Add accumulated files

413640/min/candle-20250324.csv

@@ -0,0 +1,759 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,213700,1263476145,12070,12070,12070,12070,1068
+20250324,213600,1263476145,12070,12070,12070,12070,0
+20250324,213500,1263476145,12070,12070,12070,12070,0
+20250324,213400,1263476145,12070,12070,12070,12070,0
+20250324,213300,1263476145,12070,12070,12070,12070,0
+20250324,213200,1263476145,12070,12070,12070,12070,0
+20250324,213100,1263476145,12070,12070,12070,12070,0
+20250324,213000,1263476145,12070,12070,12070,12070,0
+20250324,212900,1263476145,12070,12070,12070,12070,0
+20250324,212800,1263476145,12070,12070,12070,12070,0
+20250324,212700,1263476145,12070,12070,12070,12070,0
+20250324,212600,1263476145,12070,12070,12070,12070,0
+20250324,212500,1263476145,12070,12070,12070,12070,0
+20250324,212400,1263476145,12070,12070,12070,12070,0
+20250324,212300,1263476145,12070,12070,12070,12070,0
+20250324,212200,1263476145,12070,12070,12070,12070,0
+20250324,212100,1263476145,12070,12070,12070,12070,0
+20250324,212000,1263476145,12070,12070,12070,12070,0
+20250324,211900,1263476145,12070,12070,12070,12070,0
+20250324,211800,1263476145,12070,12070,12070,12070,0
+20250324,211700,1263476145,12070,12070,12070,12070,0
+20250324,211600,1263476145,12070,12070,12070,12070,0
+20250324,211500,1263476145,12070,12070,12070,12070,0
+20250324,211400,1263476145,12070,12070,12070,12070,0
+20250324,211300,1263476145,12070,12070,12070,12070,0
+20250324,211200,1263476145,12070,12070,12070,12070,0
+20250324,211100,1263476145,12070,12070,12070,12070,0
+20250324,211000,1263476145,12070,12070,12070,12070,0
+20250324,210900,1263476145,12070,12070,12070,12070,0
+20250324,210800,1263476145,12070,12070,12070,12070,0
+20250324,210700,1263476145,12070,12070,12070,12070,1068
+20250324,210600,1263476145,12070,12070,12070,12070,0
+20250324,210500,1263476145,12070,12070,12070,12070,0
+20250324,210400,1263476145,12070,12070,12070,12070,0
+20250324,210300,1263476145,12070,12070,12070,12070,0
+20250324,210200,1263476145,12070,12070,12070,12070,0
+20250324,210100,1263476145,12070,12070,12070,12070,0
+20250324,210000,1263476145,12070,12070,12070,12070,0
+20250324,205900,1263476145,12070,12070,12070,12070,0
+20250324,205800,1263476145,12070,12070,12070,12070,0
+20250324,205700,1263476145,12070,12070,12070,12070,0
+20250324,205600,1263476145,12070,12070,12070,12070,0
+20250324,205500,1263476145,12070,12070,12070,12070,0
+20250324,205400,1263476145,12070,12070,12070,12070,0
+20250324,205300,1263476145,12070,12070,12070,12070,0
+20250324,205200,1263476145,12070,12070,12070,12070,0
+20250324,205100,1263476145,12070,12070,12070,12070,0
+20250324,205000,1263476145,12070,12070,12070,12070,0
+20250324,204900,1263476145,12070,12070,12070,12070,0
+20250324,204800,1263476145,12070,12070,12070,12070,0
+20250324,204700,1263476145,12070,12070,12070,12070,0
+20250324,204600,1263476145,12070,12070,12070,12070,0
+20250324,204500,1263476145,12070,12070,12070,12070,0
+20250324,204400,1263476145,12070,12070,12070,12070,0
+20250324,204300,1263476145,12070,12070,12070,12070,0
+20250324,204200,1263476145,12070,12070,12070,12070,0
+20250324,204100,1263476145,12070,12070,12070,12070,0
+20250324,204000,1263476145,12070,12070,12070,12070,0
+20250324,203900,1263476145,12070,12070,12070,12070,0
+20250324,203800,1263476145,12070,12070,12070,12070,0
+20250324,203700,1263476145,12070,12070,12070,12070,1068
+20250324,203600,1263476145,12070,12070,12070,12070,0
+20250324,203500,1263476145,12070,12070,12070,12070,0
+20250324,203400,1263476145,12070,12070,12070,12070,0
+20250324,203300,1263476145,12070,12070,12070,12070,0
+20250324,203200,1263476145,12070,12070,12070,12070,0
+20250324,203100,1263476145,12070,12070,12070,12070,0
+20250324,203000,1263476145,12070,12070,12070,12070,0
+20250324,202900,1263476145,12070,12070,12070,12070,0
+20250324,202800,1263476145,12070,12070,12070,12070,0
+20250324,202700,1263476145,12070,12070,12070,12070,0
+20250324,202600,1263476145,12070,12070,12070,12070,0
+20250324,202500,1263476145,12070,12070,12070,12070,0
+20250324,202400,1263476145,12070,12070,12070,12070,0
+20250324,202300,1263476145,12070,12070,12070,12070,0
+20250324,202200,1263476145,12070,12070,12070,12070,0
+20250324,202100,1263476145,12070,12070,12070,12070,0
+20250324,202000,1263476145,12070,12070,12070,12070,0
+20250324,201900,1263476145,12070,12070,12070,12070,0
+20250324,201800,1263476145,12070,12070,12070,12070,0
+20250324,201700,1263476145,12070,12070,12070,12070,0
+20250324,201600,1263476145,12070,12070,12070,12070,0
+20250324,201500,1263476145,12070,12070,12070,12070,0
+20250324,201400,1263476145,12070,12070,12070,12070,0
+20250324,201300,1263476145,12070,12070,12070,12070,0
+20250324,201200,1263476145,12070,12070,12070,12070,0
+20250324,201100,1263476145,12070,12070,12070,12070,0
+20250324,201000,1263476145,12070,12070,12070,12070,0
+20250324,200900,1263476145,12070,12070,12070,12070,0
+20250324,200800,1263476145,12070,12070,12070,12070,0
+20250324,200700,1263476145,12070,12070,12070,12070,1068
+20250324,200600,1263476145,12070,12070,12070,12070,0
+20250324,200500,1263476145,12070,12070,12070,12070,0
+20250324,200400,1263476145,12070,12070,12070,12070,0
+20250324,200300,1263476145,12070,12070,12070,12070,0
+20250324,200200,1263476145,12070,12070,12070,12070,0
+20250324,200100,1263476145,12070,12070,12070,12070,0
+20250324,200000,1263476145,12070,12070,12070,12070,0
+20250324,195900,1263476145,12070,12070,12070,12070,0
+20250324,195800,1263476145,12070,12070,12070,12070,0
+20250324,195700,1263476145,12070,12070,12070,12070,0
+20250324,195600,1263476145,12070,12070,12070,12070,0
+20250324,195500,1263476145,12070,12070,12070,12070,0
+20250324,195400,1263476145,12070,12070,12070,12070,0
+20250324,195300,1263476145,12070,12070,12070,12070,0
+20250324,195200,1263476145,12070,12070,12070,12070,0
+20250324,195100,1263476145,12070,12070,12070,12070,0
+20250324,195000,1263476145,12070,12070,12070,12070,0
+20250324,194900,1263476145,12070,12070,12070,12070,0
+20250324,194800,1263476145,12070,12070,12070,12070,0
+20250324,194700,1263476145,12070,12070,12070,12070,0
+20250324,194600,1263476145,12070,12070,12070,12070,0
+20250324,194500,1263476145,12070,12070,12070,12070,0
+20250324,194400,1263476145,12070,12070,12070,12070,0
+20250324,194300,1263476145,12070,12070,12070,12070,0
+20250324,194200,1263476145,12070,12070,12070,12070,0
+20250324,194100,1263476145,12070,12070,12070,12070,0
+20250324,194000,1263476145,12070,12070,12070,12070,0
+20250324,193900,1263476145,12070,12070,12070,12070,0
+20250324,193800,1263476145,12070,12070,12070,12070,0
+20250324,193700,1263476145,12070,12070,12070,12070,1068
+20250324,193600,1263476145,12070,12070,12070,12070,0
+20250324,193500,1263476145,12070,12070,12070,12070,0
+20250324,193400,1263476145,12070,12070,12070,12070,0
+20250324,193300,1263476145,12070,12070,12070,12070,0
+20250324,193200,1263476145,12070,12070,12070,12070,0
+20250324,193100,1263476145,12070,12070,12070,12070,0
+20250324,193000,1263476145,12070,12070,12070,12070,0
+20250324,192900,1263476145,12070,12070,12070,12070,0
+20250324,192800,1263476145,12070,12070,12070,12070,0
+20250324,192700,1263476145,12070,12070,12070,12070,0
+20250324,192600,1263476145,12070,12070,12070,12070,0
+20250324,192500,1263476145,12070,12070,12070,12070,0
+20250324,192400,1263476145,12070,12070,12070,12070,0
+20250324,192300,1263476145,12070,12070,12070,12070,0
+20250324,192200,1263476145,12070,12070,12070,12070,0
+20250324,192100,1263476145,12070,12070,12070,12070,0
+20250324,192000,1263476145,12070,12070,12070,12070,0
+20250324,191900,1263476145,12070,12070,12070,12070,0
+20250324,191800,1263476145,12070,12070,12070,12070,0
+20250324,191700,1263476145,12070,12070,12070,12070,0
+20250324,191600,1263476145,12070,12070,12070,12070,0
+20250324,191500,1263476145,12070,12070,12070,12070,0
+20250324,191400,1263476145,12070,12070,12070,12070,0
+20250324,191300,1263476145,12070,12070,12070,12070,0
+20250324,191200,1263476145,12070,12070,12070,12070,0
+20250324,191100,1263476145,12070,12070,12070,12070,0
+20250324,191000,1263476145,12070,12070,12070,12070,0
+20250324,190900,1263476145,12070,12070,12070,12070,0
+20250324,190800,1263476145,12070,12070,12070,12070,0
+20250324,190700,1263476145,12070,12070,12070,12070,1068
+20250324,190600,1263476145,12070,12070,12070,12070,0
+20250324,190500,1263476145,12070,12070,12070,12070,0
+20250324,190400,1263476145,12070,12070,12070,12070,0
+20250324,190300,1263476145,12070,12070,12070,12070,0
+20250324,190200,1263476145,12070,12070,12070,12070,0
+20250324,190100,1263476145,12070,12070,12070,12070,0
+20250324,190000,1263476145,12070,12070,12070,12070,0
+20250324,185900,1263476145,12070,12070,12070,12070,0
+20250324,185800,1263476145,12070,12070,12070,12070,0
+20250324,185700,1263476145,12070,12070,12070,12070,0
+20250324,185600,1263476145,12070,12070,12070,12070,0
+20250324,185500,1263476145,12070,12070,12070,12070,0
+20250324,185400,1263476145,12070,12070,12070,12070,0
+20250324,185300,1263476145,12070,12070,12070,12070,0
+20250324,185200,1263476145,12070,12070,12070,12070,0
+20250324,185100,1263476145,12070,12070,12070,12070,0
+20250324,185000,1263476145,12070,12070,12070,12070,0
+20250324,184900,1263476145,12070,12070,12070,12070,0
+20250324,184800,1263476145,12070,12070,12070,12070,0
+20250324,184700,1263476145,12070,12070,12070,12070,0
+20250324,184600,1263476145,12070,12070,12070,12070,0
+20250324,184500,1263476145,12070,12070,12070,12070,0
+20250324,184400,1263476145,12070,12070,12070,12070,0
+20250324,184300,1263476145,12070,12070,12070,12070,0
+20250324,184200,1263476145,12070,12070,12070,12070,0
+20250324,184100,1263476145,12070,12070,12070,12070,0
+20250324,184000,1263476145,12070,12070,12070,12070,0
+20250324,183900,1263476145,12070,12070,12070,12070,0
+20250324,183800,1263476145,12070,12070,12070,12070,0
+20250324,183700,1263476145,12070,12070,12070,12070,1068
+20250324,183600,1263476145,12070,12070,12070,12070,0
+20250324,183500,1263476145,12070,12070,12070,12070,0
+20250324,183400,1263476145,12070,12070,12070,12070,0
+20250324,183300,1263476145,12070,12070,12070,12070,0
+20250324,183200,1263476145,12070,12070,12070,12070,0
+20250324,183100,1263476145,12070,12070,12070,12070,0
+20250324,183000,1263476145,12070,12070,12070,12070,0
+20250324,182900,1263476145,12070,12070,12070,12070,0
+20250324,182800,1263476145,12070,12070,12070,12070,0
+20250324,182700,1263476145,12070,12070,12070,12070,0
+20250324,182600,1263476145,12070,12070,12070,12070,0
+20250324,182500,1263476145,12070,12070,12070,12070,0
+20250324,182400,1263476145,12070,12070,12070,12070,0
+20250324,182300,1263476145,12070,12070,12070,12070,0
+20250324,182200,1263476145,12070,12070,12070,12070,0
+20250324,182100,1263476145,12070,12070,12070,12070,0
+20250324,182000,1263476145,12070,12070,12070,12070,0
+20250324,181900,1263476145,12070,12070,12070,12070,0
+20250324,181800,1263476145,12070,12070,12070,12070,0
+20250324,181700,1263476145,12070,12070,12070,12070,0
+20250324,181600,1263476145,12070,12070,12070,12070,0
+20250324,181500,1263476145,12070,12070,12070,12070,0
+20250324,181400,1263476145,12070,12070,12070,12070,0
+20250324,181300,1263476145,12070,12070,12070,12070,0
+20250324,181200,1263476145,12070,12070,12070,12070,0
+20250324,181100,1263476145,12070,12070,12070,12070,0
+20250324,181000,1263476145,12070,12070,12070,12070,0
+20250324,180900,1263476145,12070,12070,12070,12070,0
+20250324,180800,1263476145,12070,12070,12070,12070,0
+20250324,180700,1263476145,12070,12070,12070,12070,1068
+20250324,180600,1263476145,12070,12070,12070,12070,0
+20250324,180500,1263476145,12070,12070,12070,12070,0
+20250324,180400,1263476145,12070,12070,12070,12070,0
+20250324,180300,1263476145,12070,12070,12070,12070,0
+20250324,180200,1263476145,12070,12070,12070,12070,0
+20250324,180100,1263476145,12070,12070,12070,12070,0
+20250324,180000,1263476145,12070,12070,12070,12070,0
+20250324,175900,1263476145,12070,12070,12070,12070,0
+20250324,175800,1263476145,12070,12070,12070,12070,0
+20250324,175700,1263476145,12070,12070,12070,12070,0
+20250324,175600,1263476145,12070,12070,12070,12070,0
+20250324,175500,1263476145,12070,12070,12070,12070,0
+20250324,175400,1263476145,12070,12070,12070,12070,0
+20250324,175300,1263476145,12070,12070,12070,12070,0
+20250324,175200,1263476145,12070,12070,12070,12070,0
+20250324,175100,1263476145,12070,12070,12070,12070,0
+20250324,175000,1263476145,12070,12070,12070,12070,0
+20250324,174900,1263476145,12070,12070,12070,12070,0
+20250324,174800,1263476145,12070,12070,12070,12070,0
+20250324,174700,1263476145,12070,12070,12070,12070,0
+20250324,174600,1263476145,12070,12070,12070,12070,0
+20250324,174500,1263476145,12070,12070,12070,12070,0
+20250324,174400,1263476145,12070,12070,12070,12070,0
+20250324,174300,1263476145,12070,12070,12070,12070,0
+20250324,174200,1263476145,12070,12070,12070,12070,0
+20250324,174100,1263476145,12070,12070,12070,12070,0
+20250324,174000,1263476145,12070,12070,12070,12070,0
+20250324,173900,1263476145,12070,12070,12070,12070,0
+20250324,173800,1263476145,12070,12070,12070,12070,0
+20250324,173700,1263476145,12070,12070,12070,12070,1068
+20250324,173600,1263476145,12070,12070,12070,12070,0
+20250324,173500,1263476145,12070,12070,12070,12070,0
+20250324,173400,1263476145,12070,12070,12070,12070,0
+20250324,173300,1263476145,12070,12070,12070,12070,0
+20250324,173200,1263476145,12070,12070,12070,12070,0
+20250324,173100,1263476145,12070,12070,12070,12070,0
+20250324,173000,1263476145,12070,12070,12070,12070,0
+20250324,172900,1263476145,12070,12070,12070,12070,0
+20250324,172800,1263476145,12070,12070,12070,12070,0
+20250324,172700,1263476145,12070,12070,12070,12070,0
+20250324,172600,1263476145,12070,12070,12070,12070,0
+20250324,172500,1263476145,12070,12070,12070,12070,0
+20250324,172400,1263476145,12070,12070,12070,12070,0
+20250324,172300,1263476145,12070,12070,12070,12070,0
+20250324,172200,1263476145,12070,12070,12070,12070,0
+20250324,172100,1263476145,12070,12070,12070,12070,0
+20250324,172000,1263476145,12070,12070,12070,12070,0
+20250324,171900,1263476145,12070,12070,12070,12070,0
+20250324,171800,1263476145,12070,12070,12070,12070,0
+20250324,171700,1263476145,12070,12070,12070,12070,0
+20250324,171600,1263476145,12070,12070,12070,12070,0
+20250324,171500,1263476145,12070,12070,12070,12070,0
+20250324,171400,1263476145,12070,12070,12070,12070,0
+20250324,171300,1263476145,12070,12070,12070,12070,0
+20250324,171200,1263476145,12070,12070,12070,12070,0
+20250324,171100,1263476145,12070,12070,12070,12070,0
+20250324,171000,1263476145,12070,12070,12070,12070,0
+20250324,170900,1263476145,12070,12070,12070,12070,0
+20250324,170800,1263476145,12070,12070,12070,12070,0
+20250324,170700,1263476145,12070,12070,12070,12070,1068
+20250324,170600,1263476145,12070,12070,12070,12070,0
+20250324,170500,1263476145,12070,12070,12070,12070,0
+20250324,170400,1263476145,12070,12070,12070,12070,0
+20250324,170300,1263476145,12070,12070,12070,12070,0
+20250324,170200,1263476145,12070,12070,12070,12070,0
+20250324,170100,1263476145,12070,12070,12070,12070,0
+20250324,170000,1263476145,12070,12070,12070,12070,0
+20250324,165900,1263476145,12070,12070,12070,12070,0
+20250324,165800,1263476145,12070,12070,12070,12070,0
+20250324,165700,1263476145,12070,12070,12070,12070,0
+20250324,165600,1263476145,12070,12070,12070,12070,0
+20250324,165500,1263476145,12070,12070,12070,12070,0
+20250324,165400,1263476145,12070,12070,12070,12070,0
+20250324,165300,1263476145,12070,12070,12070,12070,0
+20250324,165200,1263476145,12070,12070,12070,12070,0
+20250324,165100,1263476145,12070,12070,12070,12070,0
+20250324,165000,1263476145,12070,12070,12070,12070,0
+20250324,164900,1263476145,12070,12070,12070,12070,0
+20250324,164800,1263476145,12070,12070,12070,12070,0
+20250324,164700,1263476145,12070,12070,12070,12070,0
+20250324,164600,1263476145,12070,12070,12070,12070,0
+20250324,164500,1263476145,12070,12070,12070,12070,0
+20250324,164400,1263476145,12070,12070,12070,12070,0
+20250324,164300,1263476145,12070,12070,12070,12070,0
+20250324,164200,1263476145,12070,12070,12070,12070,0
+20250324,164100,1263476145,12070,12070,12070,12070,0
+20250324,164000,1263476145,12070,12070,12070,12070,0
+20250324,163900,1263476145,12070,12070,12070,12070,0
+20250324,163800,1263476145,12070,12070,12070,12070,0
+20250324,163700,1263476145,12070,12070,12070,12070,1068
+20250324,163600,1263476145,12070,12070,12070,12070,0
+20250324,163500,1263476145,12070,12070,12070,12070,0
+20250324,163400,1263476145,12070,12070,12070,12070,0
+20250324,163300,1263476145,12070,12070,12070,12070,0
+20250324,163200,1263476145,12070,12070,12070,12070,0
+20250324,163100,1263476145,12070,12070,12070,12070,0
+20250324,163000,1263476145,12070,12070,12070,12070,0
+20250324,162900,1263476145,12070,12070,12070,12070,0
+20250324,162800,1263476145,12070,12070,12070,12070,0
+20250324,162700,1263476145,12070,12070,12070,12070,0
+20250324,162600,1263476145,12070,12070,12070,12070,0
+20250324,162500,1263476145,12070,12070,12070,12070,0
+20250324,162400,1263476145,12070,12070,12070,12070,0
+20250324,162300,1263476145,12070,12070,12070,12070,0
+20250324,162200,1263476145,12070,12070,12070,12070,0
+20250324,162100,1263476145,12070,12070,12070,12070,0
+20250324,162000,1263476145,12070,12070,12070,12070,0
+20250324,161900,1263476145,12070,12070,12070,12070,0
+20250324,161800,1263476145,12070,12070,12070,12070,0
+20250324,161700,1263476145,12070,12070,12070,12070,0
+20250324,161600,1263476145,12070,12070,12070,12070,0
+20250324,161500,1263476145,12070,12070,12070,12070,0
+20250324,161400,1263476145,12070,12070,12070,12070,0
+20250324,161300,1263476145,12070,12070,12070,12070,0
+20250324,161200,1263476145,12070,12070,12070,12070,0
+20250324,161100,1263476145,12070,12070,12070,12070,0
+20250324,161000,1263476145,12070,12070,12070,12070,0
+20250324,160900,1263476145,12070,12070,12070,12070,0
+20250324,160800,1263476145,12070,12070,12070,12070,0
+20250324,160700,1263476145,12070,12070,12070,12070,1068
+20250324,160600,1263476145,12070,12070,12070,12070,0
+20250324,160500,1263476145,12070,12070,12070,12070,0
+20250324,160400,1263476145,12070,12070,12070,12070,0
+20250324,160300,1263476145,12070,12070,12070,12070,0
+20250324,160200,1263476145,12070,12070,12070,12070,0
+20250324,160100,1263476145,12070,12070,12070,12070,0
+20250324,160000,1263476145,12070,12070,12070,12070,0
+20250324,155900,1263476145,12070,12070,12070,12070,0
+20250324,155800,1263476145,12070,12070,12070,12070,0
+20250324,155700,1263476145,12070,12070,12070,12070,0
+20250324,155600,1263476145,12070,12070,12070,12070,0
+20250324,155500,1263476145,12070,12070,12070,12070,0
+20250324,155400,1263476145,12070,12070,12070,12070,0
+20250324,155300,1263476145,12070,12070,12070,12070,0
+20250324,155200,1263476145,12070,12070,12070,12070,0
+20250324,155100,1263476145,12070,12070,12070,12070,0
+20250324,155000,1263476145,12070,12070,12070,12070,0
+20250324,154900,1263476145,12070,12070,12070,12070,0
+20250324,154800,1263476145,12070,12070,12070,12070,0
+20250324,154700,1263476145,12070,12070,12070,12070,0
+20250324,154600,1263476145,12070,12070,12070,12070,0
+20250324,154500,1263476145,12070,12070,12070,12070,0
+20250324,154400,1263476145,12070,12070,12070,12070,0
+20250324,154300,1263476145,12070,12070,12070,12070,0
+20250324,154200,1263476145,12070,12070,12070,12070,0
+20250324,154100,1263476145,12070,12070,12070,12070,0
+20250324,154000,1263476145,12070,12070,12070,12070,0
+20250324,153900,1263476145,12070,12070,12070,12070,0
+20250324,153800,1263476145,12070,12070,12070,12070,0
+20250324,153700,1263476145,12070,12070,12070,12070,1068
+20250324,153600,1263476145,12070,12070,12070,12070,0
+20250324,153500,1263476145,12070,12070,12070,12070,0
+20250324,153400,1263476145,12070,12070,12070,12070,0
+20250324,153300,1263476145,12070,12070,12070,12070,0
+20250324,153200,1263476145,12070,12070,12070,12070,0
+20250324,153100,1263476145,12070,12070,12070,12070,0
+20250324,153000,1263476145,12070,12070,12070,12070,1068
+20250324,152900,1250585385,12100,12100,12100,12100,0
+20250324,152800,1250585385,12100,12100,12100,12100,0
+20250324,152700,1250585385,12100,12100,12100,12100,0
+20250324,152600,1250585385,12100,12100,12100,12100,0
+20250324,152500,1250585385,12100,12100,12100,12100,0
+20250324,152400,1250585385,12100,12100,12100,12100,0
+20250324,152300,1250585385,12100,12100,12100,12100,0
+20250324,152200,1250585385,12100,12100,12100,12100,0
+20250324,152100,1250585385,12100,12100,12100,12100,0
+20250324,152000,1250585385,12100,12100,12100,12100,0
+20250324,151900,1250585385,12100,12090,12110,12090,122
+20250324,151800,1249109625,12080,12090,12090,12080,92
+20250324,151700,1247997790,12100,12100,12100,12100,0
+20250324,151600,1247997790,12100,12100,12100,12100,0
+20250324,151500,1247997790,12100,12100,12100,12100,0
+20250324,151400,1247997790,12100,12100,12100,12100,15
+20250324,151300,1247816290,12100,12100,12100,12100,0
+20250324,151200,1247816290,12100,12100,12100,12100,3
