,2985,2985,2985,2985,0
+20250327,112200,16755955,2985,2985,2985,2985,0
+20250327,112100,16755955,2985,2985,2985,2985,0
+20250327,112000,16755955,2985,2985,2985,2985,0
+20250327,111900,16755955,2985,2985,2985,2985,0
+20250327,111800,16755955,2985,2985,2985,2985,0
+20250327,111700,16755955,2985,2985,2985,2985,0
+20250327,111600,16755955,2985,2985,2985,2985,0
+20250327,111500,16755955,2985,2985,2985,2985,0
+20250327,111400,16755955,2985,2985,2985,2985,0
+20250327,111300,16755955,2985,2985,2985,2985,0
+20250327,111200,16755955,2985,2985,2985,2985,0
+20250327,111100,16755955,2985,2985,2985,2985,0
+20250327,111000,16755955,2985,2985,2985,2985,0
+20250327,110900,16755955,2985,2985,2985,2985,0
+20250327,110800,16755955,2985,2985,2985,2985,0
+20250327,110700,16755955,2985,2985,2985,2985,0
+20250327,110600,16755955,2985,2985,2985,2985,0
+20250327,110500,16755955,2985,2980,2985,2980,10
+20250327,110400,16726130,2970,2970,2970,2970,0
+20250327,110300,16726130,2970,2980,2980,2970,46
+20250327,110200,16589455,2980,2980,2980,2980,0
+20250327,110100,16589455,2980,2980,2980,2980,0
+20250327,110000,16589455,2980,2980,2980,2980,0
+20250327,105900,16589455,2980,2980,2980,2980,0
+20250327,105800,16589455,2980,2980,2980,2980,0
+20250327,105700,16589455,2980,2980,2980,2980,0
+20250327,105600,16589455,2980,2980,2980,2980,0
+20250327,105500,16589455,2980,2980,2980,2980,0
+20250327,105400,16589455,2980,2980,2980,2980,0
+20250327,105300,16589455,2980,2980,2980,2980,0
+20250327,105200,16589455,2980,2980,2980,2980,0
+20250327,105100,16589455,2980,2980,2980,2980,0
+20250327,105000,16589455,2980,2980,2980,2980,0
+20250327,104900,16589455,2980,2980,2980,2980,0
+20250327,104800,16589455,2980,2980,2980,2980,0
+20250327,104700,16589455,2980,2990,2990,2980,305
+20250327,104600,15680505,2970,2970,2970,2970,0
+20250327,104500,15680505,2970,2970,2970,2970,0
+20250327,104400,15680505,2970,2970,2970,2970,0
+20250327,104300,15680505,2970,2970,2970,2970,0
+20250327,104200,15680505,2970,2970,2970,2970,0
+20250327,104100,15680505,2970,2970,2970,2970,380
+20250327,104000,14551905,2965,2965,2965,2965,0
+20250327,103900,14551905,2965,2965,2965,2965,0
+20250327,103800,14551905,2965,2965,2965,2965,0
+20250327,103700,14551905,2965,2965,2965,2965,0
+20250327,103600,14551905,2965,2965,2965,2965,0
+20250327,103500,14551905,2965,2965,2965,2965,226
+20250327,103400,13881815,2970,2970,2970,2970,0
+20250327,103300,13881815,2970,2970,2970,2970,0
+20250327,103200,13881815,2970,2970,2970,2970,50
+20250327,103100,13733315,2970,2970,2970,2970,0
+20250327,103000,13733315,2970,2970,2970,2970,10
+20250327,102900,13703615,2970,2970,2970,2970,0
+20250327,102800,13703615,2970,2970,2970,2970,50
+20250327,102700,13555115,2970,2970,2970,2970,0
+20250327,102600,13555115,2970,2970,2970,2970,100
+20250327,102500,13258115,2970,2970,2970,2970,0
+20250327,102400,13258115,2970,2970,2970,2970,205
+20250327,102300,12649265,2970,2970,2970,2970,0
+20250327,102200,12649265,2970,2970,2970,2970,1
+20250327,102100,12646295,2965,2965,2965,2965,0
+20250327,102000,12646295,2965,2965,2965,2965,0
+20250327,101900,12646295,2965,2965,2965,2965,0
+20250327,101800,12646295,2965,2965,2965,2965,0
+20250327,101700,12646295,2965,2965,2965,2965,0
+20250327,101600,12646295,2965,2965,2965,2965,8
+20250327,101500,12622575,2970,2965,2970,2965,108
+20250327,101400,12301855,2965,2965,2965,2965,0
+20250327,101300,12301855,2965,2965,2965,2965,0
+20250327,101200,12301855,2965,2965,2965,2965,0
+20250327,101100,12301855,2965,2965,2965,2965,0
+20250327,101000,12301855,2965,2965,2965,2965,0
+20250327,100900,12301855,2965,2965,2965,2965,0
+20250327,100800,12301855,2965,2965,2965,2965,244
+20250327,100700,11578395,2970,2970,2970,2970,45
+20250327,100600,11444745,2970,2970,2970,2970,5
+20250327,100500,11429895,2970,2970,2970,2970,0
+20250327,100400,11429895,2970,2970,2970,2970,0
+20250327,100300,11429895,2970,2970,2970,2970,10
+20250327,100200,11400195,2965,2965,2965,2965,0
+20250327,100100,11400195,2965,2965,2965,2965,0
+20250327,100000,11400195,2965,2965,2965,2965,200
+20250327,095900,10807195,2965,2965,2965,2965,0
+20250327,095800,10807195,2965,2965,2965,2965,0
+20250327,095700,10807195,2965,2965,2965,2965,45
+20250327,095600,10673770,2970,2970,2970,2970,0
+20250327,095500,10673770,2970,2970,2970,2970,272
+20250327,095400,9865930,2970,2970,2970,2970,0
+20250327,095300,9865930,2970,2970,2970,2970,0
+20250327,095200,9865930,2970,2970,2970,2970,649
+20250327,095100,7938400,2970,2970,2970,2970,0
+20250327,095000,7938400,2970,2970,2970,2970,0
+20250327,094900,7938400,2970,2980,2980,2970,113
+20250327,094800,7602275,2985,2985,2985,2985,4
+20250327,094700,7590335,2990,2990,2990,2990,0
+20250327,094600,7590335,2990,2990,2990,2990,0
+20250327,094500,7590335,2990,2990,2990,2990,0
+20250327,094400,7590335,2990,2990,2990,2990,2
+20250327,094300,7584355,2990,2990,2990,2990,1
+20250327,094200,7581365,2985,2985,2985,2985,0
+20250327,094100,7581365,2985,2985,2985,2985,0
+20250327,094000,7581365,2985,2985,2985,2985,0
+20250327,093900,7581365,2985,2985,2985,2985,0
+20250327,093800,7581365,2985,2985,2985,2985,0
+20250327,093700,7581365,2985,2985,2985,2985,0
+20250327,093600,7581365,2985,2985,2985,2985,6
+20250327,093500,7563455,2985,2985,2985,2985,0
+20250327,093400,7563455,2985,2985,2985,2985,0
+20250327,093300,7563455,2985,2985,2985,2985,0