+20250324,151100,1247779990,12100,12100,12100,12100,525
+20250324,151000,1241427490,12100,12100,12100,12100,481
+20250324,150900,1235607390,12100,12100,12100,12100,0
+20250324,150800,1235607390,12100,12090,12100,12090,72
+20250324,150700,1234736200,12090,12070,12090,12070,588
+20250324,150600,1227628370,12060,12060,12060,12060,30
+20250324,150500,1227266570,12060,12060,12070,12060,161
+20250324,150400,1225324310,12070,12060,12070,12060,648
+20250324,150300,1217506150,12050,12050,12050,12050,953
+20250324,150200,1206022500,12050,12050,12050,12050,319
+20250324,150100,1202178550,12050,12050,12050,12050,31
+20250324,150000,1201805000,12050,12050,12050,12050,127
+20250324,145900,1200274650,12050,12030,12050,12030,295
+20250324,145800,1196721200,12050,12050,12050,12050,0
+20250324,145700,1196721200,12050,12050,12050,12050,15
+20250324,145600,1196540450,12050,12050,12050,12050,689
+20250324,145500,1188238000,12010,12010,12010,12010,0
+20250324,145400,1188238000,12010,12010,12010,12010,726
+20250324,145300,1179518740,12050,12050,12050,12050,86
+20250324,145200,1178482440,12050,12050,12050,12050,0
+20250324,145100,1178482440,12050,12050,12050,12050,113
+20250324,145000,1177120790,12000,12000,12000,12000,1
+20250324,144900,1177108790,12000,12000,12000,12000,0
+20250324,144800,1177108790,12000,12000,12000,12000,0
+20250324,144700,1177108790,12000,12000,12000,12000,0
+20250324,144600,1177108790,12000,12000,12000,12000,0
+20250324,144500,1177108790,12000,12000,12000,12000,0
+20250324,144400,1177108790,12000,12000,12000,12000,210
+20250324,144300,1174588790,12050,12050,12050,12050,0
+20250324,144200,1174588790,12050,12050,12050,12050,0
+20250324,144100,1174588790,12050,12050,12050,12050,213
+20250324,144000,1172022140,12000,12000,12000,12000,0
+20250324,143900,1172022140,12000,12000,12000,12000,323
+20250324,143800,1168146140,12000,12000,12000,12000,0
+20250324,143700,1168146140,12000,12000,12000,12000,171
+20250324,143600,1166094140,12000,12000,12000,12000,920
+20250324,143500,1155054140,12070,12070,12070,12070,0
+20250324,143400,1155054140,12070,12070,12070,12070,0
+20250324,143300,1155054140,12070,12070,12070,12070,0
+20250324,143200,1155054140,12070,12070,12070,12070,0
+20250324,143100,1155054140,12070,12070,12070,12070,0
+20250324,143000,1155054140,12070,12070,12070,12070,0
+20250324,142900,1155054140,12070,12070,12070,12070,0
+20250324,142800,1155054140,12070,12040,12070,12040,99
+20250324,142700,1153860410,12070,12070,12070,12070,0
+20250324,142600,1153860410,12070,12070,12070,12070,0
+20250324,142500,1153860410,12070,12070,12070,12070,8
+20250324,142400,1153763850,12030,12030,12030,12030,208
+20250324,142300,1151261610,12070,12070,12070,12070,0
+20250324,142200,1151261610,12070,12070,12070,12070,0
+20250324,142100,1151261610,12070,12070,12070,12070,0
+20250324,142000,1151261610,12070,12070,12070,12070,42
+20250324,141900,1150754670,12010,12020,12020,12010,780
+20250324,141800,1141385870,12030,12030,12030,12030,54
+20250324,141700,1140736250,12080,12080,12080,12080,0
+20250324,141600,1140736250,12080,12080,12080,12080,0
+20250324,141500,1140736250,12080,12070,12080,12070,43
+20250324,141400,1140217160,12080,12080,12080,12080,0
+20250324,141300,1140217160,12080,12080,12080,12080,57
+20250324,141200,1139528600,12080,12080,12080,12080,4
+20250324,141100,1139480280,12090,12090,12090,12090,910
+20250324,141000,1128478380,12090,12090,12090,12090,841
+20250324,140900,1118310690,12080,12080,12080,12080,1005
+20250324,140800,1106170290,12000,12000,12000,12000,0
+20250324,140700,1106170290,12000,12000,12000,12000,0
+20250324,140600,1106170290,12000,12000,12000,12000,0
+20250324,140500,1106170290,12000,12060,12090,12000,1020
+20250324,140400,1093871430,12070,12070,12070,12070,5
+20250324,140300,1093811080,12080,12080,12080,12080,1
+20250324,140200,1093799000,12090,12090,12090,12090,0
+20250324,140100,1093799000,12090,12080,12090,12080,25
+20250324,140000,1093496800,12090,12000,12090,12000,791
+20250324,135900,1083943730,12030,12030,12030,12030,1356
+20250324,135800,1067631050,12020,12030,12030,12020,309
+20250324,135700,1063916540,12030,12030,12030,12030,160
+20250324,135600,1061991740,12030,12030,12030,12030,146
+20250324,135500,1060235360,12100,12100,12100,12100,858
+20250324,135400,1049853560,12100,12100,12100,12100,0
+20250324,135300,1049853560,12100,12100,12100,12100,0
+20250324,135200,1049853560,12100,12100,12100,12100,15
+20250324,135100,1049672060,12100,12100,12100,12100,0
+20250324,135000,1049672060,12100,12010,12100,12010,898
+20250324,134900,1038828260,12000,11990,12000,11990,351
+20250324,134800,1034616270,11990,11990,11990,11990,47
+20250324,134700,1034052740,11990,11990,11990,11990,35
+20250324,134600,1033633090,12000,12000,12000,12000,0
+20250324,134500,1033633090,12000,11990,12000,11990,685
+20250324,134400,1025414090,11970,11970,11970,11970,0
+20250324,134300,1025414090,11970,11970,11970,11970,0
+20250324,134200,1025414090,11970,11970,11970,11970,0
+20250324,134100,1025414090,11970,11970,11970,11970,2
+20250324,134000,1025390150,12060,12000,12060,11960,744
+20250324,133900,1016461920,12060,12060,12060,12060,0
+20250324,133800,1016461920,12060,12060,12060,12060,0
+20250324,133700,1016461920,12060,12060,12060,12060,4
+20250324,133600,1016413680,12080,12080,12080,12080,30
+20250324,133500,1016051280,12100,12080,12100,12080,797
+20250324,133400,1006416360,12080,12080,12080,12080,10
+20250324,133300,1006295560,12080,12080,12080,12080,0
+20250324,133200,1006295560,12080,12080,12080,12080,0
+20250324,133100,1006295560,12080,12080,12080,12080,0
+20250324,133000,1006295560,12080,12030,12080,12030,767
+20250324,132900,997052900,12020,12020,12020,12020,30
+20250324,132800,996692300,12020,12020,12020,12020,37
+20250324,132700,996247560,11930,11930,11930,11930,0
+20250324,132600,996247560,11930,11930,11930,11930,0
+20250324,132500,996247560,11930,11990,12030,11930,744
+20250324,132400,987313400,11920,11920,11920,11920,1
+20250324,132300,987301480,12000,12000,12000,12000,0
+20250324,132200,987301480,12000,12000,12000,12000,0
+20250324,132100,987301480,12000,12000,12000,12000,0
+20250324,132000,987301480,12000,11990,12000,11910,970
+20250324,131900,975680290,11940,11940,11940,11940,4
+20250324,131800,975632530,11930,11930,11930,11930,30
+20250324,131700,975274630,11930,11930,11930,11930,13
+20250324,131600,975119540,12000,12000,12000,12000,0
+20250324,131500,975119540,12000,12000,12040,11940,1129
+20250324,131400,961583390,12000,12000,12000,12000,0
+20250324,131300,961583390,12000,12000,12000,12000,0
+20250324,131200,961583390,12000,12000,12000,12000,1
+20250324,131100,961571390,12000,12000,12000,12000,0
+20250324,131000,961571390,12000,12000,12000,11940,997
+20250324,130900,949623110,11910,11910,11910,11910,0
+20250324,130800,949623110,11910,11910,11910,11910,79
+20250324,130700,948682220,11910,11910,11910,11910,0
+20250324,130600,948682220,11910,11950,11950,11910,51
+20250324,130500,948072810,12000,12000,12000,11950,991
+20250324,130400,936200710,11940,11940,11940,11940,0
+20250324,130300,936200710,11940,11940,11940,11940,0
+20250324,130200,936200710,11940,11940,11940,11940,0
+20250324,130100,936200710,11940,11950,11950,11940,334
+20250324,130000,932211200,12000,12000,12000,12000,680
+20250324,125900,924051200,11960,11960,11960,11960,4
+20250324,125800,924003360,11960,11960,11960,11960,26
+20250324,125700,923692400,11950,11950,11950,11950,0
+20250324,125600,923692400,11950,11950,11950,11950,64
+20250324,125500,922927600,12050,12000,12050,12000,771
+20250324,125400,913661770,11950,11950,11950,11950,0
+20250324,125300,913661770,11950,11950,11950,11950,0
+20250324,125200,913661770,11950,11950,11950,11950,73
+20250324,125100,912789420,12000,12000,12000,12000,0
+20250324,125000,912789420,12000,12000,12000,12000,734
+20250324,124900,903981420,12000,12000,12000,12000,0
+20250324,124800,903981420,12000,12000,12000,12000,0
+20250324,124700,903981420,12000,12000,12000,12000,2
+20250324,124600,903957420,12000,12000,12000,12000,0
+20250324,124500,903957420,12000,11950,12000,11950,701
+20250324,124400,895550850,11950,11950,11950,11950,0
+20250324,124300,895550850,11950,11950,11950,11950,0
+20250324,124200,895550850,11950,11950,11950,11950,26
+20250324,124100,895240150,11950,11950,11950,11950,6
+20250324,124000,895168450,12000,11970,12000,11970,796
+20250324,123900,885618580,11910,11950,11950,11910,451
+20250324,123800,880246460,11980,11980,11980,11980,50
+20250324,123700,879647460,12000,12000,12000,12000,3
+20250324,123600,879611460,12000,12000,12000,12000,0
+20250324,123500,879611460,12000,11940,12000,11940,794
+20250324,123400,870094950,11940,11940,11940,11940,0
+20250324,123300,870094950,11940,11940,11940,11940,5
+20250324,123200,870035250,11940,11940,11940,11940,0
+20250324,123100,870035250,11940,11940,11940,11940,0
+20250324,123000,870035250,11940,11930,11940,11930,780
+20250324,122900,860729080,11940,11940,11940,11940,0
+20250324,122800,860729080,11940,11940,11940,11940,4
+20250324,122700,860681320,11870,11870,11870,11870,500
+20250324,122600,854746320,11870,11930,11930,11870,209
+20250324,122500,852264270,12010,12000,12010,12000,633
+20250324,122400,844667650,11990,11990,11990,11990,240
+20250324,122300,841790050,11900,11900,11900,11900,0
+20250324,122200,841790050,11900,11930,11930,11900,550
+20250324,122100,835243550,11950,11950,11950,11950,450
+20250324,122000,829866050,12000,11990,12010,11990,661
+20250324,121900,821934540,11990,11990,11990,11990,2
+20250324,121800,821910560,11990,11990,11990,11990,0
+20250324,121700,821910560,11990,11990,11990,11990,0
+20250324,121600,821910560,11990,11990,11990,11990,0
+20250324,121500,821910560,11990,11940,11990,11940,762
+20250324,121400,812791830,11950,11950,11950,11950,0
+20250324,121300,812791830,11950,11950,11950,11950,0
+20250324,121200,812791830,11950,11950,11950,11950,4
+20250324,121100,812744030,11970,11970,11970,11970,0
+20250324,121000,812744030,11970,11900,11970,11900,731
+20250324,120900,804019700,11880,11900,11900,11880,279
+20250324,120800,800701480,11910,11910,11910,11910,0
+20250324,120700,800701480,11910,11910,11910,11910,60
+20250324,120600,799986880,11960,11960,11960,11960,2
+20250324,120500,799962960,11910,11960,12000,11910,780
+20250324,120400,790618550,11910,11910,11910,11910,0
+20250324,120300,790618550,11910,11910,11910,11910,0
+20250324,120200,790618550,11910,11910,11910,11910,20
+20250324,120100,790380350,11910,11920,11920,11910,1056
+20250324,120000,777794380,11930,11980,12000,11930,1485
+20250324,115900,760029960,12000,12000,12000,12000,2
+20250324,115800,760005960,11940,11940,11940,11940,0
+20250324,115700,760005960,11940,11940,11940,11940,0
+20250324,115600,760005960,11940,11940,11940,11940,0
+20250324,115500,760005960,11940,12000,12010,11940,857
+20250324,115400,749727370,11950,11950,11950,11950,0
+20250324,115300,749727370,11950,11950,11950,11950,73
+20250324,115200,748855020,11960,11960,11960,11960,65
+20250324,115100,748077620,12000,11960,12000,11960,53
+20250324,115000,747443620,11950,12000,12060,11950,965
+20250324,114900,735859540,12000,12000,12000,12000,0
+20250324,114800,735859540,12000,12000,12000,12000,6
+20250324,114700,735787540,12000,12000,12000,12000,0
+20250324,114600,735787540,12000,12000,12000,12000,0
+20250324,114500,735787540,12000,11990,12000,11990,606
+20250324,114400,728517220,11920,11920,11920,11920,600
+20250324,114300,721365220,11920,11920,11920,11920,2
+20250324,114200,721341380,11920,11920,11920,11920,0
+20250324,114100,721341380,11920,11920,11920,11920,549
+20250324,114000,714797300,12000,11990,12000,11990,650
+20250324,113900,707002030,11920,11920,11920,11920,2
+20250324,113800,706978190,11920,11920,11920,11920,11
+20250324,113700,706847070,11920,11920,11920,11920,0
+20250324,113600,706847070,11920,11930,11930,11920,50
+20250324,113500,706250970,11920,11930,12000,11920,846
+20250324,113400,696114880,11930,11950,11950,11930,403
+20250324,113300,691303870,11960,11960,11960,11960,105
+20250324,113200,690048070,11970,11990,11990,11970,333
+20250324,113100,686060200,12000,12010,12010,12000,344
+20250324,113000,681931700,12060,12050,12080,12050,628
+20250324,112900,674354190,12000,12000,12000,12000,0
+20250324,112800,674354190,12000,12000,12000,12000,0
+20250324,112700,674354190,12000,12000,12000,12000,0
+20250324,112600,674354190,12000,12000,12000,12000,37
+20250324,112500,673910190,12000,12030,12060,12000,774
+20250324,112400,664591830,12060,12060,12060,12060,0
+20250324,112300,664591830,12060,12060,12060,12060,0
+20250324,112200,664591830,12060,12060,12060,12060,0
+20250324,112100,664591830,12060,12060,12060,12060,0
+20250324,112000,664591830,12060,12000,12070,12000,632
+20250324,111900,656979790,12000,12000,12000,12000,5
+20250324,111800,656919790,11990,12000,12000,11990,91
+20250324,111700,655828660,12000,12000,12000,12000,1
+20250324,111600,655816660,12070,12070,12070,12070,0
+20250324,111500,655816660,12070,12070,12090,12020,945
+20250324,111400,644412960,12070,12070,12070,12070,0
+20250324,111300,644412960,12070,12070,12070,12070,0
+20250324,111200,644412960,12070,12070,12070,12070,0
+20250324,111100,644412960,12070,12060,12070,12060,60
+20250324,111000,643688770,12090,12020,12090,12020,749
+20250324,110900,634651630,11990,12000,12000,11990,321
+20250324,110800,630800630,12040,12040,12040,12040,0
+20250324,110700,630800630,12040,12040,12040,12040,0
+20250324,110600,630800630,12040,12040,12040,12040,0
+20250324,110500,630800630,12040,12070,12070,12000,1343
+20250324,110400,614636310,12030,12030,12030,12030,0
+20250324,110300,614636310,12030,12030,12030,12030,0
+20250324,110200,614636310,12030,12030,12030,12030,575
+20250324,110100,607719060,12030,12030,12030,12030,66
+20250324,110000,606925080,12080,12080,12080,12080,568
+20250324,105900,600063640,12080,12080,12080,12080,0
+20250324,105800,600063640,12080,12080,12080,12080,0
+20250324,105700,600063640,12080,12080,12080,12080,5
+20250324,105600,600003240,12090,12090,12090,12090,0
+20250324,105500,600003240,12090,12020,12090,12020,717
+20250324,105400,591351260,12030,12030,12030,12030,0
+20250324,105300,591351260,12030,12030,12030,12030,0
+20250324,105200,591351260,12030,12030,12030,12030,0
+20250324,105100,591351260,12030,12030,12030,12030,0
+20250324,105000,591351260,12030,12000,12080,12000,684
+20250324,104900,583129070,11960,11980,11980,11960,293
+20250324,104800,579623910,11980,11980,11980,11980,0
+20250324,104700,579623910,11980,11980,11980,11980,1
+20250324,104600,579611930,12030,12030,12030,12030,0
+20250324,104500,579611930,12030,12030,12030,12000,696
+20250324,104400,571241300,12020,12030,12030,12020,87
+20250324,104300,570195050,12080,12080,12080,12080,20
+20250324,104200,569953450,12020,12020,12020,12020,0
+20250324,104100,569953450,12020,12020,12020,12020,0
+20250324,104000,569953450,12020,12100,12110,12020,1295
+20250324,103900,554320040,12060,12070,12070,12060,400
+20250324,103800,549493040,12100,12100,12100,12100,150
+20250324,103700,547678040,12100,12100,12100,12100,0
+20250324,103600,547678040,12100,12100,12100,12100,0
+20250324,103500,547678040,12100,12090,12100,12040,763
+20250324,103400,538453380,12020,12020,12020,12020,0
+20250324,103300,538453380,12020,12020,12020,12020,0
+20250324,103200,538453380,12020,12020,12020,12020,70
+20250324,103100,537611980,12040,12050,12050,12040,58
+20250324,103000,536913300,12110,12090,12110,12090,749
+20250324,102900,527850650,12030,12030,12030,12030,31
+20250324,102800,527477720,12090,12090,12090,12090,4
+20250324,102700,527429360,12100,12100,12100,12100,1
+20250324,102600,527417260,12100,12100,12100,12100,0
+20250324,102500,527417260,12100,12090,12100,12090,561
+20250324,102400,520629680,12100,12100,12100,12100,0
+20250324,102300,520629680,12100,12100,12100,12100,0
+20250324,102200,520629680,12100,12100,12100,12100,0
+20250324,102100,520629680,12100,12100,12100,12100,0
+20250324,102000,520629680,12100,12100,12100,12100,567
+20250324,101900,513768980,12000,12060,12060,12000,474
+20250324,101800,508058650,12060,12060,12060,12060,12
+20250324,101700,507913930,12050,12050,12050,12050,20
+20250324,101600,507672930,12120,12120,12120,12120,0
+20250324,101500,507672930,12120,12080,12130,12040,888
+20250324,101400,496920250,12030,12030,12030,12030,0
+20250324,101300,496920250,12030,12030,12030,12030,1050
+20250324,101200,484288750,12030,12030,12030,12030,0
+20250324,101100,484288750,12030,12090,12090,12030,133
+20250324,101000,482685360,12100,12060,12100,12060,670
+20250324,100900,474596280,12010,12010,12010,12010,6
+20250324,100800,474524220,12020,12020,12020,12020,8
+20250324,100700,474428060,12020,12020,12020,12020,0
+20250324,100600,474428060,12020,12020,12020,12020,98
+20250324,100500,473250100,12020,12050,12070,12020,598
+20250324,100400,466037450,12010,12010,12010,12010,400
+20250324,100300,461233450,12010,12010,12010,12010,65
+20250324,100200,460452800,12010,12050,12050,12010,1149
+20250324,100100,446628550,12060,12060,12060,12060,0
+20250324,100000,446628550,12060,12090,12100,12060,766
+20250324,095900,437372490,12090,12090,12090,12090,0
+20250324,095800,437372490,12090,12090,12090,12090,0
+20250324,095700,437372490,12090,12150,12150,12090,64
+20250324,095600,436598550,12100,12100,12100,12100,242
+20250324,095500,433670350,12100,12120,12150,12100,940
+20250324,095400,422277050,12100,12100,12100,12100,5
+20250324,095300,422216550,12120,12120,12120,12120,52
+20250324,095200,421586310,12150,12150,12150,12150,0
+20250324,095100,421586310,12150,12100,12180,12100,1708
+20250324,095000,400916620,12100,12090,12100,12090,863
+20250324,094900,390476160,12090,12060,12090,12040,662
+20250324,094800,382497700,12060,12060,12060,12060,166
+20250324,094700,380495740,12070,12160,12160,12070,2661
+20250324,094600,348284060,12200,12200,12200,12200,1
+20250324,094500,348271860,12250,12220,12250,12220,542
+20250324,094400,341639590,12130,12130,12130,12130,1
+20250324,094300,341627460,12120,12120,12120,12120,0
+20250324,094200,341627460,12120,12240,12240,12120,426
+20250324,094100,336449370,12240,12160,12240,12160,14
+20250324,094000,336278730,12150,12250,12250,12150,837
+20250324,093900,326042210,12250,12250,12250,12250,101
+20250324,093800,324804960,12250,12250,12250,12250,0
+20250324,093700,324804960,12250,12220,12250,12220,34
+20250324,093600,324388550,12260,12260,12260,12260,0
+20250324,093500,324388550,12260,12230,12260,12230,1432
+20250324,093400,306835520,12210,12210,12210,12210,0
+20250324,093300,306835520,12210,12220,12230,12210,392
+20250324,093200,302045470,12260,12260,12260,12260,0
+20250324,093100,302045470,12260,12260,12260,12260,0
+20250324,093000,302045470,12260,12260,12260,12260,634
+20250324,092900,294272630,12260,12260,12260,12260,2
+20250324,092800,294248110,12190,12190,12190,12190,7
+20250324,092700,294162780,12260,12250,12260,12250,320
+20250324,092600,290240850,12200,12210,12210,12200,1067
+20250324,092500,277222810,12150,12200,12300,12150,7096
+20250324,092400,190546140,12190,12190,12190,12190,347
+20250324,092300,186316210,12190,12170,12190,12100,2245
+20250324,092200,159017690,12180,12200,12200,12180,149
+20250324,092100,157201630,12190,12160,12190,12160,178
+20250324,092000,155032890,12160,12120,12190,12120,940
+20250324,091900,143604790,12120,12120,12120,12120,1
+20250324,091800,143592670,12130,12130,12130,12130,20
+20250324,091700,143350070,12070,12080,12080,12070,23
+20250324,091600,143072430,12100,12150,12150,12100,380
+20250324,091500,138462360,12200,12100,12200,12090,3118
+20250324,091400,100651950,12110,12110,12110,12110,150
+20250324,091300,98835450,12100,12050,12100,12050,885
+20250324,091200,88138360,12050,12030,12050,12030,341
+20250324,091100,84033460,11960,11960,11960,11960,0
+20250324,091000,84033460,11960,11890,11960,11830,749
+20250324,090900,75101530,11820,11860,11860,11820,467
+20250324,090800,69568130,11890,11890,11890,11890,7
+20250324,090700,69484900,11890,11890,11890,11890,8
+20250324,090600,69389780,11890,11820,11890,11800,1828
+20250324,090500,47806860,11810,11830,11880,11810,640
+20250324,090400,40240620,11830,11850,11850,11820,600
+20250324,090300,33142110,11850,11880,11880,11850,1472
+20250324,090200,15683140,11880,11960,11960,11880,631
+20250324,090100,8180160,12010,12060,12060,12010,306
+20250324,090000,4504050,12080,11940,12080,11940,376

413640/min/candle-20250325.csv

@@ -0,0 +1,757 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,213500,1525109680,11210,11210,11210,11210,1533
+20250325,213400,1525109680,11210,11210,11210,11210,0
+20250325,213300,1525109680,11210,11210,11210,11210,0
+20250325,213200,1525109680,11210,11210,11210,11210,0
+20250325,213100,1525109680,11210,11210,11210,11210,0
+20250325,213000,1525109680,11210,11210,11210,11210,0
+20250325,212900,1525109680,11210,11210,11210,11210,0
+20250325,212800,1525109680,11210,11210,11210,11210,0
+20250325,212700,1525109680,11210,11210,11210,11210,0
+20250325,212600,1525109680,11210,11210,11210,11210,0
+20250325,212500,1525109680,11210,11210,11210,11210,0
+20250325,212400,1525109680,11210,11210,11210,11210,0
+20250325,212300,1525109680,11210,11210,11210,11210,0
+20250325,212200,1525109680,11210,11210,11210,11210,0
+20250325,212100,1525109680,11210,11210,11210,11210,0
+20250325,212000,1525109680,11210,11210,11210,11210,0
+20250325,211900,1525109680,11210,11210,11210,11210,0
+20250325,211800,1525109680,11210,11210,11210,11210,0
+20250325,211700,1525109680,11210,11210,11210,11210,0
+20250325,211600,1525109680,11210,11210,11210,11210,0
+20250325,211500,1525109680,11210,11210,11210,11210,0
+20250325,211400,1525109680,11210,11210,11210,11210,0
+20250325,211300,1525109680,11210,11210,11210,11210,0
+20250325,211200,1525109680,11210,11210,11210,11210,0
+20250325,211100,1525109680,11210,11210,11210,11210,0
+20250325,211000,1525109680,11210,11210,11210,11210,0
+20250325,210900,1525109680,11210,11210,11210,11210,0
+20250325,210800,1525109680,11210,11210,11210,11210,0
+20250325,210700,1525109680,11210,11210,11210,11210,0
+20250325,210600,1525109680,11210,11210,11210,11210,0
+20250325,210500,1525109680,11210,11210,11210,11210,1533
+20250325,210400,1525109680,11210,11210,11210,11210,0
+20250325,210300,1525109680,11210,11210,11210,11210,0
+20250325,210200,1525109680,11210,11210,11210,11210,0
+20250325,210100,1525109680,11210,11210,11210,11210,0
+20250325,210000,1525109680,11210,11210,11210,11210,0
+20250325,205900,1525109680,11210,11210,11210,11210,0
+20250325,205800,1525109680,11210,11210,11210,11210,0
+20250325,205700,1525109680,11210,11210,11210,11210,0
+20250325,205600,1525109680,11210,11210,11210,11210,0
+20250325,205500,1525109680,11210,11210,11210,11210,0
+20250325,205400,1525109680,11210,11210,11210,11210,0
+20250325,205300,1525109680,11210,11210,11210,11210,0
+20250325,205200,1525109680,11210,11210,11210,11210,0
+20250325,205100,1525109680,11210,11210,11210,11210,0
+20250325,205000,1525109680,11210,11210,11210,11210,0
+20250325,204900,1525109680,11210,11210,11210,11210,0
+20250325,204800,1525109680,11210,11210,11210,11210,0
+20250325,204700,1525109680,11210,11210,11210,11210,0
+20250325,204600,1525109680,11210,11210,11210,11210,0
+20250325,204500,1525109680,11210,11210,11210,11210,0
+20250325,204400,1525109680,11210,11210,11210,11210,0
+20250325,204300,1525109680,11210,11210,11210,11210,0
+20250325,204200,1525109680,11210,11210,11210,11210,0
+20250325,204100,1525109680,11210,11210,11210,11210,0
+20250325,204000,1525109680,11210,11210,11210,11210,0
+20250325,203900,1525109680,11210,11210,11210,11210,0
+20250325,203800,1525109680,11210,11210,11210,11210,0
+20250325,203700,1525109680,11210,11210,11210,11210,0
+20250325,203600,1525109680,11210,11210,11210,11210,0
+20250325,203500,1525109680,11210,11210,11210,11210,1533
+20250325,203400,1525109680,11210,11210,11210,11210,0
+20250325,203300,1525109680,11210,11210,11210,11210,0
+20250325,203200,1525109680,11210,11210,11210,11210,0
+20250325,203100,1525109680,11210,11210,11210,11210,0
+20250325,203000,1525109680,11210,11210,11210,11210,0
+20250325,202900,1525109680,11210,11210,11210,11210,0
+20250325,202800,1525109680,11210,11210,11210,11210,0
+20250325,202700,1525109680,11210,11210,11210,11210,0
+20250325,202600,1525109680,11210,11210,11210,11210,0
+20250325,202500,1525109680,11210,11210,11210,11210,0
+20250325,202400,1525109680,11210,11210,11210,11210,0
+20250325,202300,1525109680,11210,11210,11210,11210,0
+20250325,202200,1525109680,11210,11210,11210,11210,0
+20250325,202100,1525109680,11210,11210,11210,11210,0
+20250325,202000,1525109680,11210,11210,11210,11210,0
+20250325,201900,1525109680,11210,11210,11210,11210,0
+20250325,201800,1525109680,11210,11210,11210,11210,0
+20250325,201700,1525109680,11210,11210,11210,11210,0
+20250325,201600,1525109680,11210,11210,11210,11210,0
+20250325,201500,1525109680,11210,11210,11210,11210,0
+20250325,201400,1525109680,11210,11210,11210,11210,0
+20250325,201300,1525109680,11210,11210,11210,11210,0
+20250325,201200,1525109680,11210,11210,11210,11210,0
+20250325,201100,1525109680,11210,11210,11210,11210,0
+20250325,201000,1525109680,11210,11210,11210,11210,0
+20250325,200900,1525109680,11210,11210,11210,11210,0
+20250325,200800,1525109680,11210,11210,11210,11210,0
+20250325,200700,1525109680,11210,11210,11210,11210,0
+20250325,200600,1525109680,11210,11210,11210,11210,0
+20250325,200500,1525109680,11210,11210,11210,11210,1533
+20250325,200400,1525109680,11210,11210,11210,11210,0
+20250325,200300,1525109680,11210,11210,11210,11210,0
+20250325,200200,1525109680,11210,11210,11210,11210,0
+20250325,200100,1525109680,11210,11210,11210,11210,0
+20250325,200000,1525109680,11210,11210,11210,11210,0
+20250325,195900,1525109680,11210,11210,11210,11210,0
+20250325,195800,1525109680,11210,11210,11210,11210,0
+20250325,195700,1525109680,11210,11210,11210,11210,0
+20250325,195600,1525109680,11210,11210,11210,11210,0
+20250325,195500,1525109680,11210,11210,11210,11210,0
+20250325,195400,1525109680,11210,11210,11210,11210,0
+20250325,195300,1525109680,11210,11210,11210,11210,0
+20250325,195200,1525109680,11210,11210,11210,11210,0
+20250325,195100,1525109680,11210,11210,11210,11210,0
+20250325,195000,1525109680,11210,11210,11210,11210,0
+20250325,194900,1525109680,11210,11210,11210,11210,0
+20250325,194800,1525109680,11210,11210,11210,11210,0
+20250325,194700,1525109680,11210,11210,11210,11210,0
+20250325,194600,1525109680,11210,11210,11210,11210,0
+20250325,194500,1525109680,11210,11210,11210,11210,0
+20250325,194400,1525109680,11210,11210,11210,11210,0
+20250325,194300,1525109680,11210,11210,11210,11210,0
+20250325,194200,1525109680,11210,11210,11210,11210,0
+20250325,194100,1525109680,11210,11210,11210,11210,0
+20250325,194000,1525109680,11210,11210,11210,11210,0
+20250325,193900,1525109680,11210,11210,11210,11210,0
+20250325,193800,1525109680,11210,11210,11210,11210,0
+20250325,193700,1525109680,11210,11210,11210,11210,0
+20250325,193600,1525109680,11210,11210,11210,11210,0
+20250325,193500,1525109680,11210,11210,11210,11210,1533
+20250325,193400,1525109680,11210,11210,11210,11210,0
+20250325,193300,1525109680,11210,11210,11210,11210,0
+20250325,193200,1525109680,11210,11210,11210,11210,0
+20250325,193100,1525109680,11210,11210,11210,11210,0
+20250325,193000,1525109680,11210,11210,11210,11210,0
+20250325,192900,1525109680,11210,11210,11210,11210,0
+20250325,192800,1525109680,11210,11210,11210,11210,0
+20250325,192700,1525109680,11210,11210,11210,11210,0
+20250325,192600,1525109680,11210,11210,11210,11210,0
+20250325,192500,1525109680,11210,11210,11210,11210,0
+20250325,192400,1525109680,11210,11210,11210,11210,0
+20250325,192300,1525109680,11210,11210,11210,11210,0
+20250325,192200,1525109680,11210,11210,11210,11210,0
+20250325,192100,1525109680,11210,11210,11210,11210,0
+20250325,192000,1525109680,11210,11210,11210,11210,0
+20250325,191900,1525109680,11210,11210,11210,11210,0
+20250325,191800,1525109680,11210,11210,11210,11210,0
+20250325,191700,1525109680,11210,11210,11210,11210,0
+20250325,191600,1525109680,11210,11210,11210,11210,0
+20250325,191500,1525109680,11210,11210,11210,11210,0
+20250325,191400,1525109680,11210,11210,11210,11210,0
+20250325,191300,1525109680,11210,11210,11210,11210,0
+20250325,191200,1525109680,11210,11210,11210,11210,0
+20250325,191100,1525109680,11210,11210,11210,11210,0
+20250325,191000,1525109680,11210,11210,11210,11210,0
+20250325,190900,1525109680,11210,11210,11210,11210,0
+20250325,190800,1525109680,11210,11210,11210,11210,0
+20250325,190700,1525109680,11210,11210,11210,11210,0
+20250325,190600,1525109680,11210,11210,11210,11210,0
+20250325,190500,1525109680,11210,11210,11210,11210,1533
+20250325,190400,1525109680,11210,11210,11210,11210,0
+20250325,190300,1525109680,11210,11210,11210,11210,0
+20250325,190200,1525109680,11210,11210,11210,11210,0
+20250325,190100,1525109680,11210,11210,11210,11210,0
+20250325,190000,1525109680,11210,11210,11210,11210,0
+20250325,185900,1525109680,11210,11210,11210,11210,0
+20250325,185800,1525109680,11210,11210,11210,11210,0
+20250325,185700,1525109680,11210,11210,11210,11210,0
+20250325,185600,1525109680,11210,11210,11210,11210,0
+20250325,185500,1525109680,11210,11210,11210,11210,0
+20250325,185400,1525109680,11210,11210,11210,11210,0
+20250325,185300,1525109680,11210,11210,11210,11210,0
+20250325,185200,1525109680,11210,11210,11210,11210,0
+20250325,185100,1525109680,11210,11210,11210,11210,0
+20250325,185000,1525109680,11210,11210,11210,11210,0
+20250325,184900,1525109680,11210,11210,11210,11210,0
+20250325,184800,1525109680,11210,11210,11210,11210,0
+20250325,184700,1525109680,11210,11210,11210,11210,0
+20250325,184600,1525109680,11210,11210,11210,11210,0
+20250325,184500,1525109680,11210,11210,11210,11210,0
+20250325,184400,1525109680,11210,11210,11210,11210,0
+20250325,184300,1525109680,11210,11210,11210,11210,0
+20250325,184200,1525109680,11210,11210,11210,11210,0
+20250325,184100,1525109680,11210,11210,11210,11210,0
+20250325,184000,1525109680,11210,11210,11210,11210,0
+20250325,183900,1525109680,11210,11210,11210,11210,0
+20250325,183800,1525109680,11210,11210,11210,11210,0
+20250325,183700,1525109680,11210,11210,11210,11210,0
+20250325,183600,1525109680,11210,11210,11210,11210,0
+20250325,183500,1525109680,11210,11210,11210,11210,1533
+20250325,183400,1525109680,11210,11210,11210,11210,0
+20250325,183300,1525109680,11210,11210,11210,11210,0
+20250325,183200,1525109680,11210,11210,11210,11210,0
+20250325,183100,1525109680,11210,11210,11210,11210,0
+20250325,183000,1525109680,11210,11210,11210,11210,0
+20250325,182900,1525109680,11210,11210,11210,11210,0
+20250325,182800,1525109680,11210,11210,11210,11210,0
+20250325,182700,1525109680,11210,11210,11210,11210,0
+20250325,182600,1525109680,11210,11210,11210,11210,0
+20250325,182500,1525109680,11210,11210,11210,11210,0
+20250325,182400,1525109680,11210,11210,11210,11210,0
+20250325,182300,1525109680,11210,11210,11210,11210,0
+20250325,182200,1525109680,11210,11210,11210,11210,0
+20250325,182100,1525109680,11210,11210,11210,11210,0
+20250325,182000,1525109680,11210,11210,11210,11210,0
+20250325,181900,1525109680,11210,11210,11210,11210,0
+20250325,181800,1525109680,11210,11210,11210,11210,0
+20250325,181700,1525109680,11210,11210,11210,11210,0
+20250325,181600,1525109680,11210,11210,11210,11210,0
+20250325,181500,1525109680,11210,11210,11210,11210,0
+20250325,181400,1525109680,11210,11210,11210,11210,0
+20250325,181300,1525109680,11210,11210,11210,11210,0
+20250325,181200,1525109680,11210,11210,11210,11210,0
+20250325,181100,1525109680,11210,11210,11210,11210,0
+20250325,181000,1525109680,11210,11210,11210,11210,0
+20250325,180900,1525109680,11210,11210,11210,11210,0
+20250325,180800,1525109680,11210,11210,11210,11210,0
+20250325,180700,1525109680,11210,11210,11210,11210,0
+20250325,180600,1525109680,11210,11210,11210,11210,0
+20250325,180500,1525109680,11210,11210,11210,11210,1533
+20250325,180400,1525109680,11210,11210,11210,11210,0
+20250325,180300,1525109680,11210,11210,11210,11210,0
+20250325,180200,1525109680,11210,11210,11210,11210,0
+20250325,180100,1525109680,11210,11210,11210,11210,0
+20250325,180000,1525109680,11210,11210,11210,11210,0
+20250325,175900,1525109680,11210,11210,11210,11210,0
+20250325,175800,1525109680,11210,11210,11210,11210,0
+20250325,175700,1525109680,11210,11210,11210,11210,0
+20250325,175600,1525109680,11210,11210,11210,11210,0
+20250325,175500,1525109680,11210,11210,11210,11210,0
+20250325,175400,1525109680,11210,11210,11210,11210,0
+20250325,175300,1525109680,11210,11210,11210,11210,0
+20250325,175200,1525109680,11210,11210,11210,11210,0
+20250325,175100,1525109680,11210,11210,11210,11210,0
+20250325,175000,1525109680,11210,11210,11210,11210,0
+20250325,174900,1525109680,11210,11210,11210,11210,0
+20250325,174800,1525109680,11210,11210,11210,11210,0
+20250325,174700,1525109680,11210,11210,11210,11210,0
+20250325,174600,1525109680,11210,11210,11210,11210,0
+20250325,174500,1525109680,11210,11210,11210,11210,0
+20250325,174400,1525109680,11210,11210,11210,11210,0
+20250325,174300,1525109680,11210,11210,11210,11210,0
+20250325,174200,1525109680,11210,11210,11210,11210,0
+20250325,174100,1525109680,11210,11210,11210,11210,0
+20250325,174000,1525109680,11210,11210,11210,11210,0
+20250325,173900,1525109680,11210,11210,11210,11210,0
+20250325,173800,1525109680,11210,11210,11210,11210,0
+20250325,173700,1525109680,11210,11210,11210,11210,0
+20250325,173600,1525109680,11210,11210,11210,11210,0
+20250325,173500,1525109680,11210,11210,11210,11210,1533
+20250325,173400,1525109680,11210,11210,11210,11210,0
+20250325,173300,1525109680,11210,11210,11210,11210,0
+20250325,173200,1525109680,11210,11210,11210,11210,0
+20250325,173100,1525109680,11210,11210,11210,11210,0
+20250325,173000,1525109680,11210,11210,11210,11210,0
+20250325,172900,1525109680,11210,11210,11210,11210,0
+20250325,172800,1525109680,11210,11210,11210,11210,0
+20250325,172700,1525109680,11210,11210,11210,11210,0
+20250325,172600,1525109680,11210,11210,11210,11210,0
+20250325,172500,1525109680,11210,11210,11210,11210,0
+20250325,172400,1525109680,11210,11210,11210,11210,0
+20250325,172300,1525109680,11210,11210,11210,11210,0
+20250325,172200,1525109680,11210,11210,11210,11210,0
+20250325,172100,1525109680,11210,11210,11210,11210,0
+20250325,172000,1525109680,11210,11210,11210,11210,0
+20250325,171900,1525109680,11210,11210,11210,11210,0
+20250325,171800,1525109680,11210,11210,11210,11210,0
+20250325,171700,1525109680,11210,11210,11210,11210,0
+20250325,171600,1525109680,11210,11210,11210,11210,0
+20250325,171500,1525109680,11210,11210,11210,11210,0
+20250325,171400,1525109680,11210,11210,11210,11210,0
+20250325,171300,1525109680,11210,11210,11210,11210,0
+20250325,171200,1525109680,11210,11210,11210,11210,0
+20250325,171100,1525109680,11210,11210,11210,11210,0
+20250325,171000,1525109680,11210,11210,11210,11210,0
+20250325,170900,1525109680,11210,11210,11210,11210,0
+20250325,170800,1525109680,11210,11210,11210,11210,0
+20250325,170700,1525109680,11210,11210,11210,11210,0
+20250325,170600,1525109680,11210,11210,11210,11210,0
+20250325,170500,1525109680,11210,11210,11210,11210,1533
+20250325,170400,1525109680,11210,11210,11210,11210,0
+20250325,170300,1525109680,11210,11210,11210,11210,0
+20250325,170200,1525109680,11210,11210,11210,11210,0
+20250325,170100,1525109680,11210,11210,11210,11210,0
+20250325,170000,1525109680,11210,11210,11210,11210,0
+20250325,165900,1525109680,11210,11210,11210,11210,0
+20250325,165800,1525109680,11210,11210,11210,11210,0
+20250325,165700,1525109680,11210,11210,11210,11210,0
+20250325,165600,1525109680,11210,11210,11210,11210,0
+20250325,165500,1525109680,11210,11210,11210,11210,0
+20250325,165400,1525109680,11210,11210,11210,11210,0
+20250325,165300,1525109680,11210,11210,11210,11210,0
+20250325,165200,1525109680,11210,11210,11210,11210,0
+20250325,165100,1525109680,11210,11210,11210,11210,0
+20250325,165000,1525109680,11210,11210,11210,11210,0
+20250325,164900,1525109680,11210,11210,11210,11210,0
+20250325,164800,1525109680,11210,11210,11210,11210,0
+20250325,164700,1525109680,11210,11210,11210,11210,0
+20250325,164600,1525109680,11210,11210,11210,11210,0
+20250325,164500,1525109680,11210,11210,11210,11210,0
+20250325,164400,1525109680,11210,11210,11210,11210,0
+20250325,164300,1525109680,11210,11210,11210,11210,0
+20250325,164200,1525109680,11210,11210,11210,11210,0
+20250325,164100,1525109680,11210,11210,11210,11210,0
+20250325,164000,1525109680,11210,11210,11210,11210,0
+20250325,163900,1525109680,11210,11210,11210,11210,0
+20250325,163800,1525109680,11210,11210,11210,11210,0
+20250325,163700,1525109680,11210,11210,11210,11210,0
+20250325,163600,1525109680,11210,11210,11210,11210,0
+20250325,163500,1525109680,11210,11210,11210,11210,1533
+20250325,163400,1525109680,11210,11210,11210,11210,0
+20250325,163300,1525109680,11210,11210,11210,11210,0
+20250325,163200,1525109680,11210,11210,11210,11210,0
+20250325,163100,1525109680,11210,11210,11210,11210,0
+20250325,163000,1525109680,11210,11210,11210,11210,0
+20250325,162900,1525109680,11210,11210,11210,11210,0
+20250325,162800,1525109680,11210,11210,11210,11210,0
+20250325,162700,1525109680,11210,11210,11210,11210,0
+20250325,162600,1525109680,11210,11210,11210,11210,0
+20250325,162500,1525109680,11210,11210,11210,11210,0
+20250325,162400,1525109680,11210,11210,11210,11210,0
+20250325,162300,1525109680,11210,11210,11210,11210,0
+20250325,162200,1525109680,11210,11210,11210,11210,0
+20250325,162100,1525109680,11210,11210,11210,11210,0
+20250325,162000,1525109680,11210,11210,11210,11210,0
+20250325,161900,1525109680,11210,11210,11210,11210,0
+20250325,161800,1525109680,11210,11210,11210,11210,0
+20250325,161700,1525109680,11210,11210,11210,11210,0
+20250325,161600,1525109680,11210,11210,11210,11210,0
+20250325,161500,1525109680,11210,11210,11210,11210,0
+20250325,161400,1525109680,11210,11210,11210,11210,0
+20250325,161300,1525109680,11210,11210,11210,11210,0
+20250325,161200,1525109680,11210,11210,11210,11210,0
+20250325,161100,1525109680,11210,11210,11210,11210,0
+20250325,161000,1525109680,11210,11210,11210,11210,0
+20250325,160900,1525109680,11210,11210,11210,11210,0
+20250325,160800,1525109680,11210,11210,11210,11210,0
+20250325,160700,1525109680,11210,11210,11210,11210,0
+20250325,160600,1525109680,11210,11210,11210,11210,0
+20250325,160500,1525109680,11210,11210,11210,11210,1533
+20250325,160400,1525109680,11210,11210,11210,11210,0
+20250325,160300,1525109680,11210,11210,11210,11210,0
+20250325,160200,1525109680,11210,11210,11210,11210,0
+20250325,160100,1525109680,11210,11210,11210,11210,0
+20250325,160000,1525109680,11210,11210,11210,11210,0
+20250325,155900,1525109680,11210,11210,11210,11210,0
+20250325,155800,1525109680,11210,11210,11210,11210,0
+20250325,155700,1525109680,11210,11210,11210,11210,0
+20250325,155600,1525109680,11210,11210,11210,11210,0
+20250325,155500,1525109680,11210,11210,11210,11210,0
+20250325,155400,1525109680,11210,11210,11210,11210,0
+20250325,155300,1525109680,11210,11210,11210,11210,0
+20250325,155200,1525109680,11210,11210,11210,11210,0
+20250325,155100,1525109680,11210,11210,11210,11210,0
+20250325,155000,1525109680,11210,11210,11210,11210,0
+20250325,154900,1525109680,11210,11210,11210,11210,0
+20250325,154800,1525109680,11210,11210,11210,11210,0
+20250325,154700,1525109680,11210,11210,11210,11210,0
+20250325,154600,1525109680,11210,11210,11210,11210,0
+20250325,154500,1525109680,11210,11210,11210,11210,0
+20250325,154400,1525109680,11210,11210,11210,11210,0
+20250325,154300,1525109680,11210,11210,11210,11210,0
+20250325,154200,1525109680,11210,11210,11210,11210,0
+20250325,154100,1525109680,11210,11210,11210,11210,0
+20250325,154000,1525109680,11210,11210,11210,11210,0
+20250325,153900,1525109680,11210,11210,11210,11210,0
+20250325,153800,1525109680,11210,11210,11210,11210,0
+20250325,153700,1525109680,11210,11210,11210,11210,0
+20250325,153600,1525109680,11210,11210,11210,11210,0
+20250325,153500,1525109680,11210,11210,11210,11210,1533
+20250325,153400,1525109680,11210,11210,11210,11210,0
+20250325,153300,1525109680,11210,11210,11210,11210,0
+20250325,153200,1525109680,11210,11210,11210,11210,0
+20250325,153100,1525109680,11210,11210,11210,11210,0
+20250325,153000,1525109680,11210,11210,11210,11210,1533
+20250325,152900,1507924750,11350,11350,11350,11350,0
+20250325,152800,1507924750,11350,11350,11350,11350,0
+20250325,152700,1507924750,11350,11350,11350,11350,0
+20250325,152600,1507924750,11350,11350,11350,11350,0
+20250325,152500,1507924750,11350,11350,11350,11350,0
+20250325,152400,1507924750,11350,11350,11350,11350,0
+20250325,152300,1507924750,11350,11350,11350,11350,0
+20250325,152200,1507924750,11350,11350,11350,11350,0
+20250325,152100,1507924750,11350,11350,11350,11350,0
+20250325,152000,1507924750,11350,11350,11350,11350,0
+20250325,151900,1507924750,11350,11260,11350,11260,473
+20250325,151800,1502594460,11270,11330,11330,11270,781
+20250325,151700,1493789860,11380,11380,11380,11350,123
+20250325,151600,1492393210,11380,11370,11380,11320,594
+20250325,151500,1485641700,11370,11370,11370,11360,292
+20250325,151400,1482322590,11370,11300,11370,11280,376
+20250325,151300,1478071850,11380,11380,11380,11380,1
+20250325,151200,1478060470,11280,11280,11280,11270,683
+20250325,151100,1470360290,11280,11210,11280,11210,947
+20250325,151000,1459678200,11210,11250,11260,11170,1032
+20250325,150900,1448109750,11270,11210,11270,11170,1610
+20250325,150800,1430079260,11230,11270,11270,11220,2293
+20250325,150700,1404342450,11280,11330,11350,11280,1180
+20250325,150600,1391003840,11350,11430,11430,11340,1179
+20250325,150500,1377614910,11430,11440,11440,11430,20
+20250325,150400,1377386250,11450,11440,11450,11440,873
+20250325,150300,1367393750,11440,11440,11440,11440,16
+20250325,150200,1367210710,11440,11420,11440,11420,250
+20250325,150100,1364352210,11340,11390,11440,11340,559
+20250325,150000,1357992890,11390,11390,11390,11390,129
+20250325,145900,1356523580,11390,11360,11390,11340,1666
+20250325,145800,1337621750,11400,11400,11400,11400,66
+20250325,145700,1336869350,11400,11400,11400,11400,126
+20250325,145600,1335432950,11350,11350,11350,11350,2
+20250325,145500,1335410250,11350,11400,11400,11350,434
+20250325,145400,1330477850,11400,11400,11400,11400,338