+20250327,093200,7563455,2985,2985,2985,2985,0
+20250327,093100,7563455,2985,2985,2985,2985,0
+20250327,093000,7563455,2985,2985,2985,2985,1
+20250327,092900,7560470,2970,2970,2970,2970,0
+20250327,092800,7560470,2970,2985,2985,2970,358
+20250327,092700,6496775,2990,2995,2995,2990,2
+20250327,092600,6490790,3000,3000,3000,3000,0
+20250327,092500,6490790,3000,3000,3000,3000,1
+20250327,092400,6487790,2995,2995,2995,2995,0
+20250327,092300,6487790,2995,2995,2995,2995,1
+20250327,092200,6484795,2970,2970,2970,2970,0
+20250327,092100,6484795,2970,2970,2970,2970,0
+20250327,092000,6484795,2970,2990,2990,2970,800
+20250327,091900,4097455,2995,2995,2995,2995,0
+20250327,091800,4097455,2995,3000,3000,2995,269
+20250327,091700,3290795,3000,3010,3010,3000,307
+20250327,091600,2369735,3005,3005,3005,3005,30
+20250327,091500,2279585,3010,3010,3010,3010,50
+20250327,091400,2129085,3010,3010,3010,3010,0
+20250327,091300,2129085,3010,3010,3010,3010,0
+20250327,091200,2129085,3010,3010,3010,3010,0
+20250327,091100,2129085,3010,3010,3010,3005,447
+20250327,091000,783820,3070,3070,3070,3070,0
+20250327,090900,783820,3070,3070,3070,3070,0
+20250327,090800,783820,3070,3070,3070,3070,0
+20250327,090700,783820,3070,3060,3070,3060,14
+20250327,090600,740895,3070,3005,3070,3005,53
+20250327,090500,580980,3075,3070,3075,3070,51
+20250327,090400,424405,3070,3070,3070,3070,1
+20250327,090300,421335,2990,2990,2990,2990,0
+20250327,090200,421335,2990,2990,2990,2990,0
+20250327,090100,421335,2990,2990,2990,2990,0
+20250327,090000,421335,2990,2985,2990,2985,141

331920/min/candle-20250328.csv

@@ -0,0 +1,738 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,211600,46847740,2940,2940,2940,2940,559
+20250328,211500,46847740,2940,2940,2940,2940,0
+20250328,211400,46847740,2940,2940,2940,2940,0
+20250328,211300,46847740,2940,2940,2940,2940,0
+20250328,211200,46847740,2940,2940,2940,2940,0
+20250328,211100,46847740,2940,2940,2940,2940,0
+20250328,211000,46847740,2940,2940,2940,2940,0
+20250328,210900,46847740,2940,2940,2940,2940,0
+20250328,210800,46847740,2940,2940,2940,2940,0
+20250328,210700,46847740,2940,2940,2940,2940,0
+20250328,210600,46847740,2940,2940,2940,2940,0
+20250328,210500,46847740,2940,2940,2940,2940,0
+20250328,210400,46847740,2940,2940,2940,2940,0
+20250328,210300,46847740,2940,2940,2940,2940,0
+20250328,210200,46847740,2940,2940,2940,2940,0
+20250328,210100,46847740,2940,2940,2940,2940,0
+20250328,210000,46847740,2940,2940,2940,2940,0
+20250328,205900,46847740,2940,2940,2940,2940,0
+20250328,205800,46847740,2940,2940,2940,2940,0
+20250328,205700,46847740,2940,2940,2940,2940,0
+20250328,205600,46847740,2940,2940,2940,2940,0
+20250328,205500,46847740,2940,2940,2940,2940,0
+20250328,205400,46847740,2940,2940,2940,2940,0
+20250328,205300,46847740,2940,2940,2940,2940,0
+20250328,205200,46847740,2940,2940,2940,2940,0
+20250328,205100,46847740,2940,2940,2940,2940,0
+20250328,205000,46847740,2940,2940,2940,2940,0
+20250328,204900,46847740,2940,2940,2940,2940,0
+20250328,204800,46847740,2940,2940,2940,2940,0
+20250328,204700,46847740,2940,2940,2940,2940,0
+20250328,204600,46847740,2940,2940,2940,2940,559
+20250328,204500,46847740,2940,2940,2940,2940,0
+20250328,204400,46847740,2940,2940,2940,2940,0
+20250328,204300,46847740,2940,2940,2940,2940,0
+20250328,204200,46847740,2940,2940,2940,2940,0
+20250328,204100,46847740,2940,2940,2940,2940,0
+20250328,204000,46847740,2940,2940,2940,2940,0
+20250328,203900,46847740,2940,2940,2940,2940,0
+20250328,203800,46847740,2940,2940,2940,2940,0
+20250328,203700,46847740,2940,2940,2940,2940,0
+20250328,203600,46847740,2940,2940,2940,2940,0
+20250328,203500,46847740,2940,2940,2940,2940,0
+20250328,203400,46847740,2940,2940,2940,2940,0
+20250328,203300,46847740,2940,2940,2940,2940,0
+20250328,203200,46847740,2940,2940,2940,2940,0
+20250328,203100,46847740,2940,2940,2940,2940,0
+20250328,203000,46847740,2940,2940,2940,2940,0
+20250328,202900,46847740,2940,2940,2940,2940,0
+20250328,202800,46847740,2940,2940,2940,2940,0
+20250328,202700,46847740,2940,2940,2940,2940,0
+20250328,202600,46847740,2940,2940,2940,2940,0
+20250328,202500,46847740,2940,2940,2940,2940,0
+20250328,202400,46847740,2940,2940,2940,2940,0
+20250328,202300,46847740,2940,2940,2940,2940,0
+20250328,202200,46847740,2940,2940,2940,2940,0
+20250328,202100,46847740,2940,2940,2940,2940,0
+20250328,202000,46847740,2940,2940,2940,2940,0
+20250328,201900,46847740,2940,2940,2940,2940,0
+20250328,201800,46847740,2940,2940,2940,2940,0
+20250328,201700,46847740,2940,2940,2940,2940,0
+20250328,201600,46847740,2940,2940,2940,2940,559
+20250328,201500,46847740,2940,2940,2940,2940,0
+20250328,201400,46847740,2940,2940,2940,2940,0
+20250328,201300,46847740,2940,2940,2940,2940,0
+20250328,201200,46847740,2940,2940,2940,2940,0
+20250328,201100,46847740,2940,2940,2940,2940,0
+20250328,201000,46847740,2940,2940,2940,2940,0
+20250328,200900,46847740,2940,2940,2940,2940,0
+20250328,200800,46847740,2940,2940,2940,2940,0
+20250328,200700,46847740,2940,2940,2940,2940,0
+20250328,200600,46847740,2940,2940,2940,2940,0
+20250328,200500,46847740,2940,2940,2940,2940,0
+20250328,200400,46847740,2940,2940,2940,2940,0
+20250328,200300,46847740,2940,2940,2940,2940,0
+20250328,200200,46847740,2940,2940,2940,2940,0
+20250328,200100,46847740,2940,2940,2940,2940,0