+20250325,145300,1326624650,11400,11460,11470,11370,1986
+20250325,145200,1303974910,11460,11450,11460,11450,198
+20250325,145100,1301705850,11460,11460,11470,11460,287
+20250325,145000,1298416630,11460,11460,11460,11460,166
+20250325,144900,1296514270,11460,11450,11460,11450,125
+20250325,144800,1295081780,11450,11450,11460,11450,319
+20250325,144700,1291429150,11440,11460,11460,11390,427
+20250325,144600,1286554400,11450,11460,11460,11400,809
+20250325,144500,1277315660,11460,11450,11460,11450,267
+20250325,144400,1274257110,11450,11450,11450,11450,170
+20250325,144300,1272310610,11430,11450,11450,11430,295
+20250325,144200,1268936060,11450,11460,11460,11410,676
+20250325,144100,1261210090,11460,11450,11460,11440,141
+20250325,144000,1259595510,11450,11460,11460,11440,150
+20250325,143900,1257877920,11460,11460,11470,11400,378
+20250325,143800,1253547040,11460,11470,11490,11400,2833
+20250325,143700,1221209210,11490,11490,11490,11490,191
+20250325,143600,1219014620,11490,11490,11500,11490,273
+20250325,143500,1215877830,11500,11500,11500,11500,181
+20250325,143400,1213796330,11500,11490,11500,11490,163
+20250325,143300,1211921860,11490,11490,11490,11480,270
+20250325,143200,1208819690,11490,11490,11490,11430,167
+20250325,143100,1206901550,11480,11490,11490,11470,379
+20250325,143000,1202549210,11480,11500,11500,11480,297
+20250325,142900,1199135950,11500,11450,11500,11450,365
+20250325,142800,1194955100,11450,11450,11500,11430,2163
+20250325,142700,1170222380,11500,11500,11500,11500,527
+20250325,142600,1164161880,11500,11500,11500,11500,164
+20250325,142500,1162275880,11500,11490,11500,11490,591
+20250325,142400,1155483690,11490,11490,11490,11490,276
+20250325,142300,1152312450,11490,11470,11490,11450,467
+20250325,142200,1146956210,11470,11480,11490,11470,127
+20250325,142100,1145498150,11490,11490,11490,11490,0
+20250325,142000,1145498150,11490,11490,11490,11490,129
+20250325,141900,1144015940,11490,11500,11500,11490,521
+20250325,141800,1138024650,11490,11490,11490,11490,480
+20250325,141700,1132509450,11490,11490,11490,11490,126
+20250325,141600,1131061710,11500,11500,11500,11500,0
+20250325,141500,1131061710,11500,11500,11500,11500,1
+20250325,141400,1131050210,11500,11450,11500,11440,272
+20250325,141300,1127930000,11460,11500,11500,11460,1555
+20250325,141200,1110068900,11500,11500,11500,11500,79
+20250325,141100,1109160400,11520,11470,11520,11450,634
+20250325,141000,1101889380,11530,11530,11530,11530,10
+20250325,140900,1101774080,11540,11540,11540,11540,0
+20250325,140800,1101774080,11540,11540,11540,11540,128
+20250325,140700,1100296960,11460,11500,11500,11460,600
+20250325,140600,1093417220,11550,11550,11550,11550,0
+20250325,140500,1093417220,11550,11490,11550,11490,459
+20250325,140400,1088135630,11490,11490,11490,11490,12
+20250325,140300,1087997750,11510,11510,11510,11510,150
+20250325,140200,1086271250,11510,11500,11510,11500,166
+20250325,140100,1084362030,11500,11500,11500,11500,357
+20250325,140000,1080256530,11490,11500,11500,11490,321
+20250325,135900,1076565040,11550,11510,11550,11500,478
+20250325,135800,1071058990,11510,11510,11510,11500,436
+20250325,135700,1066043400,11510,11510,11510,11510,97
+20250325,135600,1064926930,11550,11540,11550,11540,137
+20250325,135500,1063344670,11540,11540,11540,11540,90
+20250325,135400,1062306070,11540,11540,11540,11540,0
+20250325,135300,1062306070,11540,11520,11540,11500,535
+20250325,135200,1056151770,11540,11550,11550,11540,230
+20250325,135100,1053497290,11550,11550,11550,11550,10
+20250325,135000,1053381790,11550,11550,11550,11550,203
+20250325,134900,1051037140,11560,11560,11560,11560,0
+20250325,134800,1051037140,11560,11550,11560,11550,255
+20250325,134700,1048091840,11550,11550,11550,11550,1000
+20250325,134600,1036541840,11550,11580,11580,11550,250
+20250325,134500,1033653240,11620,11620,11620,11620,0
+20250325,134400,1033653240,11620,11620,11620,11620,32
+20250325,134300,1033281400,11620,11620,11620,11620,0
+20250325,134200,1033281400,11620,11610,11620,11610,100
+20250325,134100,1032119420,11620,11600,11620,11600,436
+20250325,134000,1027059660,11600,11570,11610,11570,1009
+20250325,133900,1015366150,11570,11530,11570,11530,858
+20250325,133800,1005472680,11510,11510,11510,11510,50
+20250325,133700,1004897180,11530,11530,11530,11530,0
+20250325,133600,1004897180,11530,11530,11530,11530,0
+20250325,133500,1004897180,11530,11510,11530,11500,378
+20250325,133400,1000544750,11510,11510,11510,11510,0
+20250325,133300,1000544750,11510,11510,11530,11510,198
+20250325,133200,998262770,11530,11510,11530,11510,130
+20250325,133100,996763930,11500,11460,11500,11460,2122
+20250325,133000,972361060,11460,11430,11460,11430,245
+20250325,132900,969556390,11430,11460,11460,11430,410
+20250325,132800,964869930,11460,11460,11460,11460,10
+20250325,132700,964755330,11450,11460,11460,11450,11
+20250325,132600,964629370,11470,11470,11470,11470,197
+20250325,132500,962369780,11410,11450,11450,11410,1339
+20250325,132400,947067580,11450,11490,11560,11450,1370
+20250325,132300,931350520,11480,11450,11480,11450,807
+20250325,132200,922099960,11450,11530,11530,11450,1605
+20250325,132100,903673990,11530,11540,11550,11530,1065
+20250325,132000,891383240,11550,11590,11590,11520,2969
+20250325,131900,857070030,11590,11720,11750,11590,2678
+20250325,131800,825934330,11720,11670,11720,11600,491
+20250325,131700,820194430,11650,11670,11670,11650,122
+20250325,131600,818770730,11580,11580,11580,11580,677
+20250325,131500,810931070,11580,11580,11580,11580,1166
+20250325,131400,797428790,11570,11570,11570,11570,0
+20250325,131300,797428790,11570,11580,11580,11570,281
+20250325,131200,794177340,11570,11580,11580,11570,506
+20250325,131100,788321890,11580,11580,11580,11580,261
+20250325,131000,785299510,11580,11570,11580,11560,240
+20250325,130900,782522670,11560,11560,11560,11550,322
+20250325,130800,778801460,11530,11530,11530,11530,108
+20250325,130700,777556220,11550,11550,11550,11550,0
+20250325,130600,777556220,11550,11560,11560,11550,449
+20250325,130500,772369940,11560,11570,11580,11560,665
+20250325,130400,764674980,11570,11570,11570,11570,39
+20250325,130300,764223750,11570,11570,11570,11570,0
+20250325,130200,764223750,11570,11560,11570,11560,138
+20250325,130100,762628420,11550,11560,11560,11550,8
+20250325,130000,762535970,11560,11560,11560,11560,104
+20250325,125900,761333730,11550,11550,11550,11550,14
+20250325,125800,761172030,11500,11560,11560,11500,12
+20250325,125700,761033370,11560,11560,11560,11560,257
+20250325,125600,758062450,11560,11550,11560,11550,223
+20250325,125500,755486770,11500,11500,11500,11500,5
+20250325,125400,755429270,11490,11550,11550,11490,108
+20250325,125300,754181930,11550,11500,11550,11490,825
+20250325,125200,744697560,11510,11510,11510,11510,0
+20250325,125100,744697560,11510,11550,11550,11500,448
+20250325,125000,739525850,11540,11500,11540,11500,500
+20250325,124900,733755890,11500,11500,11500,11500,40
+20250325,124800,733295890,11550,11550,11550,11550,0
+20250325,124700,733295890,11550,11550,11550,11500,172
+20250325,124600,731310630,11500,11500,11500,11500,0
+20250325,124500,731310630,11500,11580,11580,11490,836
+20250325,124400,721642490,11550,11480,11550,11480,25
+20250325,124300,721353880,11550,11480,11550,11480,122
+20250325,124200,719948460,11550,11550,11550,11550,0
+20250325,124100,719948460,11550,11550,11550,11470,163
+20250325,124000,718066130,11550,11550,11550,11550,0
+20250325,123900,718066130,11550,11520,11550,11520,333
+20250325,123800,714224810,11520,11460,11520,11460,230
+20250325,123700,711581390,11460,11470,11470,11460,189
+20250325,123600,709413910,11530,11530,11530,11530,0
+20250325,123500,709413910,11530,11480,11530,11480,285
+20250325,123400,706135760,11480,11480,11480,11480,1
+20250325,123300,706124280,11480,11480,11480,11480,1
+20250325,123200,706112800,11540,11540,11540,11540,128
+20250325,123100,704635680,11480,11470,11480,11470,3
+20250325,123000,704601250,11540,11470,11540,11470,201
+20250325,122900,702295710,11540,11490,11540,11480,391
+20250325,122800,697797680,11550,11550,11550,11550,0
+20250325,122700,697797680,11550,11550,11550,11550,0
+20250325,122600,697797680,11550,11510,11550,11470,1318
+20250325,122500,682641780,11510,11550,11550,11510,1006
+20250325,122400,671060980,11520,11550,11550,11520,1104
+20250325,122300,658334910,11550,11530,11550,11530,129
+20250325,122200,656845000,11540,11540,11540,11540,836
+20250325,122100,647197560,11550,11550,11550,11550,509
+20250325,122000,641318610,11550,11550,11550,11550,81
+20250325,121900,640383060,11550,11550,11550,11550,153
+20250325,121800,638615910,11550,11570,11570,11550,3020
+20250325,121700,603729840,11570,11580,11580,11570,282
+20250325,121600,600467030,11580,11580,11580,11580,12
+20250325,121500,600328070,11670,11590,11670,11570,456
+20250325,121400,595050000,11600,11590,11600,11590,10
+20250325,121300,594934010,11590,11610,11610,11590,767
+20250325,121200,586038090,11610,11610,11610,11610,0
+20250325,121100,586038090,11610,11620,11620,11610,109
+20250325,121000,584771550,11620,11620,11620,11620,274
+20250325,120900,581587670,11620,11620,11620,11620,32
+20250325,120800,581215830,11620,11620,11620,11620,1
+20250325,120700,581204210,11620,11620,11620,11620,0
+20250325,120600,581204210,11620,11620,11620,11620,0
+20250325,120500,581204210,11620,11620,11620,11620,127
+20250325,120400,579728470,11620,11600,11620,11600,51
+20250325,120300,579136850,11610,11610,11610,11610,1
+20250325,120200,579125240,11610,11610,11610,11610,5
+20250325,120100,579067190,11610,11600,11610,11600,4
+20250325,120000,579020780,11600,11600,11600,11600,0
+20250325,115900,579020780,11600,11600,11600,11600,0
+20250325,115800,579020780,11600,11600,11600,11600,1
+20250325,115700,579009180,11640,11640,11640,11640,0
+20250325,115600,579009180,11640,11680,11680,11640,6
+20250325,115500,578939300,11600,11600,11600,11600,0
+20250325,115400,578939300,11600,11680,11680,11600,3
+20250325,115300,578904420,11600,11600,11600,11600,3
+20250325,115200,578869620,11680,11680,11680,11680,1
+20250325,115100,578857940,11610,11600,11610,11600,5
+20250325,115000,578799910,11680,11680,11680,11680,0
+20250325,114900,578799910,11680,11680,11680,11680,25
+20250325,114800,578507910,11600,11600,11600,11600,163
+20250325,114700,576617110,11600,11600,11600,11600,18
+20250325,114600,576408310,11600,11600,11600,11600,0
+20250325,114500,576408310,11600,11600,11600,11600,0
+20250325,114400,576408310,11600,11630,11630,11600,156
+20250325,114300,574597480,11630,11630,11630,11630,1
+20250325,114200,574585850,11690,11640,11690,11640,23
+20250325,114100,574317480,11630,11620,11630,11620,152
+20250325,114000,572550140,11600,11600,11600,11600,0
+20250325,113900,572550140,11600,11580,11600,11580,896
+20250325,113800,562156930,11580,11580,11580,11580,94
+20250325,113700,561068410,11590,11590,11590,11590,13
+20250325,113600,560917740,11590,11590,11590,11590,60
+20250325,113500,560222340,11570,11570,11570,11570,0
+20250325,113400,560222340,11570,11570,11570,11570,2
+20250325,113300,560199200,11570,11570,11570,11570,159
+20250325,113200,558359570,11570,11570,11570,11570,2
+20250325,113100,558336430,11560,11560,11560,11560,2
+20250325,113000,558313310,11550,11550,11550,11550,0
+20250325,112900,558313310,11550,11550,11550,11550,0
+20250325,112800,558313310,11550,11580,11580,11550,4546
+20250325,112700,505772590,11580,11620,11620,11580,2138
+20250325,112600,480985730,11630,11630,11630,11630,61
+20250325,112500,480276300,11630,11630,11630,11630,10
+20250325,112400,480160000,11630,11620,11630,11620,29
+20250325,112300,479822740,11620,11620,11620,11620,407
+20250325,112200,475093400,11630,11630,11630,11630,22
+20250325,112100,474837540,11630,11620,11630,11620,7
+20250325,112000,474756160,11630,11630,11630,11630,26
+20250325,111900,474453780,11630,11650,11650,11630,11
+20250325,111800,474325830,11640,11620,11640,11620,5
+20250325,111700,474267710,11640,11640,11640,11640,27
+20250325,111600,473953430,11650,11650,11650,11650,0
+20250325,111500,473953430,11650,11660,11660,11650,17
+20250325,111400,473755370,11690,11640,11690,11640,2
+20250325,111300,473732040,11690,11680,11690,11640,13
+20250325,111200,473580270,11640,11640,11640,11640,2
+20250325,111100,473556990,11630,11640,11640,11630,146
+20250325,111000,471857570,11610,11610,11610,11610,0
+20250325,110900,471857570,11610,11630,11630,11610,803
+20250325,110800,462531250,11640,11660,11660,11640,34
+20250325,110700,462135250,11690,11690,11690,11690,0
+20250325,110600,462135250,11690,11690,11690,11690,0
+20250325,110500,462135250,11690,11690,11690,11690,108
+20250325,110400,460872730,11690,11700,11700,11630,348
+20250325,110300,456801650,11630,11630,11630,11630,2
+20250325,110200,456778390,11620,11620,11620,11620,0
+20250325,110100,456778390,11620,11610,11620,11610,6
+20250325,110000,456708700,11610,11650,11650,11610,435
+20250325,105900,451648630,11710,11710,11710,11710,1
+20250325,105800,451636920,11650,11650,11650,11650,2
+20250325,105700,451613620,11710,11710,11710,11710,6
+20250325,105600,451543360,11700,11700,11700,11700,43
+20250325,105500,451040260,11710,11710,11710,11710,1
+20250325,105400,451028550,11650,11650,11650,11650,1
+20250325,105300,451016900,11710,11650,11710,11650,2
+20250325,105200,450993540,11710,11700,11710,11700,115
+20250325,105100,449647290,11650,11640,11650,11640,4
+20250325,105000,449600710,11720,11720,11720,11720,0
+20250325,104900,449600710,11720,11720,11720,11720,0
+20250325,104800,449600710,11720,11720,11720,11720,0
+20250325,104700,449600710,11720,11700,11730,11610,1019
+20250325,104600,437744390,11700,11700,11700,11700,0
+20250325,104500,437744390,11700,11700,11700,11700,0
+20250325,104400,437744390,11700,11700,11700,11700,1
+20250325,104300,437732690,11700,11700,11700,11700,2
+20250325,104200,437709290,11740,11730,11740,11730,152
+20250325,104100,435926150,11730,11730,11740,11730,133
+20250325,104000,434366030,11730,11740,11740,11730,81
+20250325,103900,433415820,11740,11730,11740,11730,71
+20250325,103800,432582950,11700,11700,11700,11700,4
+20250325,103700,432536150,11700,11700,11700,11700,0
+20250325,103600,432536150,11700,11730,11730,11700,10
+20250325,103500,432419000,11730,11700,11730,11700,9
+20250325,103400,432313640,11650,11650,11650,11650,2
+20250325,103300,432290340,11700,11700,11700,11700,6
+20250325,103200,432220140,11730,11640,11730,11640,283
+20250325,103100,428912750,11620,11620,11620,11620,3
+20250325,103000,428877890,11670,11670,11670,11670,4
+20250325,102900,428831210,11680,11680,11680,11670,10
+20250325,102800,428714430,11620,11620,11620,11620,1
+20250325,102700,428702810,11680,11670,11680,11670,105
+20250325,102600,427477050,11670,11670,11670,11670,21
+20250325,102500,427231980,11600,11600,11600,11600,1000
+20250325,102400,415631980,11600,11670,11670,11600,70
+20250325,102300,414815220,11600,11600,11600,11600,2
+20250325,102200,414792020,11670,11600,11670,11600,1265
+20250325,102100,400101000,11660,11600,11660,11600,101
+20250325,102000,398924480,11660,11660,11660,11660,0
+20250325,101900,398924480,11660,11640,11660,11640,1529
+20250325,101800,381097280,11590,11590,11590,11590,0
+20250325,101700,381097280,11590,11630,11630,11590,42
+20250325,101600,380610260,11660,11660,11660,11660,0
+20250325,101500,380610260,11660,11660,11660,11660,0
+20250325,101400,380610260,11660,11590,11660,11590,82
+20250325,101300,379659810,11670,11640,11670,11600,62
+20250325,101200,378938180,11640,11650,11650,11640,3
+20250325,101100,378903250,11570,11650,11650,11570,30
+20250325,101000,378553990,11650,11570,11650,11570,103
+20250325,100900,377362200,11570,11610,11640,11570,111
+20250325,100800,376072650,11600,11580,11600,11500,902
+20250325,100700,365626410,11500,11580,11580,11480,6906
+20250325,100600,286123140,11580,11580,11580,11580,60
+20250325,100500,285428340,11590,11590,11590,11590,27
+20250325,100400,285115410,11590,11590,11590,11590,1
+20250325,100300,285103820,11590,11590,11590,11590,50
+20250325,100200,284524320,11640,11640,11640,11640,10
+20250325,100100,284407920,11640,11640,11640,11560,8
+20250325,100000,284315280,11570,11590,11590,11570,182
+20250325,095900,282208030,11660,11660,11660,11580,23
+20250325,095800,281939930,11580,11620,11620,11580,726
+20250325,095700,273514410,11620,11630,11640,11620,364
+20250325,095600,269280810,11790,11620,11790,11620,763
+20250325,095500,260345400,11650,11660,11670,11630,775
+20250325,095400,251315740,11760,11650,11760,11650,10
+20250325,095300,251198880,11790,11650,11790,11620,712
+20250325,095200,242874520,11640,11640,11640,11640,564
+20250325,095100,236309560,11610,11620,11640,11600,3689
+20250325,095000,193480030,11610,11660,11660,11610,503
+20250325,094900,187625560,11660,11680,11680,11660,1020
+20250325,094800,175721670,11690,11690,11690,11690,139
+20250325,094700,174096760,11700,11710,11710,11700,500
+20250325,094600,168245550,11730,11730,11730,11730,1
+20250325,094500,168233820,11730,11730,11770,11730,661
+20250325,094400,160480250,11730,11770,11770,11730,165
+20250325,094300,158540250,11740,11760,11760,11740,514
+20250325,094200,152503310,11790,11790,11790,11760,224
+20250325,094100,149862660,11790,11800,11800,11790,17
+20250325,094000,149662180,11870,11870,11870,11870,0
+20250325,093900,149662180,11870,11870,11870,11870,1
+20250325,093800,149650310,11790,11830,11890,11790,549
+20250325,093700,143135550,11870,11870,11870,11870,0
+20250325,093600,143135550,11870,11830,11870,11830,502
+20250325,093500,137180670,11850,11850,11870,11850,237
+20250325,093400,134371340,11850,11730,11850,11700,611
+20250325,093300,127189390,11730,11730,11730,11700,321
+20250325,093200,123424125,11700,11700,11710,11700,25
+20250325,093100,123131615,11700,11770,11770,11700,257
+20250325,093000,120124575,11740,11740,11740,11680,1633
+20250325,092900,100999595,11740,11740,11750,11740,96
+20250325,092800,99872505,11730,11740,11755,11730,16
+20250325,092700,99684700,11750,11780,11780,11750,406
+20250325,092600,94908070,11780,11800,11800,11780,649
+20250325,092500,87252850,11880,11780,11880,11770,263
+20250325,092400,84156980,11770,11780,11820,11770,502
+20250325,092300,78226020,11770,11740,11770,11730,251
+20250325,092200,75274060,11740,11740,11740,11740,3
+20250325,092100,75238840,11720,11730,11730,11720,105
+20250325,092000,74007790,11730,11770,11770,11730,946
+20250325,091900,62891690,11770,11830,11830,11770,1093
+20250325,091800,49985020,11830,11870,11870,11830,584
+20250325,091700,43070000,11870,11870,11870,11870,0
+20250325,091600,43070000,11870,11870,11870,11870,10
+20250325,091500,42951300,11860,11900,11900,11860,597
+20250325,091400,35860820,11890,11890,11890,11890,2
+20250325,091300,35837040,11890,11980,11980,11890,6
+20250325,091200,35765520,11890,11900,11900,11890,145
+20250325,091100,34041370,11900,11930,11930,11900,291
+20250325,091000,30574530,11930,11930,11940,11930,85
+20250325,090900,29560430,11940,11940,11940,11940,0
+20250325,090800,29560430,11940,11910,11940,11910,15
+20250325,090700,29381360,11910,11910,11910,11910,2
+20250325,090600,29357540,11940,11900,11940,11860,609
+20250325,090500,22122470,11900,11920,11930,11900,644
+20250325,090400,14454150,11920,11920,11920,11920,448
+20250325,090300,9113990,11920,11990,11990,11920,542
+20250325,090200,2633480,11970,11970,11970,11970,0
+20250325,090100,2633480,11970,11970,11970,11970,0
+20250325,090000,2633480,11970,11970,11980,11970,220

413640/min/candle-20250326.csv

@@ -0,0 +1,756 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,213400,911036315,11420,11420,11420,11420,3284
+20250326,213300,911036315,11420,11420,11420,11420,0
+20250326,213200,911036315,11420,11420,11420,11420,0
+20250326,213100,911036315,11420,11420,11420,11420,0
+20250326,213000,911036315,11420,11420,11420,11420,0
+20250326,212900,911036315,11420,11420,11420,11420,0
+20250326,212800,911036315,11420,11420,11420,11420,0
+20250326,212700,911036315,11420,11420,11420,11420,0
+20250326,212600,911036315,11420,11420,11420,11420,0
+20250326,212500,911036315,11420,11420,11420,11420,0
+20250326,212400,911036315,11420,11420,11420,11420,0
+20250326,212300,911036315,11420,11420,11420,11420,0
+20250326,212200,911036315,11420,11420,11420,11420,0
+20250326,212100,911036315,11420,11420,11420,11420,0
+20250326,212000,911036315,11420,11420,11420,11420,0
+20250326,211900,911036315,11420,11420,11420,11420,0
+20250326,211800,911036315,11420,11420,11420,11420,0
+20250326,211700,911036315,11420,11420,11420,11420,0
+20250326,211600,911036315,11420,11420,11420,11420,0
+20250326,211500,911036315,11420,11420,11420,11420,0
+20250326,211400,911036315,11420,11420,11420,11420,0
+20250326,211300,911036315,11420,11420,11420,11420,0
+20250326,211200,911036315,11420,11420,11420,11420,0
+20250326,211100,911036315,11420,11420,11420,11420,0
+20250326,211000,911036315,11420,11420,11420,11420,0
+20250326,210900,911036315,11420,11420,11420,11420,0
+20250326,210800,911036315,11420,11420,11420,11420,0
+20250326,210700,911036315,11420,11420,11420,11420,0
+20250326,210600,911036315,11420,11420,11420,11420,0
+20250326,210500,911036315,11420,11420,11420,11420,0
+20250326,210400,911036315,11420,11420,11420,11420,3284