+20250328,200000,46847740,2940,2940,2940,2940,0
+20250328,195900,46847740,2940,2940,2940,2940,0
+20250328,195800,46847740,2940,2940,2940,2940,0
+20250328,195700,46847740,2940,2940,2940,2940,0
+20250328,195600,46847740,2940,2940,2940,2940,0
+20250328,195500,46847740,2940,2940,2940,2940,0
+20250328,195400,46847740,2940,2940,2940,2940,0
+20250328,195300,46847740,2940,2940,2940,2940,0
+20250328,195200,46847740,2940,2940,2940,2940,0
+20250328,195100,46847740,2940,2940,2940,2940,0
+20250328,195000,46847740,2940,2940,2940,2940,0
+20250328,194900,46847740,2940,2940,2940,2940,0
+20250328,194800,46847740,2940,2940,2940,2940,0
+20250328,194700,46847740,2940,2940,2940,2940,0
+20250328,194600,46847740,2940,2940,2940,2940,559
+20250328,194500,46847740,2940,2940,2940,2940,0
+20250328,194400,46847740,2940,2940,2940,2940,0
+20250328,194300,46847740,2940,2940,2940,2940,0
+20250328,194200,46847740,2940,2940,2940,2940,0
+20250328,194100,46847740,2940,2940,2940,2940,0
+20250328,194000,46847740,2940,2940,2940,2940,0
+20250328,193900,46847740,2940,2940,2940,2940,0
+20250328,193800,46847740,2940,2940,2940,2940,0
+20250328,193700,46847740,2940,2940,2940,2940,0
+20250328,193600,46847740,2940,2940,2940,2940,0
+20250328,193500,46847740,2940,2940,2940,2940,0
+20250328,193400,46847740,2940,2940,2940,2940,0
+20250328,193300,46847740,2940,2940,2940,2940,0
+20250328,193200,46847740,2940,2940,2940,2940,0
+20250328,193100,46847740,2940,2940,2940,2940,0
+20250328,193000,46847740,2940,2940,2940,2940,0
+20250328,192900,46847740,2940,2940,2940,2940,0
+20250328,192800,46847740,2940,2940,2940,2940,0
+20250328,192700,46847740,2940,2940,2940,2940,0
+20250328,192600,46847740,2940,2940,2940,2940,0
+20250328,192500,46847740,2940,2940,2940,2940,0
+20250328,192400,46847740,2940,2940,2940,2940,0
+20250328,192300,46847740,2940,2940,2940,2940,0
+20250328,192200,46847740,2940,2940,2940,2940,0
+20250328,192100,46847740,2940,2940,2940,2940,0
+20250328,192000,46847740,2940,2940,2940,2940,0
+20250328,191900,46847740,2940,2940,2940,2940,0
+20250328,191800,46847740,2940,2940,2940,2940,0
+20250328,191700,46847740,2940,2940,2940,2940,0
+20250328,191600,46847740,2940,2940,2940,2940,559
+20250328,191500,46847740,2940,2940,2940,2940,0
+20250328,191400,46847740,2940,2940,2940,2940,0
+20250328,191300,46847740,2940,2940,2940,2940,0
+20250328,191200,46847740,2940,2940,2940,2940,0
+20250328,191100,46847740,2940,2940,2940,2940,0
+20250328,191000,46847740,2940,2940,2940,2940,0
+20250328,190900,46847740,2940,2940,2940,2940,0
+20250328,190800,46847740,2940,2940,2940,2940,0
+20250328,190700,46847740,2940,2940,2940,2940,0
+20250328,190600,46847740,2940,2940,2940,2940,0
+20250328,190500,46847740,2940,2940,2940,2940,0
+20250328,190400,46847740,2940,2940,2940,2940,0
+20250328,190300,46847740,2940,2940,2940,2940,0
+20250328,190200,46847740,2940,2940,2940,2940,0
+20250328,190100,46847740,2940,2940,2940,2940,0
+20250328,190000,46847740,2940,2940,2940,2940,0
+20250328,185900,46847740,2940,2940,2940,2940,0
+20250328,185800,46847740,2940,2940,2940,2940,0
+20250328,185700,46847740,2940,2940,2940,2940,0
+20250328,185600,46847740,2940,2940,2940,2940,0
+20250328,185500,46847740,2940,2940,2940,2940,0
+20250328,185400,46847740,2940,2940,2940,2940,0
+20250328,185300,46847740,2940,2940,2940,2940,0
+20250328,185200,46847740,2940,2940,2940,2940,0
+20250328,185100,46847740,2940,2940,2940,2940,0
+20250328,185000,46847740,2940,2940,2940,2940,0
+20250328,184900,46847740,2940,2940,2940,2940,0
+20250328,184800,46847740,2940,2940,2940,2940,0
+20250328,184700,46847740,2940,2940,2940,2940,0
+20250328,184600,46847740,2940,2940,2940,2940,559
+20250328,184500,46847740,2940,2940,2940,2940,0
+20250328,184400,46847740,2940,2940,2940,2940,0
+20250328,184300,46847740,2940,2940,2940,2940,0
+20250328,184200,46847740,2940,2940,2940,2940,0
+20250328,184100,46847740,2940,2940,2940,2940,0
+20250328,184000,46847740,2940,2940,2940,2940,0
+20250328,183900,46847740,2940,2940,2940,2940,0
+20250328,183800,46847740,2940,2940,2940,2940,0
+20250328,183700,46847740,2940,2940,2940,2940,0
+20250328,183600,46847740,2940,2940,2940,2940,0
+20250328,183500,46847740,2940,2940,2940,2940,0
+20250328,183400,46847740,2940,2940,2940,2940,0
+20250328,183300,46847740,2940,2940,2940,2940,0
+20250328,183200,46847740,2940,2940,2940,2940,0
+20250328,183100,46847740,2940,2940,2940,2940,0
+20250328,183000,46847740,2940,2940,2940,2940,0
+20250328,182900,46847740,2940,2940,2940,2940,0
+20250328,182800,46847740,2940,2940,2940,2940,0
+20250328,182700,46847740,2940,2940,2940,2940,0
+20250328,182600,46847740,2940,2940,2940,2940,0
+20250328,182500,46847740,2940,2940,2940,2940,0
+20250328,182400,46847740,2940,2940,2940,2940,0
+20250328,182300,46847740,2940,2940,2940,2940,0
+20250328,182200,46847740,2940,2940,2940,2940,0
+20250328,182100,46847740,2940,2940,2940,2940,0
+20250328,182000,46847740,2940,2940,2940,2940,0
+20250328,181900,46847740,2940,2940,2940,2940,0
+20250328,181800,46847740,2940,2940,2940,2940,0
+20250328,181700,46847740,2940,2940,2940,2940,0
+20250328,181600,46847740,2940,2940,2940,2940,559
+20250328,181500,46847740,2940,2940,2940,2940,0
+20250328,181400,46847740,2940,2940,2940,2940,0
+20250328,181300,46847740,2940,2940,2940,2940,0
+20250328,181200,46847740,2940,2940,2940,2940,0
+20250328,181100,46847740,2940,2940,2940,2940,0
+20250328,181000,46847740,2940,2940,2940,2940,0
+20250328,180900,46847740,2940,2940,2940,2940,0
+20250328,180800,46847740,2940,2940,2940,2940,0
+20250328,180700,46847740,2940,2940,2940,2940,0
+20250328,180600,46847740,2940,2940,2940,2940,0
+20250328,180500,46847740,2940,2940,2940,2940,0
+20250328,180400,46847740,2940,2940,2940,2940,0
+20250328,180300,46847740,2940,2940,2940,2940,0
+20250328,180200,46847740,2940,2940,2940,2940,0
+20250328,180100,46847740,2940,2940,2940,2940,0
+20250328,180000,46847740,2940,2940,2940,2940,0
+20250328,175900,46847740,2940,2940,2940,2940,0
+20250328,175800,46847740,2940,2940,2940,2940,0
+20250328,175700,46847740,2940,2940,2940,2940,0
+20250328,175600,46847740,2940,2940,2940,2940,0
+20250328,175500,46847740,2940,2940,2940,2940,0
+20250328,175400,46847740,2940,2940,2940,2940,0
+20250328,175300,46847740,2940,2940,2940,2940,0
+20250328,175200,46847740,2940,2940,2940,2940,0
+20250328,175100,46847740,2940,2940,2940,2940,0
+20250328,175000,46847740,2940,2940,2940,2940,0
+20250328,174900,46847740,2940,2940,2940,2940,0
+20250328,174800,46847740,2940,2940,2940,2940,0
+20250328,174700,46847740,2940,2940,2940,2940,0
+20250328,174600,46847740,2940,2940,2940,2940,559
+20250328,174500,46847740,2940,2940,2940,2940,0
+20250328,174400,46847740,2940,2940,2940,2940,0
+20250328,174300,46847740,2940,2940,2940,2940,0
+20250328,174200,46847740,2940,2940,2940,2940,0
+20250328,174100,46847740,2940,2940,2940,2940,0
+20250328,174000,46847740,2940,2940,2940,2940,0
+20250328,173900,46847740,2940,2940,2940,2940,0
+20250328,173800,46847740,2940,2940,2940,2940,0
+20250328,173700,46847740,2940,2940,2940,2940,0
+20250328,173600,46847740,2940,2940,2940,2940,0
+20250328,173500,46847740,2940,2940,2940,2940,0
+20250328,173400,46847740,2940,2940,2940,2940,0
+20250328,173300,46847740,2940,2940,2940,2940,0
+20250328,173200,46847740,2940,2940,2940,2940,0
+20250328,173100,46847740,2940,2940,2940,2940,0
+20250328,173000,46847740,2940,2940,2940,2940,0
+20250328,172900,46847740,2940,2940,2940,2940,0
+20250328,172800,46847740,2940,2940,2940,2940,0
+20250328,172700,46847740,2940,2940,2940,2940,0
+20250328,172600,46847740,2940,2940,2940,2940,0
+20250328,172500,46847740,2940,2940,2940,2940,0
+20250328,172400,46847740,2940,2940,2940,2940,0
+20250328,172300,46847740,2940,2940,2940,2940,0
+20250328,172200,46847740,2940,2940,2940,2940,0
+20250328,172100,46847740,2940,2940,2940,2940,0
+20250328,172000,46847740,2940,2940,2940,2940,0
+20250328,171900,46847740,2940,2940,2940,2940,0
+20250328,171800,46847740,2940,2940,2940,2940,0
+20250328,171700,46847740,2940,2940,2940,2940,0
+20250328,171600,46847740,2940,2940,2940,2940,559
+20250328,171500,46847740,2940,2940,2940,2940,0
+20250328,171400,46847740,2940,2940,2940,2940,0
+20250328,171300,46847740,2940,2940,2940,2940,0
+20250328,171200,46847740,2940,2940,2940,2940,0
+20250328,171100,46847740,2940,2940,2940,2940,0
+20250328,171000,46847740,2940,2940,2940,2940,0
+20250328,170900,46847740,2940,2940,2940,2940,0
+20250328,170800,46847740,2940,2940,2940,2940,0
+20250328,170700,46847740,2940,2940,2940,2940,0
+20250328,170600,46847740,2940,2940,2940,2940,0
+20250328,170500,46847740,2940,2940,2940,2940,0
+20250328,170400,46847740,2940,2940,2940,2940,0
+20250328,170300,46847740,2940,2940,2940,2940,0
+20250328,170200,46847740,2940,2940,2940,2940,0
+20250328,170100,46847740,2940,2940,2940,2940,0
+20250328,170000,46847740,2940,2940,2940,2940,0
+20250328,165900,46847740,2940,2940,2940,2940,0
+20250328,165800,46847740,2940,2940,2940,2940,0
+20250328,165700,46847740,2940,2940,2940,2940,0
+20250328,165600,46847740,2940,2940,2940,2940,0
+20250328,165500,46847740,2940,2940,2940,2940,0
+20250328,165400,46847740,2940,2940,2940,2940,0
+20250328,165300,46847740,2940,2940,2940,2940,0
+20250328,165200,46847740,2940,2940,2940,2940,0
+20250328,165100,46847740,2940,2940,2940,2940,0
+20250328,165000,46847740,2940,2940,2940,2940,0
+20250328,164900,46847740,2940,2940,2940,2940,0
+20250328,164800,46847740,2940,2940,2940,2940,0
+20250328,164700,46847740,2940,2940,2940,2940,0
+20250328,164600,46847740,2940,2940,2940,2940,559
+20250328,164500,46847740,2940,2940,2940,2940,0
+20250328,164400,46847740,2940,2940,2940,2940,0
+20250328,164300,46847740,2940,2940,2940,2940,0
+20250328,164200,46847740,2940,2940,2940,2940,0
+20250328,164100,46847740,2940,2940,2940,2940,0
+20250328,164000,46847740,2940,2940,2940,2940,0
+20250328,163900,46847740,2940,2940,2940,2940,0
+20250328,163800,46847740,2940,2940,2940,2940,0
+20250328,163700,46847740,2940,2940,2940,2940,0
+20250328,163600,46847740,2940,2940,2940,2940,0
+20250328,163500,46847740,2940,2940,2940,2940,0
+20250328,163400,46847740,2940,2940,2940,2940,0
+20250328,163300,46847740,2940,2940,2940,2940,0
+20250328,163200,46847740,2940,2940,2940,2940,0
+20250328,163100,46847740,2940,2940,2940,2940,0
+20250328,163000,46847740,2940,2940,2940,2940,0
+20250328,162900,46847740,2940,2940,2940,2940,0
+20250328,162800,46847740,2940,2940,2940,2940,0
+20250328,162700,46847740,2940,2940,2940,2940,0
+20250328,162600,46847740,2940,2940,2940,2940,0
+20250328,162500,46847740,2940,2940,2940,2940,0
+20250328,162400,46847740,2940,2940,2940,2940,0
+20250328,162300,46847740,2940,2940,2940,2940,0
+20250328,162200,46847740,2940,2940,2940,2940,0
+20250328,162100,46847740,2940,2940,2940,2940,0