+20250326,210300,911036315,11420,11420,11420,11420,0
+20250326,210200,911036315,11420,11420,11420,11420,0
+20250326,210100,911036315,11420,11420,11420,11420,0
+20250326,210000,911036315,11420,11420,11420,11420,0
+20250326,205900,911036315,11420,11420,11420,11420,0
+20250326,205800,911036315,11420,11420,11420,11420,0
+20250326,205700,911036315,11420,11420,11420,11420,0
+20250326,205600,911036315,11420,11420,11420,11420,0
+20250326,205500,911036315,11420,11420,11420,11420,0
+20250326,205400,911036315,11420,11420,11420,11420,0
+20250326,205300,911036315,11420,11420,11420,11420,0
+20250326,205200,911036315,11420,11420,11420,11420,0
+20250326,205100,911036315,11420,11420,11420,11420,0
+20250326,205000,911036315,11420,11420,11420,11420,0
+20250326,204900,911036315,11420,11420,11420,11420,0
+20250326,204800,911036315,11420,11420,11420,11420,0
+20250326,204700,911036315,11420,11420,11420,11420,0
+20250326,204600,911036315,11420,11420,11420,11420,0
+20250326,204500,911036315,11420,11420,11420,11420,0
+20250326,204400,911036315,11420,11420,11420,11420,0
+20250326,204300,911036315,11420,11420,11420,11420,0
+20250326,204200,911036315,11420,11420,11420,11420,0
+20250326,204100,911036315,11420,11420,11420,11420,0
+20250326,204000,911036315,11420,11420,11420,11420,0
+20250326,203900,911036315,11420,11420,11420,11420,0
+20250326,203800,911036315,11420,11420,11420,11420,0
+20250326,203700,911036315,11420,11420,11420,11420,0
+20250326,203600,911036315,11420,11420,11420,11420,0
+20250326,203500,911036315,11420,11420,11420,11420,0
+20250326,203400,911036315,11420,11420,11420,11420,3284
+20250326,203300,911036315,11420,11420,11420,11420,0
+20250326,203200,911036315,11420,11420,11420,11420,0
+20250326,203100,911036315,11420,11420,11420,11420,0
+20250326,203000,911036315,11420,11420,11420,11420,0
+20250326,202900,911036315,11420,11420,11420,11420,0
+20250326,202800,911036315,11420,11420,11420,11420,0
+20250326,202700,911036315,11420,11420,11420,11420,0
+20250326,202600,911036315,11420,11420,11420,11420,0
+20250326,202500,911036315,11420,11420,11420,11420,0
+20250326,202400,911036315,11420,11420,11420,11420,0
+20250326,202300,911036315,11420,11420,11420,11420,0
+20250326,202200,911036315,11420,11420,11420,11420,0
+20250326,202100,911036315,11420,11420,11420,11420,0
+20250326,202000,911036315,11420,11420,11420,11420,0
+20250326,201900,911036315,11420,11420,11420,11420,0
+20250326,201800,911036315,11420,11420,11420,11420,0
+20250326,201700,911036315,11420,11420,11420,11420,0
+20250326,201600,911036315,11420,11420,11420,11420,0
+20250326,201500,911036315,11420,11420,11420,11420,0
+20250326,201400,911036315,11420,11420,11420,11420,0
+20250326,201300,911036315,11420,11420,11420,11420,0
+20250326,201200,911036315,11420,11420,11420,11420,0
+20250326,201100,911036315,11420,11420,11420,11420,0
+20250326,201000,911036315,11420,11420,11420,11420,0
+20250326,200900,911036315,11420,11420,11420,11420,0
+20250326,200800,911036315,11420,11420,11420,11420,0
+20250326,200700,911036315,11420,11420,11420,11420,0
+20250326,200600,911036315,11420,11420,11420,11420,0
+20250326,200500,911036315,11420,11420,11420,11420,0
+20250326,200400,911036315,11420,11420,11420,11420,3284
+20250326,200300,911036315,11420,11420,11420,11420,0
+20250326,200200,911036315,11420,11420,11420,11420,0
+20250326,200100,911036315,11420,11420,11420,11420,0
+20250326,200000,911036315,11420,11420,11420,11420,0
+20250326,195900,911036315,11420,11420,11420,11420,0
+20250326,195800,911036315,11420,11420,11420,11420,0
+20250326,195700,911036315,11420,11420,11420,11420,0
+20250326,195600,911036315,11420,11420,11420,11420,0
+20250326,195500,911036315,11420,11420,11420,11420,0
+20250326,195400,911036315,11420,11420,11420,11420,0
+20250326,195300,911036315,11420,11420,11420,11420,0
+20250326,195200,911036315,11420,11420,11420,11420,0
+20250326,195100,911036315,11420,11420,11420,11420,0
+20250326,195000,911036315,11420,11420,11420,11420,0
+20250326,194900,911036315,11420,11420,11420,11420,0
+20250326,194800,911036315,11420,11420,11420,11420,0
+20250326,194700,911036315,11420,11420,11420,11420,0
+20250326,194600,911036315,11420,11420,11420,11420,0
+20250326,194500,911036315,11420,11420,11420,11420,0
+20250326,194400,911036315,11420,11420,11420,11420,0
+20250326,194300,911036315,11420,11420,11420,11420,0
+20250326,194200,911036315,11420,11420,11420,11420,0
+20250326,194100,911036315,11420,11420,11420,11420,0
+20250326,194000,911036315,11420,11420,11420,11420,0
+20250326,193900,911036315,11420,11420,11420,11420,0
+20250326,193800,911036315,11420,11420,11420,11420,0
+20250326,193700,911036315,11420,11420,11420,11420,0
+20250326,193600,911036315,11420,11420,11420,11420,0
+20250326,193500,911036315,11420,11420,11420,11420,0
+20250326,193400,911036315,11420,11420,11420,11420,3284
+20250326,193300,911036315,11420,11420,11420,11420,0
+20250326,193200,911036315,11420,11420,11420,11420,0
+20250326,193100,911036315,11420,11420,11420,11420,0
+20250326,193000,911036315,11420,11420,11420,11420,0
+20250326,192900,911036315,11420,11420,11420,11420,0
+20250326,192800,911036315,11420,11420,11420,11420,0
+20250326,192700,911036315,11420,11420,11420,11420,0
+20250326,192600,911036315,11420,11420,11420,11420,0
+20250326,192500,911036315,11420,11420,11420,11420,0
+20250326,192400,911036315,11420,11420,11420,11420,0
+20250326,192300,911036315,11420,11420,11420,11420,0
+20250326,192200,911036315,11420,11420,11420,11420,0
+20250326,192100,911036315,11420,11420,11420,11420,0
+20250326,192000,911036315,11420,11420,11420,11420,0
+20250326,191900,911036315,11420,11420,11420,11420,0
+20250326,191800,911036315,11420,11420,11420,11420,0
+20250326,191700,911036315,11420,11420,11420,11420,0
+20250326,191600,911036315,11420,11420,11420,11420,0
+20250326,191500,911036315,11420,11420,11420,11420,0
+20250326,191400,911036315,11420,11420,11420,11420,0
+20250326,191300,911036315,11420,11420,11420,11420,0
+20250326,191200,911036315,11420,11420,11420,11420,0
+20250326,191100,911036315,11420,11420,11420,11420,0
+20250326,191000,911036315,11420,11420,11420,11420,0
+20250326,190900,911036315,11420,11420,11420,11420,0
+20250326,190800,911036315,11420,11420,11420,11420,0
+20250326,190700,911036315,11420,11420,11420,11420,0
+20250326,190600,911036315,11420,11420,11420,11420,0
+20250326,190500,911036315,11420,11420,11420,11420,0
+20250326,190400,911036315,11420,11420,11420,11420,3284
+20250326,190300,911036315,11420,11420,11420,11420,0
+20250326,190200,911036315,11420,11420,11420,11420,0
+20250326,190100,911036315,11420,11420,11420,11420,0
+20250326,190000,911036315,11420,11420,11420,11420,0
+20250326,185900,911036315,11420,11420,11420,11420,0
+20250326,185800,911036315,11420,11420,11420,11420,0
+20250326,185700,911036315,11420,11420,11420,11420,0
+20250326,185600,911036315,11420,11420,11420,11420,0
+20250326,185500,911036315,11420,11420,11420,11420,0
+20250326,185400,911036315,11420,11420,11420,11420,0
+20250326,185300,911036315,11420,11420,11420,11420,0
+20250326,185200,911036315,11420,11420,11420,11420,0
+20250326,185100,911036315,11420,11420,11420,11420,0
+20250326,185000,911036315,11420,11420,11420,11420,0
+20250326,184900,911036315,11420,11420,11420,11420,0
+20250326,184800,911036315,11420,11420,11420,11420,0
+20250326,184700,911036315,11420,11420,11420,11420,0
+20250326,184600,911036315,11420,11420,11420,11420,0
+20250326,184500,911036315,11420,11420,11420,11420,0
+20250326,184400,911036315,11420,11420,11420,11420,0
+20250326,184300,911036315,11420,11420,11420,11420,0
+20250326,184200,911036315,11420,11420,11420,11420,0
+20250326,184100,911036315,11420,11420,11420,11420,0
+20250326,184000,911036315,11420,11420,11420,11420,0
+20250326,183900,911036315,11420,11420,11420,11420,0
+20250326,183800,911036315,11420,11420,11420,11420,0
+20250326,183700,911036315,11420,11420,11420,11420,0
+20250326,183600,911036315,11420,11420,11420,11420,0
+20250326,183500,911036315,11420,11420,11420,11420,0
+20250326,183400,911036315,11420,11420,11420,11420,3284
+20250326,183300,911036315,11420,11420,11420,11420,0
+20250326,183200,911036315,11420,11420,11420,11420,0
+20250326,183100,911036315,11420,11420,11420,11420,0
+20250326,183000,911036315,11420,11420,11420,11420,0
+20250326,182900,911036315,11420,11420,11420,11420,0
+20250326,182800,911036315,11420,11420,11420,11420,0
+20250326,182700,911036315,11420,11420,11420,11420,0
+20250326,182600,911036315,11420,11420,11420,11420,0
+20250326,182500,911036315,11420,11420,11420,11420,0
+20250326,182400,911036315,11420,11420,11420,11420,0
+20250326,182300,911036315,11420,11420,11420,11420,0
+20250326,182200,911036315,11420,11420,11420,11420,0
+20250326,182100,911036315,11420,11420,11420,11420,0
+20250326,182000,911036315,11420,11420,11420,11420,0
+20250326,181900,911036315,11420,11420,11420,11420,0
+20250326,181800,911036315,11420,11420,11420,11420,0
+20250326,181700,911036315,11420,11420,11420,11420,0
+20250326,181600,911036315,11420,11420,11420,11420,0
+20250326,181500,911036315,11420,11420,11420,11420,0
+20250326,181400,911036315,11420,11420,11420,11420,0
+20250326,181300,911036315,11420,11420,11420,11420,0
+20250326,181200,911036315,11420,11420,11420,11420,0
+20250326,181100,911036315,11420,11420,11420,11420,0
+20250326,181000,911036315,11420,11420,11420,11420,0
+20250326,180900,911036315,11420,11420,11420,11420,0
+20250326,180800,911036315,11420,11420,11420,11420,0
+20250326,180700,911036315,11420,11420,11420,11420,0
+20250326,180600,911036315,11420,11420,11420,11420,0
+20250326,180500,911036315,11420,11420,11420,11420,0
+20250326,180400,911036315,11420,11420,11420,11420,3284
+20250326,180300,911036315,11420,11420,11420,11420,0
+20250326,180200,911036315,11420,11420,11420,11420,0
+20250326,180100,911036315,11420,11420,11420,11420,0
+20250326,180000,911036315,11420,11420,11420,11420,0
+20250326,175900,911036315,11420,11420,11420,11420,0
+20250326,175800,911036315,11420,11420,11420,11420,0
+20250326,175700,911036315,11420,11420,11420,11420,0
+20250326,175600,911036315,11420,11420,11420,11420,0
+20250326,175500,911036315,11420,11420,11420,11420,0
+20250326,175400,911036315,11420,11420,11420,11420,0
+20250326,175300,911036315,11420,11420,11420,11420,0
+20250326,175200,911036315,11420,11420,11420,11420,0
+20250326,175100,911036315,11420,11420,11420,11420,0
+20250326,175000,911036315,11420,11420,11420,11420,0
+20250326,174900,911036315,11420,11420,11420,11420,0
+20250326,174800,911036315,11420,11420,11420,11420,0
+20250326,174700,911036315,11420,11420,11420,11420,0
+20250326,174600,911036315,11420,11420,11420,11420,0
+20250326,174500,911036315,11420,11420,11420,11420,0
+20250326,174400,911036315,11420,11420,11420,11420,0
+20250326,174300,911036315,11420,11420,11420,11420,0
+20250326,174200,911036315,11420,11420,11420,11420,0
+20250326,174100,911036315,11420,11420,11420,11420,0
+20250326,174000,911036315,11420,11420,11420,11420,0
+20250326,173900,911036315,11420,11420,11420,11420,0
+20250326,173800,911036315,11420,11420,11420,11420,0
+20250326,173700,911036315,11420,11420,11420,11420,0
+20250326,173600,911036315,11420,11420,11420,11420,0
+20250326,173500,911036315,11420,11420,11420,11420,0
+20250326,173400,911036315,11420,11420,11420,11420,3284
+20250326,173300,911036315,11420,11420,11420,11420,0
+20250326,173200,911036315,11420,11420,11420,11420,0
+20250326,173100,911036315,11420,11420,11420,11420,0
+20250326,173000,911036315,11420,11420,11420,11420,0
+20250326,172900,911036315,11420,11420,11420,11420,0
+20250326,172800,911036315,11420,11420,11420,11420,0
+20250326,172700,911036315,11420,11420,11420,11420,0
+20250326,172600,911036315,11420,11420,11420,11420,0
+20250326,172500,911036315,11420,11420,11420,11420,0
+20250326,172400,911036315,11420,11420,11420,11420,0
+20250326,172300,911036315,11420,11420,11420,11420,0
+20250326,172200,911036315,11420,11420,11420,11420,0
+20250326,172100,911036315,11420,11420,11420,11420,0
+20250326,172000,911036315,11420,11420,11420,11420,0
+20250326,171900,911036315,11420,11420,11420,11420,0
+20250326,171800,911036315,11420,11420,11420,11420,0
+20250326,171700,911036315,11420,11420,11420,11420,0
+20250326,171600,911036315,11420,11420,11420,11420,0
+20250326,171500,911036315,11420,11420,11420,11420,0
+20250326,171400,911036315,11420,11420,11420,11420,0
+20250326,171300,911036315,11420,11420,11420,11420,0
+20250326,171200,911036315,11420,11420,11420,11420,0
+20250326,171100,911036315,11420,11420,11420,11420,0
+20250326,171000,911036315,11420,11420,11420,11420,0
+20250326,170900,911036315,11420,11420,11420,11420,0
+20250326,170800,911036315,11420,11420,11420,11420,0
+20250326,170700,911036315,11420,11420,11420,11420,0
+20250326,170600,911036315,11420,11420,11420,11420,0
+20250326,170500,911036315,11420,11420,11420,11420,0
+20250326,170400,911036315,11420,11420,11420,11420,3284
+20250326,170300,911036315,11420,11420,11420,11420,0
+20250326,170200,911036315,11420,11420,11420,11420,0
+20250326,170100,911036315,11420,11420,11420,11420,0
+20250326,170000,911036315,11420,11420,11420,11420,0
+20250326,165900,911036315,11420,11420,11420,11420,0
+20250326,165800,911036315,11420,11420,11420,11420,0
+20250326,165700,911036315,11420,11420,11420,11420,0
+20250326,165600,911036315,11420,11420,11420,11420,0
+20250326,165500,911036315,11420,11420,11420,11420,0
+20250326,165400,911036315,11420,11420,11420,11420,0
+20250326,165300,911036315,11420,11420,11420,11420,0
+20250326,165200,911036315,11420,11420,11420,11420,0
+20250326,165100,911036315,11420,11420,11420,11420,0
+20250326,165000,911036315,11420,11420,11420,11420,0
+20250326,164900,911036315,11420,11420,11420,11420,0
+20250326,164800,911036315,11420,11420,11420,11420,0
+20250326,164700,911036315,11420,11420,11420,11420,0
+20250326,164600,911036315,11420,11420,11420,11420,0
+20250326,164500,911036315,11420,11420,11420,11420,0
+20250326,164400,911036315,11420,11420,11420,11420,0
+20250326,164300,911036315,11420,11420,11420,11420,0
+20250326,164200,911036315,11420,11420,11420,11420,0
+20250326,164100,911036315,11420,11420,11420,11420,0
+20250326,164000,911036315,11420,11420,11420,11420,0
+20250326,163900,911036315,11420,11420,11420,11420,0
+20250326,163800,911036315,11420,11420,11420,11420,0
+20250326,163700,911036315,11420,11420,11420,11420,0
+20250326,163600,911036315,11420,11420,11420,11420,0
+20250326,163500,911036315,11420,11420,11420,11420,0
+20250326,163400,911036315,11420,11420,11420,11420,3284
+20250326,163300,911036315,11420,11420,11420,11420,0
+20250326,163200,911036315,11420,11420,11420,11420,0
+20250326,163100,911036315,11420,11420,11420,11420,0
+20250326,163000,911036315,11420,11420,11420,11420,0
+20250326,162900,911036315,11420,11420,11420,11420,0
+20250326,162800,911036315,11420,11420,11420,11420,0
+20250326,162700,911036315,11420,11420,11420,11420,0
+20250326,162600,911036315,11420,11420,11420,11420,0
+20250326,162500,911036315,11420,11420,11420,11420,0
+20250326,162400,911036315,11420,11420,11420,11420,0
+20250326,162300,911036315,11420,11420,11420,11420,0
+20250326,162200,911036315,11420,11420,11420,11420,0
+20250326,162100,911036315,11420,11420,11420,11420,0
+20250326,162000,911036315,11420,11420,11420,11420,0
+20250326,161900,911036315,11420,11420,11420,11420,0
+20250326,161800,911036315,11420,11420,11420,11420,0
+20250326,161700,911036315,11420,11420,11420,11420,0
+20250326,161600,911036315,11420,11420,11420,11420,0
+20250326,161500,911036315,11420,11420,11420,11420,0
+20250326,161400,911036315,11420,11420,11420,11420,0
+20250326,161300,911036315,11420,11420,11420,11420,0
+20250326,161200,911036315,11420,11420,11420,11420,0
+20250326,161100,911036315,11420,11420,11420,11420,0
+20250326,161000,911036315,11420,11420,11420,11420,0
+20250326,160900,911036315,11420,11420,11420,11420,0
+20250326,160800,911036315,11420,11420,11420,11420,0
+20250326,160700,911036315,11420,11420,11420,11420,0
+20250326,160600,911036315,11420,11420,11420,11420,0
+20250326,160500,911036315,11420,11420,11420,11420,0
+20250326,160400,911036315,11420,11420,11420,11420,3284
+20250326,160300,911036315,11420,11420,11420,11420,0
+20250326,160200,911036315,11420,11420,11420,11420,0
+20250326,160100,911036315,11420,11420,11420,11420,0
+20250326,160000,911036315,11420,11420,11420,11420,0
+20250326,155900,911036315,11420,11420,11420,11420,0
+20250326,155800,911036315,11420,11420,11420,11420,0
+20250326,155700,911036315,11420,11420,11420,11420,0
+20250326,155600,911036315,11420,11420,11420,11420,0
+20250326,155500,911036315,11420,11420,11420,11420,0
+20250326,155400,911036315,11420,11420,11420,11420,0
+20250326,155300,911036315,11420,11420,11420,11420,0
+20250326,155200,911036315,11420,11420,11420,11420,0
+20250326,155100,911036315,11420,11420,11420,11420,0
+20250326,155000,911036315,11420,11420,11420,11420,0
+20250326,154900,911036315,11420,11420,11420,11420,0
+20250326,154800,911036315,11420,11420,11420,11420,0
+20250326,154700,911036315,11420,11420,11420,11420,0
+20250326,154600,911036315,11420,11420,11420,11420,0
+20250326,154500,911036315,11420,11420,11420,11420,0
+20250326,154400,911036315,11420,11420,11420,11420,0
+20250326,154300,911036315,11420,11420,11420,11420,0
+20250326,154200,911036315,11420,11420,11420,11420,0
+20250326,154100,911036315,11420,11420,11420,11420,0
+20250326,154000,911036315,11420,11420,11420,11420,0
+20250326,153900,911036315,11420,11420,11420,11420,0
+20250326,153800,911036315,11420,11420,11420,11420,0
+20250326,153700,911036315,11420,11420,11420,11420,0
+20250326,153600,911036315,11420,11420,11420,11420,0
+20250326,153500,911036315,11420,11420,11420,11420,0
+20250326,153400,911036315,11420,11420,11420,11420,3284
+20250326,153300,911036315,11420,11420,11420,11420,0
+20250326,153200,911036315,11420,11420,11420,11420,0
+20250326,153100,911036315,11420,11420,11420,11420,0
+20250326,153000,911036315,11420,11420,11420,11420,3284
+20250326,152900,873533035,11420,11420,11420,11420,0
+20250326,152800,873533035,11420,11420,11420,11420,0
+20250326,152700,873533035,11420,11420,11420,11420,0
+20250326,152600,873533035,11420,11420,11420,11420,0
+20250326,152500,873533035,11420,11420,11420,11420,0
+20250326,152400,873533035,11420,11420,11420,11420,0
+20250326,152300,873533035,11420,11420,11420,11420,0
+20250326,152200,873533035,11420,11420,11420,11420,0
+20250326,152100,873533035,11420,11420,11420,11420,0
+20250326,152000,873533035,11420,11420,11420,11420,0
+20250326,151900,873533035,11420,11370,11420,11300,469
+20250326,151800,868213645,11370,11370,11370,11370,26
+20250326,151700,867918025,11370,11370,11370,11370,0
+20250326,151600,867918025,11370,11410,11410,11370,77
+20250326,151500,867042375,11370,11370,11370,11370,0
+20250326,151400,867042375,11370,11370,11370,11370,1
+20250326,151300,867031005,11370,11370,11370,11370,1
+20250326,151200,867019635,11370,11370,11370,11370,0
+20250326,151100,867019635,11370,11370,11370,11370,38
+20250326,151000,866587575,11370,11370,11370,11370,0
+20250326,150900,866587575,11370,11370,11370,11370,32
+20250326,150800,866223735,11350,11370,11370,11350,140
+20250326,150700,864634715,11370,11370,11370,11370,0
+20250326,150600,864634715,11370,11370,11370,11370,9
+20250326,150500,864532385,11390,11390,11390,11390,70
+20250326,150400,863735085,11390,11390,11390,11390,0
+20250326,150300,863735085,11390,11350,11390,11350,191
+20250326,150200,861565955,11350,11350,11350,11350,96
+20250326,150100,860476355,11300,11300,11300,11300,80
+20250326,150000,859572355,11290,11290,11290,11290,0
+20250326,145900,859572355,11290,11290,11290,11290,82
+20250326,145800,858646575,11280,11280,11280,11280,14
+20250326,145700,858488655,11350,11350,11350,11350,20
+20250326,145600,858261655,11350,11350,11350,11350,0
+20250326,145500,858261655,11350,11450,11450,11350,148
+20250326,145400,856576955,11450,11470,11470,11450,260
+20250326,145300,853597295,11470,11450,11470,11450,569
+20250326,145200,847078705,11400,11440,11450,11350,527
+20250326,145100,841062235,11440,11440,11440,11430,612
+20250326,145000,834063295,11440,11430,11440,11350,926
+20250326,144900,823492355,11300,11440,11440,11300,607
+20250326,144800,816556095,11440,11440,11440,11430,359
+20250326,144700,812451515,11440,11390,11440,11390,606
+20250326,144600,805528925,11400,11400,11400,11390,564
+20250326,144500,799099815,11400,11300,11400,11300,453
+20250326,144400,793948465,11250,11230,11250,11230,55
+20250326,144300,793330075,11250,11230,11250,11230,22
+20250326,144200,793082975,11250,11250,11250,11250,0
+20250326,144100,793082975,11250,11250,11250,11250,0
+20250326,144000,793082975,11250,11250,11250,11250,169
+20250326,143900,791181725,11250,11250,11250,11250,28
+20250326,143800,790866725,11250,11250,11250,11250,0
+20250326,143700,790866725,11250,11250,11250,11250,0
+20250326,143600,790866725,11250,11250,11250,11250,0
+20250326,143500,790866725,11250,11260,11260,11250,100
+20250326,143400,789741025,11260,11260,11260,11260,15
+20250326,143300,789572125,11260,11260,11260,11260,0
+20250326,143200,789572125,11260,11260,11260,11260,0
+20250326,143100,789572125,11260,11260,11260,11260,2
+20250326,143000,789549605,11250,11250,11250,11250,0
+20250326,142900,789549605,11250,11270,11270,11250,18
+20250326,142800,789347005,11270,11270,11270,11270,1
+20250326,142700,789335735,11270,11300,11300,11270,141
+20250326,142600,787745075,11290,11290,11290,11290,1
+20250326,142500,787733785,11290,11350,11350,11290,758
+20250326,142400,779150795,11340,11340,11340,11340,15
+20250326,142300,778980695,11340,11340,11340,11340,0
+20250326,142200,778980695,11340,11340,11340,11340,0
+20250326,142100,778980695,11340,11340,11340,11340,0
+20250326,142000,778980695,11340,11340,11340,11340,0
+20250326,141900,778980695,11340,11340,11340,11340,32
+20250326,141800,778617815,11340,11340,11340,11340,0
+20250326,141700,778617815,11340,11340,11340,11340,3
+20250326,141600,778583795,11390,11390,11390,11390,0
+20250326,141500,778583795,11390,11390,11390,11390,2
+20250326,141400,778561015,11340,11340,11340,11340,15
+20250326,141300,778390915,11390,11390,11390,11390,0
+20250326,141200,778390915,11390,11390,11390,11390,2
+20250326,141100,778368135,11350,11350,11350,11350,0
+20250326,141000,778368135,11350,11350,11350,11350,0
+20250326,140900,778368135,11350,11350,11350,11350,15
+20250326,140800,778197885,11350,11350,11350,11350,0
+20250326,140700,778197885,11350,11380,11380,11350,1161
+20250326,140600,765006795,11380,11380,11380,11380,0
+20250326,140500,765006795,11380,11380,11380,11380,0
+20250326,140400,765006795,11380,11380,11380,11380,15
+20250326,140300,764836095,11380,11380,11380,11380,0
+20250326,140200,764836095,11380,11380,11380,11380,0
+20250326,140100,764836095,11380,11380,11380,11380,0
+20250326,140000,764836095,11380,11380,11380,11380,0
+20250326,135900,764836095,11380,11380,11380,11380,15
+20250326,135800,764665395,11410,11410,11410,11410,0
+20250326,135700,764665395,11410,11410,11410,11410,124
+20250326,135600,763250555,11410,11410,11410,11410,0
+20250326,135500,763250555,11410,11410,11410,11410,0
+20250326,135400,763250555,11410,11410,11410,11410,0
+20250326,135300,763250555,11410,11410,11410,11410,15
+20250326,135200,763079405,11440,11440,11440,11440,0
+20250326,135100,763079405,11440,11440,11440,11440,0
+20250326,135000,763079405,11440,11450,11450,11440,2
+20250326,134900,763056515,11460,11400,11460,11400,27
+20250326,134800,762748655,11370,11370,11370,11370,16
+20250326,134700,762566735,11370,11370,11370,11370,0
+20250326,134600,762566735,11370,11370,11370,11370,0
+20250326,134500,762566735,11370,11370,11370,11370,0
+20250326,134400,762566735,11370,11370,11370,11370,0
+20250326,134300,762566735,11370,11390,11390,11370,193
+20250326,134200,760369975,11400,11400,11400,11400,0
+20250326,134100,760369975,11400,11400,11400,11400,0
+20250326,134000,760369975,11400,11400,11400,11400,0
+20250326,133900,760369975,11400,11400,11400,11400,0
+20250326,133800,760369975,11400,11400,11400,11400,109
+20250326,133700,759127375,11400,11400,11400,11400,0
+20250326,133600,759127375,11400,11400,11400,11400,0
+20250326,133500,759127375,11400,11400,11400,11400,1
+20250326,133400,759115975,11390,11390,11390,11390,0
+20250326,133300,759115975,11390,11390,11390,11390,16
+20250326,133200,758933735,11460,11460,11460,11460,200
+20250326,133100,756641735,11500,11500,11500,11500,0
+20250326,133000,756641735,11500,11380,11500,11380,834
+20250326,132900,747119435,11380,11380,11380,11380,25
+20250326,132800,746834935,11350,11350,11350,11350,16
+20250326,132700,746653335,11350,11350,11350,11350,0
+20250326,132600,746653335,11350,11350,11350,11350,0
+20250326,132500,746653335,11350,11350,11350,11350,0
+20250326,132400,746653335,11350,11350,11350,11350,0
+20250326,132300,746653335,11350,11350,11350,11350,16
+20250326,132200,746471735,11350,11350,11350,11350,0
+20250326,132100,746471735,11350,11350,11350,11350,0
+20250326,132000,746471735,11350,11350,11350,11350,1
+20250326,131900,746460385,11350,11350,11350,11350,3
+20250326,131800,746426335,11340,11340,11340,11340,176
+20250326,131700,744430495,11380,11380,11380,11380,0
+20250326,131600,744430495,11380,11380,11380,11380,0
+20250326,131500,744430495,11380,11380,11380,11380,0
+20250326,131400,744430495,11380,11380,11380,11380,2
+20250326,131300,744407735,11330,11330,11330,11330,16
+20250326,131200,744226455,11380,11380,11380,11380,0
+20250326,131100,744226455,11380,11350,11380,11350,191
+20250326,131000,742058335,11330,11330,11330,11330,20
+20250326,130900,741831735,11320,11320,11320,11320,0
+20250326,130800,741831735,11320,11320,11320,11320,19
+20250326,130700,741616655,11320,11320,11320,11320,0
+20250326,130600,741616655,11320,11320,11320,11320,0
+20250326,130500,741616655,11320,11320,11320,11320,0
+20250326,130400,741616655,11320,11320,11320,11320,0
+20250326,130300,741616655,11320,11320,11320,11320,0
+20250326,130200,741616655,11320,11320,11320,11320,16
+20250326,130100,741435535,11320,11320,11320,11320,0
+20250326,130000,741435535,11320,11320,11320,11320,0
+20250326,125900,741435535,11320,11320,11320,11320,0
+20250326,125800,741435535,11320,11320,11320,11320,0
+20250326,125700,741435535,11320,11320,11320,11320,16
+20250326,125600,741254415,11320,11320,11320,11320,0
+20250326,125500,741254415,11320,11320,11320,11320,0
+20250326,125400,741254415,11320,11320,11320,11320,0
+20250326,125300,741254415,11320,11320,11320,11320,3
+20250326,125200,741220455,11320,11320,11320,11320,18
+20250326,125100,741016695,11320,11320,11320,11320,0
+20250326,125000,741016695,11320,11320,11320,11320,0
+20250326,124900,741016695,11320,11320,11320,11320,2
+20250326,124800,740994055,11320,11320,11320,11320,0
+20250326,124700,740994055,11320,11320,11320,11320,16
+20250326,124600,740812935,11320,11320,11320,11320,0
+20250326,124500,740812935,11320,11320,11320,11320,0
+20250326,124400,740812935,11320,11320,11320,11320,0
+20250326,124300,740812935,11320,11320,11320,11320,0
+20250326,124200,740812935,11320,11340,11340,11320,16
+20250326,124100,740631575,11340,11340,11340,11340,0
+20250326,124000,740631575,11340,11340,11340,11340,0
+20250326,123900,740631575,11340,11340,11340,11340,0
+20250326,123800,740631575,11340,11340,11340,11340,0
+20250326,123700,740631575,11340,11340,11340,11340,46
+20250326,123600,740109935,11340,11340,11340,11340,0
+20250326,123500,740109935,11340,11340,11340,11340,0
+20250326,123400,740109935,11340,11340,11340,11340,0
+20250326,123300,740109935,11340,11340,11340,11340,0
+20250326,123200,740109935,11340,11340,11340,11340,16
+20250326,123100,739928495,11310,11310,11310,11310,0
+20250326,123000,739928495,11310,11310,11310,11310,0
+20250326,122900,739928495,11310,11310,11310,11310,0
+20250326,122800,739928495,11310,11310,11310,11310,0
+20250326,122700,739928495,11310,11340,11340,11310,52
+20250326,122600,739339295,11340,11330,11340,11330,316
+20250326,122500,735756725,11330,11330,11330,11330,9
+20250326,122400,735654755,11340,11340,11340,11340,0
+20250326,122300,735654755,11340,11340,11340,11340,51
+20250326,122200,735076415,11340,11340,11340,11340,16
+20250326,122100,734894975,11370,11380,11380,11370,16
+20250326,122000,734713025,11370,11370,11370,11370,89
+20250326,121900,733701095,11370,11370,11370,11370,0
+20250326,121800,733701095,11370,11370,11370,11370,0
+20250326,121700,733701095,11370,11300,11370,11300,297
+20250326,121600,730331025,11330,11330,11330,11330,0
+20250326,121500,730331025,11330,11330,11330,11330,0
+20250326,121400,730331025,11330,11300,11330,11300,7
+20250326,121300,730251895,11300,11300,11300,11300,3
+20250326,121200,730217995,11280,11280,11280,11280,0
+20250326,121100,730217995,11280,11280,11280,11280,16
+20250326,121000,730037515,11350,11320,11350,11320,453
+20250326,120900,724904865,11270,11270,11270,11270,0
+20250326,120800,724904865,11270,11320,11320,11270,10
+20250326,120700,724791865,11270,11270,11270,11270,0
+20250326,120600,724791865,11270,11270,11270,11270,17
+20250326,120500,724600275,11270,11270,11270,11270,10
+20250326,120400,724487575,11270,11270,11270,11270,0
+20250326,120300,724487575,11270,11270,11270,11270,0
+20250326,120200,724487575,11270,11270,11320,11250,459
+20250326,120100,719322945,11260,11260,11260,11260,206
+20250326,120000,717003385,11280,11280,11280,11280,0
+20250326,115900,717003385,11280,11280,11280,11280,0
+20250326,115800,717003385,11280,11280,11280,11280,193
+20250326,115700,714826345,11280,11280,11280,11280,272
+20250326,115600,711758185,11280,11300,11300,11280,266
+20250326,115500,708755465,11300,11300,11300,11300,612
+20250326,115400,701839865,11330,11330,11330,11330,409
+20250326,115300,697205895,11350,11350,11350,11350,0
+20250326,115200,697205895,11350,11350,11350,11350,0
+20250326,115100,697205895,11350,11370,11370,11350,47
+20250326,115000,696672385,11350,11350,11350,11350,0
+20250326,114900,696672385,11350,11350,11350,11350,19
+20250326,114800,696456735,11370,11370,11370,11370,8
+20250326,114700,696365775,11330,11330,11330,11330,0
+20250326,114600,696365775,11330,11330,11330,11330,16
+20250326,114500,696184495,11370,11370,11370,11370,0
+20250326,114400,696184495,11370,11370,11370,11370,12
+20250326,114300,696048055,11380,11370,11380,11370,86
+20250326,114200,695070115,11350,11350,11350,11350,0
+20250326,114100,695070115,11350,11340,11350,11340,17
+20250326,114000,694877325,11340,11340,11340,11340,0
+20250326,113900,694877325,11340,11340,11340,11340,0
+20250326,113800,694877325,11340,11340,11340,11340,0
+20250326,113700,694877325,11340,11340,11340,11340,0
+20250326,113600,694877325,11340,11340,11340,11340,16
+20250326,113500,694695885,11340,11340,11340,11340,0
+20250326,113400,694695885,11340,11340,11340,11340,0
+20250326,113300,694695885,11340,11340,11340,11340,0
+20250326,113200,694695885,11340,11340,11340,11340,0
+20250326,113100,694695885,11340,11340,11340,11340,32
+20250326,113000,694333005,11370,11370,11370,11370,0
+20250326,112900,694333005,11370,11370,11370,11370,8
+20250326,112800,694242045,11370,11370,11370,11370,1
+20250326,112700,694230675,11370,11370,11370,11370,8
+20250326,112600,694139715,11330,11330,11330,11330,177
+20250326,112500,692134305,11330,11380,11390,11330,407
+20250326,112400,687512615,11390,11390,11390,11390,0
+20250326,112300,687512615,11390,11390,11390,11390,2
+20250326,112200,687489835,11350,11350,11350,11350,111
+20250326,112100,686229985,11310,11310,11310,11310,0
+20250326,112000,686229985,11310,11310,11310,11310,16
+20250326,111900,686049025,11330,11310,11330,11310,113
+20250326,111800,684770775,11330,11330,11330,11310,864
+20250326,111700,674987525,11350,11350,11350,11350,0
+20250326,111600,674987525,11350,11350,11350,11350,0
+20250326,111500,674987525,11350,11350,11350,11320,508
+20250326,111400,669230175,11350,11350,11350,11350,1
+20250326,111300,669218825,11400,11400,11400,11400,0
+20250326,111200,669218825,11400,11400,11400,11400,0
+20250326,111100,669218825,11400,11400,11400,11400,0
+20250326,111000,669218825,11400,11350,11400,11350,17
+20250326,110900,669025825,11350,11350,11350,11350,0
+20250326,110800,669025825,11350,11350,11350,11350,0
+20250326,110700,669025825,11350,11350,11350,11350,0
+20250326,110600,669025825,11350,11350,11350,11350,0
+20250326,110500,669025825,11350,11350,11350,11350,16
+20250326,110400,668844225,11400,11410,11410,11400,839
+20250326,110300,659279475,11400,11400,11400,11400,56
+20250326,110200,658641075,11400,11380,11400,11380,42
+20250326,110100,658162675,11360,11350,11360,11340,42
+20250326,110000,657686305,11340,11340,11340,11340,16
+20250326,105900,657504865,11340,11340,11340,11340,0
+20250326,105800,657504865,11340,11340,11340,11340,0
+20250326,105700,657504865,11340,11340,11340,11340,1
+20250326,105600,657493525,11340,11340,11340,11340,17
+20250326,105500,657300745,11340,11350,11350,11340,35
+20250326,105400,656903725,11360,11360,11360,11360,0
+20250326,105300,656903725,11360,11360,11360,11360,0
+20250326,105200,656903725,11360,11360,11360,11360,0
+20250326,105100,656903725,11360,11360,11360,11360,216
+20250326,105000,654449965,11360,11370,11370,11360,371
+20250326,104900,650234855,11380,11380,11380,11380,0
+20250326,104800,650234855,11380,11380,11380,11380,0
+20250326,104700,650234855,11380,11380,11380,11380,0
+20250326,104600,650234855,11380,11380,11380,11380,0
+20250326,104500,650234855,11380,11380,11380,11380,1134
+20250326,104400,637329935,11400,11400,11400,11400,412
+20250326,104300,632633135,11430,11430,11430,11430,0
+20250326,104200,632633135,11430,11430,11430,11430,0
+20250326,104100,632633135,11430,11460,11460,11430,714
+20250326,104000,624457915,11460,11460,11460,11460,16
+20250326,103900,624274555,11470,11530,11530,11470,345
+20250326,103800,620314045,11550,11460,11550,11460,501
+20250326,103700,614532495,11460,11470,11470,11460,589
+20250326,103600,607782455,11480,11490,11490,11480,41
+20250326,103500,607311725,11530,11530,11530,11530,0
+20250326,103400,607311725,11530,11500,11530,11500,231
+20250326,103300,604651255,11500,11490,11500,11490,502
+20250326,103200,598879235,11490,11475,11490,11475,226
+20250326,103100,596282510,11490,11480,11490,11480,202
+20250326,103000,593961540,11470,11440,11470,11440,1005
+20250326,102900,582444300,11440,11460,11460,11420,262
+20250326,102800,579447020,11450,11470,11470,11450,272
+20250326,102700,576332600,11480,11480,11480,11480,87
+20250326,102600,575333840,11480,11480,11480,11450,596
+20250326,102500,568506450,11480,11480,11480,11480,17
+20250326,102400,568311290,11490,11480,11490,11480,1229
+20250326,102300,554197270,11490,11480,11500,11480,295
+20250326,102200,550810640,11530,11420,11530,11420,4384
+20250326,102100,500561030,11430,11430,11430,11430,59
+20250326,102000,499886660,11430,11430,11430,11430,0
+20250326,101900,499886660,11430,11410,11430,11410,282
+20250326,101800,496666100,11380,11430,11430,11380,348
+20250326,101700,492703460,11430,11390,11430,11390,1291
+20250326,101600,477974790,11390,11390,11390,11390,14
+20250326,101500,477815330,11390,11390,11390,11390,0
+20250326,101400,477815330,11390,11380,11390,11380,336
+20250326,101300,473991360,11380,11300,11380,11290,737
+20250326,101200,465628520,11330,11330,11330,11330,0
+20250326,101100,465628520,11330,11330,11330,11330,191
+20250326,101000,463464490,11280,11320,11320,11280,103
+20250326,100900,462298930,11320,11290,11330,11290,1386
+20250326,100800,446620490,11300,11290,11300,11290,468
+20250326,100700,441334990,11250,11250,11250,11250,5
+20250326,100600,441278740,11250,11250,11250,11250,190
+20250326,100500,439141240,11250,11230,11250,11230,1070
+20250326,100400,427108620,11200,11200,11200,11200,0
+20250326,100300,427108620,11200,11200,11200,11200,1
+20250326,100200,427097420,11200,11220,11230,11200,80
+20250326,100100,426199500,11205,11205,11205,11205,2
+20250326,100000,426177090,11170,11170,11170,11170,0
+20250326,095900,426177090,11170,11180,11180,11170,30
+20250326,095800,425841870,11170,11170,11170,11160,591
+20250326,095700,419240560,11200,11250,11250,11200,70
+20250326,095600,418455310,11250,11230,11250,11230,677
+20250326,095500,410842180,11230,11190,11250,11170,618
+20250326,095400,403920500,11200,11200,11200,11200,4
+20250326,095300,403875700,11200,11230,11230,11160,817
+20250326,095200,394722540,11230,11230,11250,11230,447
+20250326,095100,389696740,11160,11160,11160,11160,4
+20250326,095000,389652100,11160,11240,11240,11160,1004
+20250326,094900,378394070,11230,11230,11230,11230,0
+20250326,094800,378394070,11230,11230,11230,11230,0
+20250326,094700,378394070,11230,11230,11230,11230,200
+20250326,094600,376148070,11230,11240,11250,11230,2144
+20250326,094500,352063850,11320,11240,11340,11220,3339
+20250326,094400,314563240,11230,11130,11240,11130,5016
+20250326,094300,258316620,11150,11170,11170,11100,1183
+20250326,094200,245149530,11170,11170,11170,11170,4
+20250326,094100,245104850,11170,11170,11170,11170,0
+20250326,094000,245104850,11170,11210,11210,11170,445
+20250326,093900,240119680,11210,11190,11210,11190,429
+20250326,093800,235311090,11180,11180,11180,11180,0
+20250326,093700,235311090,11180,11170,11210,11170,377
+20250326,093600,231089000,11170,11210,11210,11170,1068
+20250326,093500,219120080,11210,11230,11230,11210,526
+20250326,093400,213220750,11230,11260,11260,11220,1617
+20250326,093300,195046910,11260,11300,11300,11260,2894
+20250326,093200,162441800,11300,11330,11330,11300,550
+20250326,093100,156220800,11330,11330,11330,11330,16
+20250326,093000,156039520,11330,11330,11330,11330,355
+20250326,092900,152017370,11350,11300,11350,11300,1046
+20250326,092800,140158810,11330,11350,11350,11260,645
+20250326,092700,132887360,11290,11290,11290,11290,0
+20250326,092600,132887360,11290,11300,11300,11290,37
+20250326,092500,132469480,11300,11320,11320,11300,167
+20250326,092400,130581160,11390,11390,11390,11390,0
+20250326,092300,130581160,11390,11350,11390,11350,450
+20250326,092200,125457600,11350,11350,11400,11350,562
+20250326,092100,119061570,11400,11270,11400,11270,500
+20250326,092000,113380930,11230,11230,11230,11230,0
+20250326,091900,113380930,11230,11230,11230,11230,84
+20250326,091800,112437610,11230,11230,11230,11230,0
+20250326,091700,112437610,11230,11230,11230,11230,14
+20250326,091600,112280390,11230,11230,11230,11230,0
+20250326,091500,112280390,11230,11270,11270,11220,479
+20250326,091400,106896570,11270,11230,11270,11230,52
+20250326,091300,106310570,11230,11330,11330,11230,2109
+20250326,091200,82539750,11330,11320,11330,11320,303
+20250326,091100,79106770,11310,11300,11380,11300,942
+20250326,091000,68441870,11290,11340,11340,11270,2512
+20250326,090900,40079830,11350,11360,11360,11350,32
+20250326,090800,39716380,11380,11380,11380,11380,0
+20250326,090700,39716380,11380,11380,11380,11380,60
+20250326,090600,39033580,11380,11390,11390,11380,234
+20250326,090500,36370390,11420,11420,11420,11420,224
+20250326,090400,33812310,11420,11420,11420,11420,60
+20250326,090300,33127110,11450,11400,11470,11400,1462
+20250326,090200,16394330,11400,11370,11400,11370,675
+20250326,090100,8700530,11380,11390,11390,11380,81
+20250326,090000,7778550,11370,11210,11380,11210,686

413640/min/candle-20250327.csv

@@ -0,0 +1,755 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,213300,545316280,11110,11110,11110,11110,2170
+20250327,213200,545316280,11110,11110,11110,11110,0
+20250327,213100,545316280,11110,11110,11110,11110,0
+20250327,213000,545316280,11110,11110,11110,11110,0
+20250327,212900,545316280,11110,11110,11110,11110,0
+20250327,212800,545316280,11110,11110,11110,11110,0
+20250327,212700,545316280,11110,11110,11110,11110,0
+20250327,212600,545316280,11110,11110,11110,11110,0
+20250327,212500,545316280,11110,11110,11110,11110,0
+20250327,212400,545316280,11110,11110,11110,11110,0
+20250327,212300,545316280,11110,11110,11110,11110,0
+20250327,212200,545316280,11110,11110,11110,11110,0
+20250327,212100,545316280,11110,11110,11110,11110,0
+20250327,212000,545316280,11110,11110,11110,11110,0
+20250327,211900,545316280,11110,11110,11110,11110,0
+20250327,211800,545316280,11110,11110,11110,11110,0
+20250327,211700,545316280,11110,11110,11110,11110,0
+20250327,211600,545316280,11110,11110,11110,11110,0
+20250327,211500,545316280,11110,11110,11110,11110,0
+20250327,211400,545316280,11110,11110,11110,11110,0
+20250327,211300,545316280,11110,11110,11110,11110,0
+20250327,211200,545316280,11110,11110,11110,11110,0
+20250327,211100,545316280,11110,11110,11110,11110,0
+20250327,211000,545316280,11110,11110,11110,11110,0
+20250327,210900,545316280,11110,11110,11110,11110,0
+20250327,210800,545316280,11110,11110,11110,11110,0
+20250327,210700,545316280,11110,11110,11110,11110,0
+20250327,210600,545316280,11110,11110,11110,11110,0
+20250327,210500,545316280,11110,11110,11110,11110,0
+20250327,210400,545316280,11110,11110,11110,11110,0
+20250327,210300,545316280,11110,11110,11110,11110,2170
+20250327,210200,545316280,11110,11110,11110,11110,0
+20250327,210100,545316280,11110,11110,11110,11110,0
+20250327,210000,545316280,11110,11110,11110,11110,0
+20250327,205900,545316280,11110,11110,11110,11110,0
+20250327,205800,545316280,11110,11110,11110,11110,0
+20250327,205700,545316280,11110,11110,11110,11110,0
+20250327,205600,545316280,11110,11110,11110,11110,0
+20250327,205500,545316280,11110,11110,11110,11110,0
+20250327,205400,545316280,11110,11110,11110,11110,0
+20250327,205300,545316280,11110,11110,11110,11110,0
+20250327,205200,545316280,11110,11110,11110,11110,0
+20250327,205100,545316280,11110,11110,11110,11110,0
+20250327,205000,545316280,11110,11110,11110,11110,0
+20250327,204900,545316280,11110,11110,11110,11110,0
+20250327,204800,545316280,11110,11110,11110,11110,0
+20250327,204700,545316280,11110,11110,11110,11110,0
+20250327,204600,545316280,11110,11110,11110,11110,0
+20250327,204500,545316280,11110,11110,11110,11110,0
+20250327,204400,545316280,11110,11110,11110,11110,0
+20250327,204300,545316280,11110,11110,11110,11110,0
+20250327,204200,545316280,11110,11110,11110,11110,0
+20250327,204100,545316280,11110,11110,11110,11110,0
+20250327,204000,545316280,11110,11110,11110,11110,0
+20250327,203900,545316280,11110,11110,11110,11110,0
+20250327,203800,545316280,11110,11110,11110,11110,0
+20250327,203700,545316280,11110,11110,11110,11110,0
+20250327,203600,545316280,11110,11110,11110,11110,0
+20250327,203500,545316280,11110,11110,11110,11110,0
+20250327,203400,545316280,11110,11110,11110,11110,0
+20250327,203300,545316280,11110,11110,11110,11110,2170