+20250328,162000,46847740,2940,2940,2940,2940,0
+20250328,161900,46847740,2940,2940,2940,2940,0
+20250328,161800,46847740,2940,2940,2940,2940,0
+20250328,161700,46847740,2940,2940,2940,2940,0
+20250328,161600,46847740,2940,2940,2940,2940,559
+20250328,161500,46847740,2940,2940,2940,2940,0
+20250328,161400,46847740,2940,2940,2940,2940,0
+20250328,161300,46847740,2940,2940,2940,2940,0
+20250328,161200,46847740,2940,2940,2940,2940,0
+20250328,161100,46847740,2940,2940,2940,2940,0
+20250328,161000,46847740,2940,2940,2940,2940,0
+20250328,160900,46847740,2940,2940,2940,2940,0
+20250328,160800,46847740,2940,2940,2940,2940,0
+20250328,160700,46847740,2940,2940,2940,2940,0
+20250328,160600,46847740,2940,2940,2940,2940,0
+20250328,160500,46847740,2940,2940,2940,2940,0
+20250328,160400,46847740,2940,2940,2940,2940,0
+20250328,160300,46847740,2940,2940,2940,2940,0
+20250328,160200,46847740,2940,2940,2940,2940,0
+20250328,160100,46847740,2940,2940,2940,2940,0
+20250328,160000,46847740,2940,2940,2940,2940,0
+20250328,155900,46847740,2940,2940,2940,2940,0
+20250328,155800,46847740,2940,2940,2940,2940,0
+20250328,155700,46847740,2940,2940,2940,2940,0
+20250328,155600,46847740,2940,2940,2940,2940,0
+20250328,155500,46847740,2940,2940,2940,2940,0
+20250328,155400,46847740,2940,2940,2940,2940,0
+20250328,155300,46847740,2940,2940,2940,2940,0
+20250328,155200,46847740,2940,2940,2940,2940,0
+20250328,155100,46847740,2940,2940,2940,2940,0
+20250328,155000,46847740,2940,2940,2940,2940,0
+20250328,154900,46847740,2940,2940,2940,2940,0
+20250328,154800,46847740,2940,2940,2940,2940,0
+20250328,154700,46847740,2940,2940,2940,2940,0
+20250328,154600,46847740,2940,2940,2940,2940,559
+20250328,154500,46847740,2940,2940,2940,2940,0
+20250328,154400,46847740,2940,2940,2940,2940,0
+20250328,154300,46847740,2940,2940,2940,2940,0
+20250328,154200,46847740,2940,2940,2940,2940,0
+20250328,154100,46847740,2940,2940,2940,2940,0
+20250328,154000,46847740,2940,2940,2940,2940,0
+20250328,153900,46847740,2940,2940,2940,2940,0
+20250328,153800,46847740,2940,2940,2940,2940,0
+20250328,153700,46847740,2940,2940,2940,2940,0
+20250328,153600,46847740,2940,2940,2940,2940,0
+20250328,153500,46847740,2940,2940,2940,2940,0
+20250328,153400,46847740,2940,2940,2940,2940,0
+20250328,153300,46847740,2940,2940,2940,2940,0
+20250328,153200,46847740,2940,2940,2940,2940,0
+20250328,153100,46847740,2940,2940,2940,2940,0
+20250328,153000,46847740,2940,2940,2940,2940,559
+20250328,152900,45204280,2940,2940,2940,2940,0
+20250328,152800,45204280,2940,2940,2940,2940,0
+20250328,152700,45204280,2940,2940,2940,2940,0
+20250328,152600,45204280,2940,2940,2940,2940,0
+20250328,152500,45204280,2940,2940,2940,2940,0
+20250328,152400,45204280,2940,2940,2940,2940,0
+20250328,152300,45204280,2940,2940,2940,2940,0
+20250328,152200,45204280,2940,2940,2940,2940,0
+20250328,152100,45204280,2940,2940,2940,2940,0
+20250328,152000,45204280,2940,2940,2940,2940,0
+20250328,151900,45204280,2940,2940,2940,2940,1
+20250328,151800,45201340,2920,2920,2920,2920,61
+20250328,151700,45023220,2920,2920,2920,2920,0
+20250328,151600,45023220,2920,2920,2920,2920,0
+20250328,151500,45023220,2920,2920,2920,2920,0
+20250328,151400,45023220,2920,2920,2920,2920,71
+20250328,151300,44815900,2920,2920,2920,2920,0
+20250328,151200,44815900,2920,2920,2920,2920,0
+20250328,151100,44815900,2920,2920,2920,2920,0
+20250328,151000,44815900,2920,2920,2920,2920,78
+20250328,150900,44588140,2920,2920,2920,2920,0
+20250328,150800,44588140,2920,2920,2920,2920,0
+20250328,150700,44588140,2920,2920,2920,2920,0
+20250328,150600,44588140,2920,2920,2920,2920,61
+20250328,150500,44410020,2940,2940,2940,2940,0
+20250328,150400,44410020,2940,2940,2940,2940,0
+20250328,150300,44410020,2940,2920,2940,2920,250
+20250328,150200,43679980,2920,2920,2920,2920,0
+20250328,150100,43679980,2920,2920,2920,2920,0
+20250328,150000,43679980,2920,2920,2920,2920,0
+20250328,145900,43679980,2920,2920,2920,2920,0
+20250328,145800,43679980,2920,2920,2920,2920,69
+20250328,145700,43478500,2920,2920,2920,2920,234
+20250328,145600,42795220,2940,2940,2940,2940,1
+20250328,145500,42792280,2920,2920,2920,2920,57
+20250328,145400,42625840,2930,2930,2930,2930,0
+20250328,145300,42625840,2930,2930,2930,2930,28
+20250328,145200,42543800,2940,2940,2940,2940,0
+20250328,145100,42543800,2940,2940,2940,2940,0
+20250328,145000,42543800,2940,2940,2940,2940,0
+20250328,144900,42543800,2940,2940,2940,2940,0
+20250328,144800,42543800,2940,2940,2940,2940,0
+20250328,144700,42543800,2940,2935,2940,2935,452
+20250328,144600,41215080,2955,2955,2955,2955,0
+20250328,144500,41215080,2955,2955,2955,2955,0
+20250328,144400,41215080,2955,2955,2955,2955,0
+20250328,144300,41215080,2955,2955,2955,2955,0
+20250328,144200,41215080,2955,2945,2955,2945,200
+20250328,144100,40625705,2930,2930,2930,2930,0
+20250328,144000,40625705,2930,2930,2930,2930,0
+20250328,143900,40625705,2930,2930,2930,2930,37
+20250328,143800,40517295,2920,2920,2920,2920,0
+20250328,143700,40517295,2920,2920,2920,2920,0
+20250328,143600,40517295,2920,2920,2920,2920,63
+20250328,143500,40333335,2920,2920,2920,2920,0
+20250328,143400,40333335,2920,2920,2920,2920,36
+20250328,143300,40228215,2930,2930,2930,2930,0
+20250328,143200,40228215,2930,2930,2930,2930,0
+20250328,143100,40228215,2930,2930,2930,2930,0
+20250328,143000,40228215,2930,2930,2930,2930,0
+20250328,142900,40228215,2930,2930,2930,2930,0
+20250328,142800,40228215,2930,2930,2930,2930,0
+20250328,142700,40228215,2930,2930,2930,2930,0
+20250328,142600,40228215,2930,2930,2930,2930,0
+20250328,142500,40228215,2930,2930,2930,2930,0
+20250328,142400,40228215,2930,2930,2930,2930,0
+20250328,142300,40228215,2930,2930,2930,2930,0
+20250328,142200,40228215,2930,2930,2930,2930,0
+20250328,142100,40228215,2930,2930,2930,2930,5
+20250328,142000,40213565,2945,2945,2945,2945,0
+20250328,141900,40213565,2945,2945,2945,2945,0
+20250328,141800,40213565,2945,2940,2945,2915,440
+20250328,141700,38924875,2950,2950,2950,2950,0
+20250328,141600,38924875,2950,2950,2950,2950,85
+20250328,141500,38674125,2950,2950,2950,2950,0
+20250328,141400,38674125,2950,2950,2950,2950,0
+20250328,141300,38674125,2950,2950,2950,2950,0
+20250328,141200,38674125,2950,2950,2950,2950,0
+20250328,141100,38674125,2950,2950,2950,2950,0
+20250328,141000,38674125,2950,2950,2950,2950,0
+20250328,140900,38674125,2950,2950,2950,2950,0
+20250328,140800,38674125,2950,2950,2950,2950,0
+20250328,140700,38674125,2950,2950,2950,2950,0
+20250328,140600,38674125,2950,2950,2950,2950,0
+20250328,140500,38674125,2950,2950,2950,2950,0
+20250328,140400,38674125,2950,2950,2950,2950,0
+20250328,140300,38674125,2950,2950,2950,2950,0
+20250328,140200,38674125,2950,2950,2950,2950,0
+20250328,140100,38674125,2950,2950,2950,2950,0
+20250328,140000,38674125,2950,2950,2950,2950,0
+20250328,135900,38674125,2950,2950,2950,2950,0
+20250328,135800,38674125,2950,2950,2950,2950,0
+20250328,135700,38674125,2950,2950,2950,2950,0
+20250328,135600,38674125,2950,2950,2950,2950,142
+20250328,135500,38255225,2940,2940,2940,2940,0
+20250328,135400,38255225,2940,2940,2940,2940,0
+20250328,135300,38255225,2940,2940,2940,2940,0
+20250328,135200,38255225,2940,2940,2940,2940,45
+20250328,135100,38122925,2940,2940,2940,2940,0
+20250328,135000,38122925,2940,2940,2940,2940,0
+20250328,134900,38122925,2940,2940,2940,2940,0
+20250328,134800,38122925,2940,2940,2940,2940,0
+20250328,134700,38122925,2940,2940,2940,2940,0
+20250328,134600,38122925,2940,2940,2940,2940,70
+20250328,134500,37917125,2960,2960,2960,2960,0
+20250328,134400,37917125,2960,2960,2960,2960,0
+20250328,134300,37917125,2960,2960,2960,2960,2
+20250328,134200,37911205,2970,2970,2970,2970,0
+20250328,134100,37911205,2970,2970,2970,2970,0
+20250328,134000,37911205,2970,2970,2970,2970,0
+20250328,133900,37911205,2970,2970,2970,2970,0
+20250328,133800,37911205,2970,2950,2970,2950,1007
+20250328,133700,34925785,2940,2940,2940,2940,0
+20250328,133600,34925785,2940,2940,2940,2940,0
+20250328,133500,34925785,2940,2940,2940,2940,69
+20250328,133400,34722925,2960,2960,2960,2960,0
+20250328,133300,34722925,2960,2960,2960,2960,0
+20250328,133200,34722925,2960,2960,2960,2960,0
+20250328,133100,34722925,2960,2960,2960,2960,0
+20250328,133000,34722925,2960,2960,2960,2960,1
+20250328,132900,34719965,2960,2960,2960,2960,0
+20250328,132800,34719965,2960,2960,2960,2960,0
+20250328,132700,34719965,2960,2960,2960,2960,0
+20250328,132600,34719965,2960,2965,2965,2960,3
+20250328,132500,34711080,2965,2965,2965,2965,0
+20250328,132400,34711080,2965,2965,2965,2965,0
+20250328,132300,34711080,2965,2965,2965,2965,0
+20250328,132200,34711080,2965,2965,2965,2965,0
+20250328,132100,34711080,2965,2965,2965,2965,0
+20250328,132000,34711080,2965,2965,2965,2965,0
+20250328,131900,34711080,2965,2965,2965,2965,0
+20250328,131800,34711080,2965,2965,2965,2965,0
+20250328,131700,34711080,2965,2965,2965,2965,0
+20250328,131600,34711080,2965,2965,2965,2965,9
+20250328,131500,34684395,2940,2940,2940,2940,3
+20250328,131400,34675575,2970,2970,2970,2970,0
+20250328,131300,34675575,2970,2970,2970,2970,0
+20250328,131200,34675575,2970,2970,2970,2970,0
+20250328,131100,34675575,2970,2970,2970,2970,0
+20250328,131000,34675575,2970,2970,2970,2970,0
+20250328,130900,34675575,2970,2970,2970,2970,0
+20250328,130800,34675575,2970,2965,2970,2965,200
+20250328,130700,34082450,2940,2940,2940,2940,0
+20250328,130600,34082450,2940,2940,2940,2940,1
+20250328,130500,34079510,2960,2945,2960,2945,700
+20250328,130400,32012920,2950,2950,2950,2950,0
+20250328,130300,32012920,2950,2950,2950,2950,0
+20250328,130200,32012920,2950,2945,2950,2945,300
+20250328,130100,31128850,2940,2940,2940,2940,0
+20250328,130000,31128850,2940,2940,2940,2940,0
+20250328,125900,31128850,2940,2940,2940,2940,0
+20250328,125800,31128850,2940,2940,2940,2940,0
+20250328,125700,31128850,2940,2940,2940,2940,18
+20250328,125600,31075930,2945,2945,2945,2945,0
+20250328,125500,31075930,2945,2940,2945,2940,290
+20250328,125400,30221955,2935,2935,2935,2935,0
+20250328,125300,30221955,2935,2935,2935,2935,2
+20250328,125200,30216085,2940,2940,2940,2940,0
+20250328,125100,30216085,2940,2940,2940,2940,0
+20250328,125000,30216085,2940,2940,2940,2940,1
+20250328,124900,30213145,2940,2940,2940,2940,0
+20250328,124800,30213145,2940,2940,2940,2940,0
+20250328,124700,30213145,2940,2940,2940,2940,0
+20250328,124600,30213145,2940,2940,2940,2940,0
+20250328,124500,30213145,2940,2940,2940,2940,0
+20250328,124400,30213145,2940,2940,2940,2940,0
+20250328,124300,30213145,2940,2940,2940,2940,0
+20250328,124200,30213145,2940,2940,2940,2940,0
+20250328,124100,30213145,2940,2940,2940,2940,0