+20250327,203200,545316280,11110,11110,11110,11110,0
+20250327,203100,545316280,11110,11110,11110,11110,0
+20250327,203000,545316280,11110,11110,11110,11110,0
+20250327,202900,545316280,11110,11110,11110,11110,0
+20250327,202800,545316280,11110,11110,11110,11110,0
+20250327,202700,545316280,11110,11110,11110,11110,0
+20250327,202600,545316280,11110,11110,11110,11110,0
+20250327,202500,545316280,11110,11110,11110,11110,0
+20250327,202400,545316280,11110,11110,11110,11110,0
+20250327,202300,545316280,11110,11110,11110,11110,0
+20250327,202200,545316280,11110,11110,11110,11110,0
+20250327,202100,545316280,11110,11110,11110,11110,0
+20250327,202000,545316280,11110,11110,11110,11110,0
+20250327,201900,545316280,11110,11110,11110,11110,0
+20250327,201800,545316280,11110,11110,11110,11110,0
+20250327,201700,545316280,11110,11110,11110,11110,0
+20250327,201600,545316280,11110,11110,11110,11110,0
+20250327,201500,545316280,11110,11110,11110,11110,0
+20250327,201400,545316280,11110,11110,11110,11110,0
+20250327,201300,545316280,11110,11110,11110,11110,0
+20250327,201200,545316280,11110,11110,11110,11110,0
+20250327,201100,545316280,11110,11110,11110,11110,0
+20250327,201000,545316280,11110,11110,11110,11110,0
+20250327,200900,545316280,11110,11110,11110,11110,0
+20250327,200800,545316280,11110,11110,11110,11110,0
+20250327,200700,545316280,11110,11110,11110,11110,0
+20250327,200600,545316280,11110,11110,11110,11110,0
+20250327,200500,545316280,11110,11110,11110,11110,0
+20250327,200400,545316280,11110,11110,11110,11110,0
+20250327,200300,545316280,11110,11110,11110,11110,2170
+20250327,200200,545316280,11110,11110,11110,11110,0
+20250327,200100,545316280,11110,11110,11110,11110,0
+20250327,200000,545316280,11110,11110,11110,11110,0
+20250327,195900,545316280,11110,11110,11110,11110,0
+20250327,195800,545316280,11110,11110,11110,11110,0
+20250327,195700,545316280,11110,11110,11110,11110,0
+20250327,195600,545316280,11110,11110,11110,11110,0
+20250327,195500,545316280,11110,11110,11110,11110,0
+20250327,195400,545316280,11110,11110,11110,11110,0
+20250327,195300,545316280,11110,11110,11110,11110,0
+20250327,195200,545316280,11110,11110,11110,11110,0
+20250327,195100,545316280,11110,11110,11110,11110,0
+20250327,195000,545316280,11110,11110,11110,11110,0
+20250327,194900,545316280,11110,11110,11110,11110,0
+20250327,194800,545316280,11110,11110,11110,11110,0
+20250327,194700,545316280,11110,11110,11110,11110,0
+20250327,194600,545316280,11110,11110,11110,11110,0
+20250327,194500,545316280,11110,11110,11110,11110,0
+20250327,194400,545316280,11110,11110,11110,11110,0
+20250327,194300,545316280,11110,11110,11110,11110,0
+20250327,194200,545316280,11110,11110,11110,11110,0
+20250327,194100,545316280,11110,11110,11110,11110,0
+20250327,194000,545316280,11110,11110,11110,11110,0
+20250327,193900,545316280,11110,11110,11110,11110,0
+20250327,193800,545316280,11110,11110,11110,11110,0
+20250327,193700,545316280,11110,11110,11110,11110,0
+20250327,193600,545316280,11110,11110,11110,11110,0
+20250327,193500,545316280,11110,11110,11110,11110,0
+20250327,193400,545316280,11110,11110,11110,11110,0
+20250327,193300,545316280,11110,11110,11110,11110,2170
+20250327,193200,545316280,11110,11110,11110,11110,0
+20250327,193100,545316280,11110,11110,11110,11110,0
+20250327,193000,545316280,11110,11110,11110,11110,0
+20250327,192900,545316280,11110,11110,11110,11110,0
+20250327,192800,545316280,11110,11110,11110,11110,0
+20250327,192700,545316280,11110,11110,11110,11110,0
+20250327,192600,545316280,11110,11110,11110,11110,0
+20250327,192500,545316280,11110,11110,11110,11110,0
+20250327,192400,545316280,11110,11110,11110,11110,0
+20250327,192300,545316280,11110,11110,11110,11110,0
+20250327,192200,545316280,11110,11110,11110,11110,0
+20250327,192100,545316280,11110,11110,11110,11110,0
+20250327,192000,545316280,11110,11110,11110,11110,0
+20250327,191900,545316280,11110,11110,11110,11110,0
+20250327,191800,545316280,11110,11110,11110,11110,0
+20250327,191700,545316280,11110,11110,11110,11110,0
+20250327,191600,545316280,11110,11110,11110,11110,0
+20250327,191500,545316280,11110,11110,11110,11110,0
+20250327,191400,545316280,11110,11110,11110,11110,0
+20250327,191300,545316280,11110,11110,11110,11110,0
+20250327,191200,545316280,11110,11110,11110,11110,0
+20250327,191100,545316280,11110,11110,11110,11110,0
+20250327,191000,545316280,11110,11110,11110,11110,0
+20250327,190900,545316280,11110,11110,11110,11110,0
+20250327,190800,545316280,11110,11110,11110,11110,0
+20250327,190700,545316280,11110,11110,11110,11110,0
+20250327,190600,545316280,11110,11110,11110,11110,0
+20250327,190500,545316280,11110,11110,11110,11110,0
+20250327,190400,545316280,11110,11110,11110,11110,0
+20250327,190300,545316280,11110,11110,11110,11110,2170
+20250327,190200,545316280,11110,11110,11110,11110,0
+20250327,190100,545316280,11110,11110,11110,11110,0
+20250327,190000,545316280,11110,11110,11110,11110,0
+20250327,185900,545316280,11110,11110,11110,11110,0
+20250327,185800,545316280,11110,11110,11110,11110,0
+20250327,185700,545316280,11110,11110,11110,11110,0
+20250327,185600,545316280,11110,11110,11110,11110,0
+20250327,185500,545316280,11110,11110,11110,11110,0
+20250327,185400,545316280,11110,11110,11110,11110,0
+20250327,185300,545316280,11110,11110,11110,11110,0
+20250327,185200,545316280,11110,11110,11110,11110,0
+20250327,185100,545316280,11110,11110,11110,11110,0
+20250327,185000,545316280,11110,11110,11110,11110,0
+20250327,184900,545316280,11110,11110,11110,11110,0
+20250327,184800,545316280,11110,11110,11110,11110,0
+20250327,184700,545316280,11110,11110,11110,11110,0
+20250327,184600,545316280,11110,11110,11110,11110,0
+20250327,184500,545316280,11110,11110,11110,11110,0
+20250327,184400,545316280,11110,11110,11110,11110,0
+20250327,184300,545316280,11110,11110,11110,11110,0
+20250327,184200,545316280,11110,11110,11110,11110,0
+20250327,184100,545316280,11110,11110,11110,11110,0
+20250327,184000,545316280,11110,11110,11110,11110,0
+20250327,183900,545316280,11110,11110,11110,11110,0
+20250327,183800,545316280,11110,11110,11110,11110,0
+20250327,183700,545316280,11110,11110,11110,11110,0
+20250327,183600,545316280,11110,11110,11110,11110,0
+20250327,183500,545316280,11110,11110,11110,11110,0
+20250327,183400,545316280,11110,11110,11110,11110,0
+20250327,183300,545316280,11110,11110,11110,11110,2170
+20250327,183200,545316280,11110,11110,11110,11110,0
+20250327,183100,545316280,11110,11110,11110,11110,0
+20250327,183000,545316280,11110,11110,11110,11110,0
+20250327,182900,545316280,11110,11110,11110,11110,0
+20250327,182800,545316280,11110,11110,11110,11110,0
+20250327,182700,545316280,11110,11110,11110,11110,0
+20250327,182600,545316280,11110,11110,11110,11110,0
+20250327,182500,545316280,11110,11110,11110,11110,0
+20250327,182400,545316280,11110,11110,11110,11110,0
+20250327,182300,545316280,11110,11110,11110,11110,0
+20250327,182200,545316280,11110,11110,11110,11110,0
+20250327,182100,545316280,11110,11110,11110,11110,0
+20250327,182000,545316280,11110,11110,11110,11110,0
+20250327,181900,545316280,11110,11110,11110,11110,0
+20250327,181800,545316280,11110,11110,11110,11110,0
+20250327,181700,545316280,11110,11110,11110,11110,0
+20250327,181600,545316280,11110,11110,11110,11110,0
+20250327,181500,545316280,11110,11110,11110,11110,0
+20250327,181400,545316280,11110,11110,11110,11110,0
+20250327,181300,545316280,11110,11110,11110,11110,0
+20250327,181200,545316280,11110,11110,11110,11110,0
+20250327,181100,545316280,11110,11110,11110,11110,0
+20250327,181000,545316280,11110,11110,11110,11110,0
+20250327,180900,545316280,11110,11110,11110,11110,0
+20250327,180800,545316280,11110,11110,11110,11110,0
+20250327,180700,545316280,11110,11110,11110,11110,0
+20250327,180600,545316280,11110,11110,11110,11110,0
+20250327,180500,545316280,11110,11110,11110,11110,0
+20250327,180400,545316280,11110,11110,11110,11110,0
+20250327,180300,545316280,11110,11110,11110,11110,2170
+20250327,180200,545316280,11110,11110,11110,11110,0
+20250327,180100,545316280,11110,11110,11110,11110,0
+20250327,180000,545316280,11110,11110,11110,11110,0
+20250327,175900,545316280,11110,11110,11110,11110,0
+20250327,175800,545316280,11110,11110,11110,11110,0
+20250327,175700,545316280,11110,11110,11110,11110,0
+20250327,175600,545316280,11110,11110,11110,11110,0
+20250327,175500,545316280,11110,11110,11110,11110,0
+20250327,175400,545316280,11110,11110,11110,11110,0
+20250327,175300,545316280,11110,11110,11110,11110,0
+20250327,175200,545316280,11110,11110,11110,11110,0
+20250327,175100,545316280,11110,11110,11110,11110,0
+20250327,175000,545316280,11110,11110,11110,11110,0
+20250327,174900,545316280,11110,11110,11110,11110,0
+20250327,174800,545316280,11110,11110,11110,11110,0
+20250327,174700,545316280,11110,11110,11110,11110,0
+20250327,174600,545316280,11110,11110,11110,11110,0
+20250327,174500,545316280,11110,11110,11110,11110,0
+20250327,174400,545316280,11110,11110,11110,11110,0
+20250327,174300,545316280,11110,11110,11110,11110,0
+20250327,174200,545316280,11110,11110,11110,11110,0
+20250327,174100,545316280,11110,11110,11110,11110,0
+20250327,174000,545316280,11110,11110,11110,11110,0
+20250327,173900,545316280,11110,11110,11110,11110,0
+20250327,173800,545316280,11110,11110,11110,11110,0
+20250327,173700,545316280,11110,11110,11110,11110,0
+20250327,173600,545316280,11110,11110,11110,11110,0
+20250327,173500,545316280,11110,11110,11110,11110,0
+20250327,173400,545316280,11110,11110,11110,11110,0
+20250327,173300,545316280,11110,11110,11110,11110,2170
+20250327,173200,545316280,11110,11110,11110,11110,0
+20250327,173100,545316280,11110,11110,11110,11110,0
+20250327,173000,545316280,11110,11110,11110,11110,0
+20250327,172900,545316280,11110,11110,11110,11110,0
+20250327,172800,545316280,11110,11110,11110,11110,0
+20250327,172700,545316280,11110,11110,11110,11110,0
+20250327,172600,545316280,11110,11110,11110,11110,0
+20250327,172500,545316280,11110,11110,11110,11110,0
+20250327,172400,545316280,11110,11110,11110,11110,0
+20250327,172300,545316280,11110,11110,11110,11110,0
+20250327,172200,545316280,11110,11110,11110,11110,0
+20250327,172100,545316280,11110,11110,11110,11110,0
+20250327,172000,545316280,11110,11110,11110,11110,0
+20250327,171900,545316280,11110,11110,11110,11110,0
+20250327,171800,545316280,11110,11110,11110,11110,0
+20250327,171700,545316280,11110,11110,11110,11110,0
+20250327,171600,545316280,11110,11110,11110,11110,0
+20250327,171500,545316280,11110,11110,11110,11110,0
+20250327,171400,545316280,11110,11110,11110,11110,0
+20250327,171300,545316280,11110,11110,11110,11110,0
+20250327,171200,545316280,11110,11110,11110,11110,0
+20250327,171100,545316280,11110,11110,11110,11110,0
+20250327,171000,545316280,11110,11110,11110,11110,0
+20250327,170900,545316280,11110,11110,11110,11110,0
+20250327,170800,545316280,11110,11110,11110,11110,0
+20250327,170700,545316280,11110,11110,11110,11110,0
+20250327,170600,545316280,11110,11110,11110,11110,0
+20250327,170500,545316280,11110,11110,11110,11110,0
+20250327,170400,545316280,11110,11110,11110,11110,0
+20250327,170300,545316280,11110,11110,11110,11110,2170
+20250327,170200,545316280,11110,11110,11110,11110,0
+20250327,170100,545316280,11110,11110,11110,11110,0
+20250327,170000,545316280,11110,11110,11110,11110,0
+20250327,165900,545316280,11110,11110,11110,11110,0
+20250327,165800,545316280,11110,11110,11110,11110,0
+20250327,165700,545316280,11110,11110,11110,11110,0
+20250327,165600,545316280,11110,11110,11110,11110,0
+20250327,165500,545316280,11110,11110,11110,11110,0
+20250327,165400,545316280,11110,11110,11110,11110,0
+20250327,165300,545316280,11110,11110,11110,11110,0
+20250327,165200,545316280,11110,11110,11110,11110,0
+20250327,165100,545316280,11110,11110,11110,11110,0
+20250327,165000,545316280,11110,11110,11110,11110,0
+20250327,164900,545316280,11110,11110,11110,11110,0
+20250327,164800,545316280,11110,11110,11110,11110,0
+20250327,164700,545316280,11110,11110,11110,11110,0
+20250327,164600,545316280,11110,11110,11110,11110,0
+20250327,164500,545316280,11110,11110,11110,11110,0
+20250327,164400,545316280,11110,11110,11110,11110,0
+20250327,164300,545316280,11110,11110,11110,11110,0
+20250327,164200,545316280,11110,11110,11110,11110,0
+20250327,164100,545316280,11110,11110,11110,11110,0
+20250327,164000,545316280,11110,11110,11110,11110,0
+20250327,163900,545316280,11110,11110,11110,11110,0
+20250327,163800,545316280,11110,11110,11110,11110,0
+20250327,163700,545316280,11110,11110,11110,11110,0
+20250327,163600,545316280,11110,11110,11110,11110,0
+20250327,163500,545316280,11110,11110,11110,11110,0
+20250327,163400,545316280,11110,11110,11110,11110,0
+20250327,163300,545316280,11110,11110,11110,11110,2170
+20250327,163200,545316280,11110,11110,11110,11110,0
+20250327,163100,545316280,11110,11110,11110,11110,0
+20250327,163000,545316280,11110,11110,11110,11110,0
+20250327,162900,545316280,11110,11110,11110,11110,0
+20250327,162800,545316280,11110,11110,11110,11110,0
+20250327,162700,545316280,11110,11110,11110,11110,0
+20250327,162600,545316280,11110,11110,11110,11110,0
+20250327,162500,545316280,11110,11110,11110,11110,0
+20250327,162400,545316280,11110,11110,11110,11110,0
+20250327,162300,545316280,11110,11110,11110,11110,0
+20250327,162200,545316280,11110,11110,11110,11110,0
+20250327,162100,545316280,11110,11110,11110,11110,0
+20250327,162000,545316280,11110,11110,11110,11110,0
+20250327,161900,545316280,11110,11110,11110,11110,0
+20250327,161800,545316280,11110,11110,11110,11110,0
+20250327,161700,545316280,11110,11110,11110,11110,0
+20250327,161600,545316280,11110,11110,11110,11110,0
+20250327,161500,545316280,11110,11110,11110,11110,0
+20250327,161400,545316280,11110,11110,11110,11110,0
+20250327,161300,545316280,11110,11110,11110,11110,0
+20250327,161200,545316280,11110,11110,11110,11110,0
+20250327,161100,545316280,11110,11110,11110,11110,0
+20250327,161000,545316280,11110,11110,11110,11110,0
+20250327,160900,545316280,11110,11110,11110,11110,0
+20250327,160800,545316280,11110,11110,11110,11110,0
+20250327,160700,545316280,11110,11110,11110,11110,0
+20250327,160600,545316280,11110,11110,11110,11110,0
+20250327,160500,545316280,11110,11110,11110,11110,0
+20250327,160400,545316280,11110,11110,11110,11110,0
+20250327,160300,545316280,11110,11110,11110,11110,2170
+20250327,160200,545316280,11110,11110,11110,11110,0
+20250327,160100,545316280,11110,11110,11110,11110,0
+20250327,160000,545316280,11110,11110,11110,11110,0
+20250327,155900,545316280,11110,11110,11110,11110,0
+20250327,155800,545316280,11110,11110,11110,11110,0
+20250327,155700,545316280,11110,11110,11110,11110,0
+20250327,155600,545316280,11110,11110,11110,11110,0
+20250327,155500,545316280,11110,11110,11110,11110,0
+20250327,155400,545316280,11110,11110,11110,11110,0
+20250327,155300,545316280,11110,11110,11110,11110,0
+20250327,155200,545316280,11110,11110,11110,11110,0
+20250327,155100,545316280,11110,11110,11110,11110,0
+20250327,155000,545316280,11110,11110,11110,11110,0
+20250327,154900,545316280,11110,11110,11110,11110,0
+20250327,154800,545316280,11110,11110,11110,11110,0
+20250327,154700,545316280,11110,11110,11110,11110,0
+20250327,154600,545316280,11110,11110,11110,11110,0
+20250327,154500,545316280,11110,11110,11110,11110,0
+20250327,154400,545316280,11110,11110,11110,11110,0
+20250327,154300,545316280,11110,11110,11110,11110,0
+20250327,154200,545316280,11110,11110,11110,11110,0
+20250327,154100,545316280,11110,11110,11110,11110,0
+20250327,154000,545316280,11110,11110,11110,11110,0
+20250327,153900,545316280,11110,11110,11110,11110,0
+20250327,153800,545316280,11110,11110,11110,11110,0
+20250327,153700,545316280,11110,11110,11110,11110,0
+20250327,153600,545316280,11110,11110,11110,11110,0
+20250327,153500,545316280,11110,11110,11110,11110,0
+20250327,153400,545316280,11110,11110,11110,11110,0
+20250327,153300,545316280,11110,11110,11110,11110,2170
+20250327,153200,545316280,11110,11110,11110,11110,0
+20250327,153100,545316280,11110,11110,11110,11110,0
+20250327,153000,545316280,11110,11110,11110,11110,2170
+20250327,152900,521207580,11150,11150,11150,11150,0
+20250327,152800,521207580,11150,11150,11150,11150,0
+20250327,152700,521207580,11150,11150,11150,11150,0
+20250327,152600,521207580,11150,11150,11150,11150,0
+20250327,152500,521207580,11150,11150,11150,11150,0
+20250327,152400,521207580,11150,11150,11150,11150,0
+20250327,152300,521207580,11150,11150,11150,11150,0
+20250327,152200,521207580,11150,11150,11150,11150,0
+20250327,152100,521207580,11150,11150,11150,11150,0
+20250327,152000,521207580,11150,11150,11150,11150,0
+20250327,151900,521207580,11150,11160,11160,11150,67
+20250327,151800,520460060,11140,11140,11140,11140,63
+20250327,151700,519758240,11160,11160,11160,11160,3
+20250327,151600,519724760,11130,11170,11170,11130,10
+20250327,151500,519613100,11170,11130,11170,11130,50
+20250327,151400,519056400,11140,11140,11140,11140,157
+20250327,151300,517307420,11130,11140,11140,11130,193
+20250327,151200,515157900,11180,11180,11180,11180,0
+20250327,151100,515157900,11180,11180,11180,11180,0
+20250327,151000,515157900,11180,11180,11180,11180,18
+20250327,150900,514956660,11180,11180,11180,11180,87
+20250327,150800,513984000,11110,11110,11110,11110,0
+20250327,150700,513984000,11110,11110,11110,11110,40
+20250327,150600,513539600,11180,11180,11180,11180,0
+20250327,150500,513539600,11180,11180,11180,11180,0
+20250327,150400,513539600,11180,11150,11180,11150,350
+20250327,150300,509628290,11170,11060,11170,11060,613
+20250327,150200,502814210,11090,11070,11130,11070,257
+20250327,150100,499966160,11060,11040,11060,11040,61
+20250327,150000,499292200,11040,11060,11060,11040,75
+20250327,145900,498464140,11060,11090,11090,11010,2460
+20250327,145800,471265280,11140,11140,11140,11140,0
+20250327,145700,471265280,11140,11120,11140,11090,656
+20250327,145600,463980870,11120,11160,11160,11120,1753
+20250327,145500,444458920,11230,11230,11230,11230,84
+20250327,145400,443515600,11220,11230,11230,11220,412
+20250327,145300,438892030,11240,11220,11240,11220,417
+20250327,145200,434210210,11220,11240,11240,11160,711
+20250327,145100,426230200,11240,11250,11250,11240,574
+20250327,145000,419774030,11250,11240,11250,11240,659
+20250327,144900,412364630,11240,11240,11250,11230,625
+20250327,144800,405340290,11240,11240,11240,11240,485
+20250327,144700,399888890,11240,11200,11240,11200,1307
+20250327,144600,385213480,11200,11190,11200,11190,944
+20250327,144500,374644590,11190,11190,11190,11190,10
+20250327,144400,374532690,11200,11200,11200,11200,0
+20250327,144300,374532690,11200,11200,11200,11200,49
+20250327,144200,373983890,11200,11200,11200,11200,0
+20250327,144100,373983890,11200,11200,11200,11200,0
+20250327,144000,373983890,11200,11200,11200,11200,79
+20250327,143900,373099090,11200,11200,11200,11200,0
+20250327,143800,373099090,11200,11200,11200,11200,0
+20250327,143700,373099090,11200,11200,11200,11200,48
+20250327,143600,372561490,11200,11200,11200,11200,0
+20250327,143500,372561490,11200,11200,11200,11200,49
+20250327,143400,372012690,11140,11140,11140,11140,255
+20250327,143300,369171990,11140,11150,11150,11140,600
+20250327,143200,362484490,11200,11200,11200,11200,73
+20250327,143100,361666890,11180,11180,11180,11170,19
+20250327,143000,361454620,11190,11180,11190,11180,4
+20250327,142900,361409890,11210,11210,11210,11210,0
+20250327,142800,361409890,11210,11210,11210,11210,50
+20250327,142700,360849390,11150,11150,11150,11150,0
+20250327,142600,360849390,11150,11150,11150,11150,0
+20250327,142500,360849390,11150,11150,11150,11150,0
+20250327,142400,360849390,11150,11180,11180,11150,390
+20250327,142300,356495340,11230,11230,11230,11230,76
+20250327,142200,355641860,11230,11230,11230,11230,14
+20250327,142100,355484640,11240,11240,11240,11240,0
+20250327,142000,355484640,11240,11240,11240,11240,0
+20250327,141900,355484640,11240,11240,11240,11240,1
+20250327,141800,355473400,11230,11230,11230,11230,50
+20250327,141700,354911900,11220,11220,11220,11220,0
+20250327,141600,354911900,11220,11220,11220,11220,0
+20250327,141500,354911900,11220,11220,11220,11220,28
+20250327,141400,354597740,11210,11210,11210,11210,11
+20250327,141300,354474430,11200,11200,11200,11200,10
+20250327,141200,354362430,11190,11180,11190,11180,132
+20250327,141100,352886570,11180,11180,11180,11180,178
+20250327,141000,350896530,11160,11160,11160,11160,0
+20250327,140900,350896530,11160,11160,11160,11160,0
+20250327,140800,350896530,11160,11160,11160,11160,0
+20250327,140700,350896530,11160,11160,11160,11160,3
+20250327,140600,350863050,11180,11180,11180,11180,76
+20250327,140500,350013370,11180,11180,11180,11180,0
+20250327,140400,350013370,11180,11180,11180,11180,2
+20250327,140300,349991010,11180,11180,11180,11180,0
+20250327,140200,349991010,11180,11180,11180,11180,0
+20250327,140100,349991010,11180,11180,11180,11180,63
+20250327,140000,349286670,11150,11150,11150,11150,2
+20250327,135900,349264370,11150,11150,11150,11150,1