+20250328,124000,30213145,2940,2940,2940,2940,0
+20250328,123900,30213145,2940,2940,2940,2940,0
+20250328,123800,30213145,2940,2940,2940,2940,1
+20250328,123700,30210205,2940,2940,2940,2940,0
+20250328,123600,30210205,2940,2940,2940,2940,0
+20250328,123500,30210205,2940,2940,2940,2940,0
+20250328,123400,30210205,2940,2940,2940,2940,0
+20250328,123300,30210205,2940,2940,2940,2940,0
+20250328,123200,30210205,2940,2940,2940,2940,0
+20250328,123100,30210205,2940,2940,2940,2940,0
+20250328,123000,30210205,2940,2940,2940,2940,0
+20250328,122900,30210205,2940,2940,2940,2940,0
+20250328,122800,30210205,2940,2940,2940,2940,1
+20250328,122700,30207265,2945,2945,2945,2945,0
+20250328,122600,30207265,2945,2945,2945,2945,0
+20250328,122500,30207265,2945,2945,2945,2945,0
+20250328,122400,30207265,2945,2945,2945,2945,0
+20250328,122300,30207265,2945,2925,2945,2925,304
+20250328,122200,29313610,2910,2910,2910,2910,0
+20250328,122100,29313610,2910,2910,2910,2910,0
+20250328,122000,29313610,2910,2910,2910,2910,0
+20250328,121900,29313610,2910,2915,2915,2910,85
+20250328,121800,29066110,2915,2915,2915,2915,0
+20250328,121700,29066110,2915,2915,2915,2915,0
+20250328,121600,29066110,2915,2915,2915,2915,0
+20250328,121500,29066110,2915,2915,2915,2915,0
+20250328,121400,29066110,2915,2915,2915,2915,0
+20250328,121300,29066110,2915,2915,2915,2915,0
+20250328,121200,29066110,2915,2915,2915,2915,6
+20250328,121100,29048620,2935,2935,2935,2935,0
+20250328,121000,29048620,2935,2935,2935,2935,0
+20250328,120900,29048620,2935,2935,2935,2935,0
+20250328,120800,29048620,2935,2935,2935,2935,0
+20250328,120700,29048620,2935,2935,2935,2935,0
+20250328,120600,29048620,2935,2935,2935,2935,0
+20250328,120500,29048620,2935,2935,2935,2935,0
+20250328,120400,29048620,2935,2935,2935,2935,0
+20250328,120300,29048620,2935,2935,2935,2935,0
+20250328,120200,29048620,2935,2935,2935,2935,0
+20250328,120100,29048620,2935,2935,2935,2935,0
+20250328,120000,29048620,2935,2935,2935,2935,0
+20250328,115900,29048620,2935,2935,2935,2935,0
+20250328,115800,29048620,2935,2935,2935,2935,0
+20250328,115700,29048620,2935,2935,2935,2935,0
+20250328,115600,29048620,2935,2935,2935,2935,0
+20250328,115500,29048620,2935,2935,2935,2935,0
+20250328,115400,29048620,2935,2935,2935,2935,0
+20250328,115300,29048620,2935,2935,2935,2935,0
+20250328,115200,29048620,2935,2935,2935,2935,0
+20250328,115100,29048620,2935,2935,2935,2935,0
+20250328,115000,29048620,2935,2935,2935,2935,0
+20250328,114900,29048620,2935,2935,2935,2935,0
+20250328,114800,29048620,2935,2935,2935,2935,0
+20250328,114700,29048620,2935,2935,2935,2935,0
+20250328,114600,29048620,2935,2935,2935,2935,0
+20250328,114500,29048620,2935,2935,2935,2935,0
+20250328,114400,29048620,2935,2935,2935,2935,0
+20250328,114300,29048620,2935,2935,2935,2935,0
+20250328,114200,29048620,2935,2930,2935,2915,89
+20250328,114100,28789030,2930,2930,2930,2930,0
+20250328,114000,28789030,2930,2930,2930,2930,0
+20250328,113900,28789030,2930,2930,2930,2930,0
+20250328,113800,28789030,2930,2935,2935,2930,3
+20250328,113700,28780230,2935,2935,2935,2935,0
+20250328,113600,28780230,2935,2935,2935,2935,0
+20250328,113500,28780230,2935,2935,2935,2935,0
+20250328,113400,28780230,2935,2935,2935,2935,0
+20250328,113300,28780230,2935,2935,2935,2935,0
+20250328,113200,28780230,2935,2935,2935,2935,0
+20250328,113100,28780230,2935,2935,2935,2935,0
+20250328,113000,28780230,2935,2935,2935,2935,0
+20250328,112900,28780230,2935,2935,2935,2935,0
+20250328,112800,28780230,2935,2935,2935,2935,0
+20250328,112700,28780230,2935,2935,2935,2935,0
+20250328,112600,28780230,2935,2935,2935,2935,0
+20250328,112500,28780230,2935,2935,2935,2935,0
+20250328,112400,28780230,2935,2935,2935,2935,1
+20250328,112300,28777295,2945,2945,2945,2945,0
+20250328,112200,28777295,2945,2945,2945,2945,0
+20250328,112100,28777295,2945,2945,2945,2945,0
+20250328,112000,28777295,2945,2945,2945,2945,0
+20250328,111900,28777295,2945,2945,2945,2945,0
+20250328,111800,28777295,2945,2945,2945,2945,0
+20250328,111700,28777295,2945,2945,2945,2945,0
+20250328,111600,28777295,2945,2945,2945,2945,0
+20250328,111500,28777295,2945,2945,2945,2945,2
+20250328,111400,28771405,2945,2945,2945,2945,0
+20250328,111300,28771405,2945,2945,2945,2945,0
+20250328,111200,28771405,2945,2945,2945,2945,0
+20250328,111100,28771405,2945,2945,2945,2945,0
+20250328,111000,28771405,2945,2945,2945,2945,0
+20250328,110900,28771405,2945,2915,2945,2915,400
+20250328,110800,27598625,2915,2915,2915,2915,0
+20250328,110700,27598625,2915,2910,2915,2910,169
+20250328,110600,27106490,2910,2910,2910,2910,50
+20250328,110500,26960990,2915,2915,2915,2915,0
+20250328,110400,26960990,2915,2915,2915,2915,0
+20250328,110300,26960990,2915,2915,2915,2915,0
+20250328,110200,26960990,2915,2915,2915,2915,0
+20250328,110100,26960990,2915,2915,2915,2915,0
+20250328,110000,26960990,2915,2910,2915,2910,37
+20250328,105900,26853230,2910,2925,2925,2910,93
+20250328,105800,26582585,2915,2920,2920,2915,2
+20250328,105700,26576750,2915,2915,2915,2915,0
+20250328,105600,26576750,2915,2930,2935,2910,4227
+20250328,105500,14264115,2945,2945,2945,2945,0
+20250328,105400,14264115,2945,2945,2945,2945,0
+20250328,105300,14264115,2945,2945,2945,2945,0
+20250328,105200,14264115,2945,2945,2945,2945,0
+20250328,105100,14264115,2945,2945,2945,2945,10
+20250328,105000,14234665,2935,2945,2945,2935,5
+20250328,104900,14219980,2930,2935,2935,2930,13
+20250328,104800,14181885,2930,2935,2935,2930,12
+20250328,104700,14146670,2935,2935,2935,2935,12
+20250328,104600,14111450,2935,2925,2935,2925,12
+20250328,104500,14076340,2930,2930,2930,2930,1
+20250328,104400,14073410,2935,2935,2935,2935,101
+20250328,104300,13776975,2935,2935,2935,2935,0
+20250328,104200,13776975,2935,2935,2935,2935,0
+20250328,104100,13776975,2935,2935,2935,2935,0
+20250328,104000,13776975,2935,2935,2935,2935,8
+20250328,103900,13753495,2935,2935,2935,2935,2
+20250328,103800,13747625,2935,2940,2940,2935,2
+20250328,103700,13741750,2935,2935,2935,2935,0
+20250328,103600,13741750,2935,2935,2935,2935,4
+20250328,103500,13730010,2935,2935,2935,2935,9
+20250328,103400,13703595,2935,2935,2935,2935,10
+20250328,103300,13674245,2935,2935,2935,2935,4
+20250328,103200,13662505,2920,2930,2930,2920,145
+20250328,103100,13239090,2935,2935,2935,2935,1
+20250328,103000,13236155,2935,2935,2935,2935,0
+20250328,102900,13236155,2935,2935,2935,2935,0
+20250328,102800,13236155,2935,2935,2935,2935,0
+20250328,102700,13236155,2935,2940,2940,2935,4
+20250328,102600,13224405,2940,2940,2940,2940,1
+20250328,102500,13221465,2940,2940,2940,2940,0
+20250328,102400,13221465,2940,2940,2940,2940,0
+20250328,102300,13221465,2940,2940,2940,2940,0
+20250328,102200,13221465,2940,2940,2940,2940,0
+20250328,102100,13221465,2940,2940,2940,2940,1
+20250328,102000,13218525,2930,2930,2930,2930,0
+20250328,101900,13218525,2930,2930,2930,2930,500
+20250328,101800,11753525,2950,2950,2950,2950,0
+20250328,101700,11753525,2950,2950,2950,2950,1
+20250328,101600,11750575,2945,2945,2945,2945,52
+20250328,101500,11597435,2930,2930,2930,2930,0
+20250328,101400,11597435,2930,2930,2930,2930,0
+20250328,101300,11597435,2930,2930,2930,2930,10
+20250328,101200,11568135,2940,2940,2940,2940,2
+20250328,101100,11562255,2945,2945,2945,2945,0
+20250328,101000,11562255,2945,2945,2945,2945,0
+20250328,100900,11562255,2945,2945,2945,2945,0
+20250328,100800,11562255,2945,2945,2945,2945,0
+20250328,100700,11562255,2945,2945,2945,2945,0
+20250328,100600,11562255,2945,2945,2945,2945,0
+20250328,100500,11562255,2945,2945,2945,2945,0
+20250328,100400,11562255,2945,2945,2945,2945,0
+20250328,100300,11562255,2945,2945,2945,2945,0
+20250328,100200,11562255,2945,2945,2945,2945,0
+20250328,100100,11562255,2945,2945,2945,2945,5
+20250328,100000,11547530,2950,2950,2950,2950,0
+20250328,095900,11547530,2950,2950,2950,2950,0
+20250328,095800,11547530,2950,2950,2950,2950,0
+20250328,095700,11547530,2950,2950,2950,2950,0
+20250328,095600,11547530,2950,2950,2950,2950,0
+20250328,095500,11547530,2950,2950,2950,2950,0
+20250328,095400,11547530,2950,2950,2950,2950,0
+20250328,095300,11547530,2950,2950,2950,2950,0
+20250328,095200,11547530,2950,2950,2950,2950,0
+20250328,095100,11547530,2950,2950,2950,2950,0
+20250328,095000,11547530,2950,2950,2950,2950,0
+20250328,094900,11547530,2950,2940,2950,2940,31
+20250328,094800,11456380,2940,2940,2940,2940,0
+20250328,094700,11456380,2940,2940,2940,2940,0
+20250328,094600,11456380,2940,2940,2940,2940,0
+20250328,094500,11456380,2940,2940,2940,2940,5
+20250328,094400,11441680,2940,2940,2940,2940,0
+20250328,094300,11441680,2940,2940,2940,2940,0
+20250328,094200,11441680,2940,2940,2940,2940,0
+20250328,094100,11441680,2940,2940,2940,2940,0
+20250328,094000,11441680,2940,2940,2940,2940,0
+20250328,093900,11441680,2940,2940,2940,2940,0
+20250328,093800,11441680,2940,2940,2940,2940,251
+20250328,093700,10703740,2955,2955,2955,2945,224
+20250328,093600,10043955,2955,2955,2955,2955,0
+20250328,093500,10043955,2955,2955,2955,2955,0
+20250328,093400,10043955,2955,2955,2955,2955,0
+20250328,093300,10043955,2955,2955,2955,2955,0
+20250328,093200,10043955,2955,2955,2955,2955,0
+20250328,093100,10043955,2955,2955,2955,2955,0
+20250328,093000,10043955,2955,2980,2980,2955,49
+20250328,092900,9899135,2940,2940,2940,2940,0
+20250328,092800,9899135,2940,2940,2940,2940,0
+20250328,092700,9899135,2940,2940,2940,2940,56
+20250328,092600,9734495,2980,2980,2980,2980,0
+20250328,092500,9734495,2980,2980,2980,2980,0
+20250328,092400,9734495,2980,2980,2980,2980,0
+20250328,092300,9734495,2980,2980,2980,2980,0
+20250328,092200,9734495,2980,2980,2980,2980,0
+20250328,092100,9734495,2980,2980,2980,2980,0
+20250328,092000,9734495,2980,2970,2980,2970,180
+20250328,091900,9198135,2940,2940,2940,2940,1
+20250328,091800,9195195,2950,2950,2950,2950,0
+20250328,091700,9195195,2950,2950,2950,2950,0
+20250328,091600,9195195,2950,2950,2950,2950,128
+20250328,091500,8817595,3005,3005,3005,3005,0
+20250328,091400,8817595,3005,2940,3005,2940,1335
+20250328,091300,4840760,2920,2945,2945,2915,885
+20250328,091200,2254785,2945,2945,2945,2945,0
+20250328,091100,2254785,2945,2960,2960,2945,11
+20250328,091000,2222240,2945,2945,2945,2945,0
+20250328,090900,2222240,2945,2945,2945,2945,0
+20250328,090800,2222240,2945,2950,2950,2945,2
+20250328,090700,2216345,2940,2940,2940,2940,4
+20250328,090600,2204585,2940,2925,2940,2925,15
+20250328,090500,2160635,2920,2920,2920,2920,0
+20250328,090400,2160635,2920,2920,2920,2920,0
+20250328,090300,2160635,2920,2920,2920,2920,0
+20250328,090200,2160635,2920,2970,2970,2920,204
+20250328,090100,1564080,2940,2940,2940,2940,504
+20250328,090000,82320,2940,2940,2940,2940,28