+20250327,135800,349253220,11180,11180,11180,11180,0
+20250327,135700,349253220,11180,11180,11180,11180,40
+20250327,135600,348806020,11180,11180,11180,11180,0
+20250327,135500,348806020,11180,11180,11180,11180,82
+20250327,135400,347889260,11180,11180,11180,11180,0
+20250327,135300,347889260,11180,11180,11180,11180,0
+20250327,135200,347889260,11180,11180,11180,11180,14
+20250327,135100,347732740,11180,11180,11180,11180,65
+20250327,135000,347006040,11180,11180,11180,11180,0
+20250327,134900,347006040,11180,11180,11180,11180,30
+20250327,134800,346670640,11180,11180,11180,11180,0
+20250327,134700,346670640,11180,11180,11180,11180,0
+20250327,134600,346670640,11180,11180,11180,11180,0
+20250327,134500,346670640,11180,11180,11180,11180,0
+20250327,134400,346670640,11180,11180,11180,11180,74
+20250327,134300,345843320,11210,11210,11210,11210,0
+20250327,134200,345843320,11210,11210,11210,11210,0
+20250327,134100,345843320,11210,11210,11210,11210,0
+20250327,134000,345843320,11210,11210,11210,11210,0
+20250327,133900,345843320,11210,11210,11210,11210,47
+20250327,133800,345316450,11210,11210,11210,11210,0
+20250327,133700,345316450,11210,11210,11210,11210,0
+20250327,133600,345316450,11210,11210,11210,11210,0
+20250327,133500,345316450,11210,11210,11210,11210,58
+20250327,133400,344666270,11210,11210,11210,11210,0
+20250327,133300,344666270,11210,11210,11210,11210,34
+20250327,133200,344285130,11210,11210,11210,11210,0
+20250327,133100,344285130,11210,11210,11210,11210,58
+20250327,133000,343634950,11200,11200,11200,11200,0
+20250327,132900,343634950,11200,11200,11200,11200,39
+20250327,132800,343198150,11110,11110,11110,11110,0
+20250327,132700,343198150,11110,11110,11110,11110,2
+20250327,132600,343175930,11110,11110,11110,11110,0
+20250327,132500,343175930,11110,11110,11110,11110,0
+20250327,132400,343175930,11110,11130,11130,11110,79
+20250327,132300,342297390,11210,11210,11210,11210,76
+20250327,132200,341445430,11200,11200,11200,11200,27
+20250327,132100,341143030,11130,11130,11130,11130,0
+20250327,132000,341143030,11130,11130,11130,11130,80
+20250327,131900,340252630,11190,11190,11190,11190,208
+20250327,131800,337925110,11180,11180,11180,11180,0
+20250327,131700,337925110,11180,11180,11180,11180,0
+20250327,131600,337925110,11180,11180,11180,11180,46
+20250327,131500,337410830,11180,11180,11180,11180,0
+20250327,131400,337410830,11180,11180,11180,11180,0
+20250327,131300,337410830,11180,11180,11180,11180,0
+20250327,131200,337410830,11180,11180,11180,11180,0
+20250327,131100,337410830,11180,11180,11180,11180,2
+20250327,131000,337388470,11180,11180,11180,11180,0
+20250327,130900,337388470,11180,11190,11190,11090,1106
+20250327,130800,325094910,11190,11150,11190,11150,43
+20250327,130700,324614740,11140,11140,11140,11140,10
+20250327,130600,324503340,11150,11150,11150,11150,0
+20250327,130500,324503340,11150,11150,11150,11150,12
+20250327,130400,324369540,11160,11160,11160,11160,0
+20250327,130300,324369540,11160,11160,11160,11160,0
+20250327,130200,324369540,11160,11160,11160,11160,0
+20250327,130100,324369540,11160,11160,11160,11160,0
+20250327,130000,324369540,11160,11160,11160,11160,85
+20250327,125900,323420940,11170,11170,11170,11170,3
+20250327,125800,323387430,11220,11220,11220,11220,0
+20250327,125700,323387430,11220,11220,11220,11220,2
+20250327,125600,323364990,11220,11220,11220,11220,19
+20250327,125500,323151810,11220,11220,11220,11220,0
+20250327,125400,323151810,11220,11220,11220,11220,0
+20250327,125300,323151810,11220,11220,11220,11220,0
+20250327,125200,323151810,11220,11220,11220,11220,0
+20250327,125100,323151810,11220,11220,11220,11220,0
+20250327,125000,323151810,11220,11220,11220,11220,0
+20250327,124900,323151810,11220,11220,11220,11220,0
+20250327,124800,323151810,11220,11220,11220,11220,1
+20250327,124700,323140590,11230,11230,11230,11230,0
+20250327,124600,323140590,11230,11230,11230,11230,0
+20250327,124500,323140590,11230,11230,11230,11230,0
+20250327,124400,323140590,11230,11230,11230,11230,0
+20250327,124300,323140590,11230,11230,11230,11230,0
+20250327,124200,323140590,11230,11230,11230,11230,0
+20250327,124100,323140590,11230,11230,11230,11230,0
+20250327,124000,323140590,11230,11230,11230,11230,0
+20250327,123900,323140590,11230,11230,11230,11230,0
+20250327,123800,323140590,11230,11230,11230,11230,12
+20250327,123700,323005830,11230,11230,11230,11230,0
+20250327,123600,323005830,11230,11230,11230,11230,0
+20250327,123500,323005830,11230,11230,11230,11230,100
+20250327,123400,321882830,11230,11230,11230,11230,0
+20250327,123300,321882830,11230,11230,11230,11230,0
+20250327,123200,321882830,11230,11230,11230,11230,0
+20250327,123100,321882830,11230,11230,11230,11230,0
+20250327,123000,321882830,11230,11230,11230,11230,0
+20250327,122900,321882830,11230,11230,11230,11230,0
+20250327,122800,321882830,11230,11230,11230,11230,0
+20250327,122700,321882830,11230,11170,11230,11160,253
+20250327,122600,319058700,11160,11160,11160,11160,0
+20250327,122500,319058700,11160,11160,11160,11160,0
+20250327,122400,319058700,11160,11160,11160,11160,0
+20250327,122300,319058700,11160,11160,11160,11160,0
+20250327,122200,319058700,11160,11160,11160,11160,0
+20250327,122100,319058700,11160,11160,11160,11160,0
+20250327,122000,319058700,11160,11160,11160,11160,0
+20250327,121900,319058700,11160,11160,11160,11160,0
+20250327,121800,319058700,11160,11160,11160,11160,0
+20250327,121700,319058700,11160,11160,11160,11160,0
+20250327,121600,319058700,11160,11230,11230,11160,6
+20250327,121500,318991460,11160,11160,11160,11160,0
+20250327,121400,318991460,11160,11200,11200,11160,595
+20250327,121300,312345110,11220,11220,11220,11220,0
+20250327,121200,312345110,11220,11220,11220,11220,8
+20250327,121100,312255350,11230,11230,11230,11230,0
+20250327,121000,312255350,11230,11230,11230,11230,0
+20250327,120900,312255350,11230,11230,11230,11230,0
+20250327,120800,312255350,11230,11230,11230,11230,3
+20250327,120700,312221660,11200,11200,11200,11200,25
+20250327,120600,311941660,11240,11240,11240,11240,0
+20250327,120500,311941660,11240,11240,11240,11240,2
+20250327,120400,311919180,11190,11200,11200,11190,305
+20250327,120300,308504350,11250,11250,11250,11250,0
+20250327,120200,308504350,11250,11250,11250,11250,16
+20250327,120100,308324350,11270,11270,11270,11270,0
+20250327,120000,308324350,11270,11270,11270,11270,0
+20250327,115900,308324350,11270,11270,11270,11270,0
+20250327,115800,308324350,11270,11270,11270,11270,0
+20250327,115700,308324350,11270,11270,11270,11270,0
+20250327,115600,308324350,11270,11270,11270,11270,0
+20250327,115500,308324350,11270,11270,11270,11270,0
+20250327,115400,308324350,11270,11270,11270,11270,0
+20250327,115300,308324350,11270,11270,11270,11270,0
+20250327,115200,308324350,11270,11240,11270,11240,218
+20250327,115100,305873490,11240,11240,11240,11240,3
+20250327,115000,305839770,11240,11200,11240,11200,515
+20250327,114900,300057310,11200,11200,11200,11200,10
+20250327,114800,299945310,11200,11200,11200,11200,0
+20250327,114700,299945310,11200,11200,11200,11200,0
+20250327,114600,299945310,11200,11200,11200,11200,0
+20250327,114500,299945310,11200,11200,11200,11200,11
+20250327,114400,299822110,11190,11190,11190,11190,0
+20250327,114300,299822110,11190,11170,11190,11170,150
+20250327,114200,298145110,11150,11150,11150,11150,0
+20250327,114100,298145110,11150,11150,11150,11150,0
+20250327,114000,298145110,11150,11150,11150,11150,0
+20250327,113900,298145110,11150,11150,11150,11150,0
+20250327,113800,298145110,11150,11150,11150,11150,0
+20250327,113700,298145110,11150,11150,11150,11150,0
+20250327,113600,298145110,11150,11150,11150,11150,0
+20250327,113500,298145110,11150,11150,11150,11150,1
+20250327,113400,298133960,11150,11150,11150,11150,0
+20250327,113300,298133960,11150,11150,11150,11150,0
+20250327,113200,298133960,11150,11150,11150,11150,0
+20250327,113100,298133960,11150,11130,11150,11130,106
+20250327,113000,296953060,11100,11100,11100,11100,0
+20250327,112900,296953060,11100,11100,11100,11100,94
+20250327,112800,295909660,11100,11100,11100,11100,406
+20250327,112700,291403060,11070,11090,11090,11070,703
+20250327,112600,283609530,11100,11160,11160,11100,1036
+20250327,112500,272109870,11100,11100,11100,11100,0
+20250327,112400,272109870,11100,11100,11100,11100,0
+20250327,112300,272109870,11100,11100,11100,11100,0
+20250327,112200,272109870,11100,11110,11110,11100,179
+20250327,112100,270122860,11110,11120,11120,11110,108
+20250327,112000,268922740,11150,11150,11150,11150,0
+20250327,111900,268922740,11150,11150,11150,11150,0
+20250327,111800,268922740,11150,11150,11150,11150,400
+20250327,111700,264462740,11110,11140,11140,11110,1100
+20250327,111600,252234090,11140,11150,11150,11140,280
+20250327,111500,249113290,11150,11150,11150,11150,0
+20250327,111400,249113290,11150,11180,11180,11150,70
+20250327,111300,248332320,11180,11180,11180,11180,0
+20250327,111200,248332320,11180,11180,11180,11180,0
+20250327,111100,248332320,11180,11180,11180,11180,0
+20250327,111000,248332320,11180,11180,11180,11180,0
+20250327,110900,248332320,11180,11180,11180,11180,10
+20250327,110800,248220520,11180,11180,11180,11180,0
+20250327,110700,248220520,11180,11180,11180,11180,0
+20250327,110600,248220520,11180,11180,11180,11180,0
+20250327,110500,248220520,11180,11180,11180,11180,0
+20250327,110400,248220520,11180,11180,11180,11180,50
+20250327,110300,247661520,11190,11190,11190,11190,0
+20250327,110200,247661520,11190,11190,11190,11190,0
+20250327,110100,247661520,11190,11190,11190,11190,0
+20250327,110000,247661520,11190,11190,11190,11190,0
+20250327,105900,247661520,11190,11190,11190,11190,0
+20250327,105800,247661520,11190,11200,11200,11190,550
+20250327,105700,241505020,11210,11210,11210,11210,0
+20250327,105600,241505020,11210,11210,11210,11210,0
+20250327,105500,241505020,11210,11220,11220,11210,154
+20250327,105400,239778180,11230,11230,11230,11230,50
+20250327,105300,239216680,11240,11240,11240,11240,0
+20250327,105200,239216680,11240,11240,11240,11240,0
+20250327,105100,239216680,11240,11240,11240,11240,0
+20250327,105000,239216680,11240,11240,11240,11240,1
+20250327,104900,239205440,11190,11190,11190,11190,0
+20250327,104800,239205440,11190,11190,11190,11190,0
+20250327,104700,239205440,11190,11190,11190,11190,0
+20250327,104600,239205440,11190,11200,11200,11190,25
+20250327,104500,238925540,11210,11210,11210,11210,0
+20250327,104400,238925540,11210,11250,11250,11210,239
+20250327,104300,236241900,11250,11250,11250,11250,0
+20250327,104200,236241900,11250,11250,11250,11250,0
+20250327,104100,236241900,11250,11250,11250,11250,0
+20250327,104000,236241900,11250,11250,11250,11250,200
+20250327,103900,233991900,11250,11250,11250,11250,0
+20250327,103800,233991900,11250,11260,11260,11250,170
+20250327,103700,232079040,11250,11250,11250,11250,200
+20250327,103600,229829040,11250,11250,11250,11250,200
+20250327,103500,227579040,11250,11250,11250,11250,155
+20250327,103400,225835290,11260,11260,11260,11260,200
+20250327,103300,223583290,11260,11270,11270,11260,281
+20250327,103200,220418420,11270,11270,11270,11270,0
+20250327,103100,220418420,11270,11270,11270,11270,28
+20250327,103000,220102860,11270,11270,11270,11270,300
+20250327,102900,216721860,11250,11250,11250,11250,0
+20250327,102800,216721860,11250,11250,11250,11250,0
+20250327,102700,216721860,11250,11250,11250,11250,1
+20250327,102600,216710610,11250,11250,11250,11250,0
+20250327,102500,216710610,11250,11250,11250,11250,30
+20250327,102400,216373110,11260,11250,11260,11250,115
+20250327,102300,215078710,11240,11240,11240,11240,250
+20250327,102200,212268710,11230,11230,11230,11230,50
+20250327,102100,211707210,11220,11190,11220,11190,606
+20250327,102000,204913800,11190,11190,11190,11190,53
+20250327,101900,204320730,11190,11200,11200,11190,171
+20250327,101800,202405910,11250,11250,11250,11250,0
+20250327,101700,202405910,11250,11200,11250,11200,486
+20250327,101600,196950900,11210,11220,11220,11210,171
+20250327,101500,195032600,11290,11230,11290,11220,841
+20250327,101400,185569240,11190,11190,11190,11190,0
+20250327,101300,185569240,11190,11240,11240,11190,462
+20250327,101200,180394890,11240,11210,11240,11200,178
+20250327,101100,178399590,11210,11210,11210,11210,0
+20250327,101000,178399590,11210,11210,11210,11210,0
+20250327,100900,178399590,11210,11210,11210,11210,83
+20250327,100800,177469160,11250,11150,11250,11150,809
+20250327,100700,168391640,11150,11150,11150,11150,387
+20250327,100600,164076590,11150,11160,11220,11150,127
+20250327,100500,162659600,11170,11170,11170,11170,50
+20250327,100400,162101100,11180,11180,11180,11180,1
+20250327,100300,162089920,11230,11230,11230,11230,0
+20250327,100200,162089920,11230,11220,11230,11220,17
+20250327,100100,161899100,11150,11130,11160,11130,167
+20250327,100000,160036740,11160,11220,11240,11150,1352
+20250327,095900,144928640,11250,11250,11250,11250,0
+20250327,095800,144928640,11250,11250,11250,11250,0
+20250327,095700,144928640,11250,11250,11250,11250,0
+20250327,095600,144928640,11250,11250,11250,11250,0
+20250327,095500,144928640,11250,11250,11250,11250,0
+20250327,095400,144928640,11250,11250,11250,11250,0
+20250327,095300,144928640,11250,11270,11270,11250,517
+20250327,095200,139109750,11280,11280,11280,11280,0
+20250327,095100,139109750,11280,11280,11280,11280,50
+20250327,095000,138545750,11280,11280,11280,11280,0
+20250327,094900,138545750,11280,11280,11280,11280,0
+20250327,094800,138545750,11280,11280,11280,11280,0
+20250327,094700,138545750,11280,11280,11280,11280,0
+20250327,094600,138545750,11280,11280,11280,11280,16
+20250327,094500,138365270,11290,11290,11290,11290,10
+20250327,094400,138252370,11280,11280,11280,11280,5
+20250327,094300,138195970,11290,11290,11290,11290,1
+20250327,094200,138184680,11270,11270,11270,11270,82
+20250327,094100,137260540,11250,11250,11250,11250,0
+20250327,094000,137260540,11250,11250,11250,11250,225
+20250327,093900,134729290,11250,11280,11280,11250,409
+20250327,093800,130118840,11300,11300,11300,11300,12
+20250327,093700,129983240,11300,11300,11300,11300,0
+20250327,093600,129983240,11300,11300,11300,11300,0
+20250327,093500,129983240,11300,11300,11300,11300,304
+20250327,093400,126548040,11300,11300,11300,11300,0
+20250327,093300,126548040,11300,11300,11300,11300,0
+20250327,093200,126548040,11300,11300,11300,11300,0
+20250327,093100,126548040,11300,11300,11300,11300,100
+20250327,093000,125418040,11260,11260,11260,11260,0
+20250327,092900,125418040,11260,11260,11260,11260,0
+20250327,092800,125418040,11260,11260,11260,11260,4
+20250327,092700,125373000,11300,11300,11300,11300,0
+20250327,092600,125373000,11300,11260,11300,11250,140
+20250327,092500,123796210,11300,11300,11300,11260,90
+20250327,092400,122781850,11280,11280,11280,11280,0
+20250327,092300,122781850,11280,11320,11320,11280,85
+20250327,092200,121820950,11320,11320,11320,11320,0
+20250327,092100,121820950,11320,11320,11320,11320,0
+20250327,092000,121820950,11320,11320,11320,11320,44
+20250327,091900,121322870,11330,11350,11350,11330,233
+20250327,091800,118679980,11350,11410,11470,11350,1734
+20250327,091700,98893220,11410,11380,11410,11380,273
+20250327,091600,95782170,11390,11340,11390,11340,105
+20250327,091500,94590720,11330,11330,11330,11330,0
+20250327,091400,94590720,11330,11360,11410,11330,208
+20250327,091300,92228280,11430,11420,11440,11420,311
+20250327,091200,88673830,11430,11320,11440,11320,801
+20250327,091100,79535600,11300,11300,11300,11300,0
+20250327,091000,79535600,11300,11410,11410,11300,422
+20250327,090900,74732680,11540,11310,11550,11310,2341
+20250327,090800,48078310,11280,11280,11280,11280,213
+20250327,090700,45675670,11280,11280,11280,11280,0
+20250327,090600,45675670,11280,11240,11280,11240,465
+20250327,090500,40432850,11140,11200,11200,11130,829
+20250327,090400,31194410,11200,11200,11200,11200,0
+20250327,090300,31194410,11200,11200,11200,11200,0
+20250327,090200,31194410,11200,11220,11290,11200,195
+20250327,090100,29006770,11300,11170,11370,11170,350
+20250327,090000,25078240,11170,11250,11280,11070,2239

413640/min/candle-20250328.csv

@@ -0,0 +1,755 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,213300,558448295,10990,10990,10990,10990,392
+20250328,213200,558448295,10990,10990,10990,10990,0
+20250328,213100,558448295,10990,10990,10990,10990,0
+20250328,213000,558448295,10990,10990,10990,10990,0
+20250328,212900,558448295,10990,10990,10990,10990,0
+20250328,212800,558448295,10990,10990,10990,10990,0
+20250328,212700,558448295,10990,10990,10990,10990,0
+20250328,212600,558448295,10990,10990,10990,10990,0
+20250328,212500,558448295,10990,10990,10990,10990,0
+20250328,212400,558448295,10990,10990,10990,10990,0
+20250328,212300,558448295,10990,10990,10990,10990,0
+20250328,212200,558448295,10990,10990,10990,10990,0
+20250328,212100,558448295,10990,10990,10990,10990,0
+20250328,212000,558448295,10990,10990,10990,10990,0
+20250328,211900,558448295,10990,10990,10990,10990,0
+20250328,211800,558448295,10990,10990,10990,10990,0
+20250328,211700,558448295,10990,10990,10990,10990,0
+20250328,211600,558448295,10990,10990,10990,10990,0
+20250328,211500,558448295,10990,10990,10990,10990,0
+20250328,211400,558448295,10990,10990,10990,10990,0
+20250328,211300,558448295,10990,10990,10990,10990,0
+20250328,211200,558448295,10990,10990,10990,10990,0
+20250328,211100,558448295,10990,10990,10990,10990,0
+20250328,211000,558448295,10990,10990,10990,10990,0
+20250328,210900,558448295,10990,10990,10990,10990,0
+20250328,210800,558448295,10990,10990,10990,10990,0
+20250328,210700,558448295,10990,10990,10990,10990,0
+20250328,210600,558448295,10990,10990,10990,10990,0
+20250328,210500,558448295,10990,10990,10990,10990,0
+20250328,210400,558448295,10990,10990,10990,10990,0
+20250328,210300,558448295,10990,10990,10990,10990,392
+20250328,210200,558448295,10990,10990,10990,10990,0
+20250328,210100,558448295,10990,10990,10990,10990,0
+20250328,210000,558448295,10990,10990,10990,10990,0
+20250328,205900,558448295,10990,10990,10990,10990,0
+20250328,205800,558448295,10990,10990,10990,10990,0
+20250328,205700,558448295,10990,10990,10990,10990,0
+20250328,205600,558448295,10990,10990,10990,10990,0
+20250328,205500,558448295,10990,10990,10990,10990,0
+20250328,205400,558448295,10990,10990,10990,10990,0
+20250328,205300,558448295,10990,10990,10990,10990,0
+20250328,205200,558448295,10990,10990,10990,10990,0
+20250328,205100,558448295,10990,10990,10990,10990,0
+20250328,205000,558448295,10990,10990,10990,10990,0
+20250328,204900,558448295,10990,10990,10990,10990,0
+20250328,204800,558448295,10990,10990,10990,10990,0
+20250328,204700,558448295,10990,10990,10990,10990,0
+20250328,204600,558448295,10990,10990,10990,10990,0
+20250328,204500,558448295,10990,10990,10990,10990,0
+20250328,204400,558448295,10990,10990,10990,10990,0
+20250328,204300,558448295,10990,10990,10990,10990,0
+20250328,204200,558448295,10990,10990,10990,10990,0
+20250328,204100,558448295,10990,10990,10990,10990,0
+20250328,204000,558448295,10990,10990,10990,10990,0
+20250328,203900,558448295,10990,10990,10990,10990,0
+20250328,203800,558448295,10990,10990,10990,10990,0
+20250328,203700,558448295,10990,10990,10990,10990,0
+20250328,203600,558448295,10990,10990,10990,10990,0
+20250328,203500,558448295,10990,10990,10990,10990,0
+20250328,203400,558448295,10990,10990,10990,10990,0
+20250328,203300,558448295,10990,10990,10990,10990,392
+20250328,203200,558448295,10990,10990,10990,10990,0
+20250328,203100,558448295,10990,10990,10990,10990,0
+20250328,203000,558448295,10990,10990,10990,10990,0
+20250328,202900,558448295,10990,10990,10990,10990,0
+20250328,202800,558448295,10990,10990,10990,10990,0
+20250328,202700,558448295,10990,10990,10990,10990,0
+20250328,202600,558448295,10990,10990,10990,10990,0
+20250328,202500,558448295,10990,10990,10990,10990,0
+20250328,202400,558448295,10990,10990,10990,10990,0
+20250328,202300,558448295,10990,10990,10990,10990,0
+20250328,202200,558448295,10990,10990,10990,10990,0
+20250328,202100,558448295,10990,10990,10990,10990,0
+20250328,202000,558448295,10990,10990,10990,10990,0
+20250328,201900,558448295,10990,10990,10990,10990,0
+20250328,201800,558448295,10990,10990,10990,10990,0
+20250328,201700,558448295,10990,10990,10990,10990,0
+20250328,201600,558448295,10990,10990,10990,10990,0
+20250328,201500,558448295,10990,10990,10990,10990,0
+20250328,201400,558448295,10990,10990,10990,10990,0
+20250328,201300,558448295,10990,10990,10990,10990,0
+20250328,201200,558448295,10990,10990,10990,10990,0
+20250328,201100,558448295,10990,10990,10990,10990,0
+20250328,201000,558448295,10990,10990,10990,10990,0
+20250328,200900,558448295,10990,10990,10990,10990,0
+20250328,200800,558448295,10990,10990,10990,10990,0
+20250328,200700,558448295,10990,10990,10990,10990,0
+20250328,200600,558448295,10990,10990,10990,10990,0
+20250328,200500,558448295,10990,10990,10990,10990,0
+20250328,200400,558448295,10990,10990,10990,10990,0
+20250328,200300,558448295,10990,10990,10990,10990,392
+20250328,200200,558448295,10990,10990,10990,10990,0
+20250328,200100,558448295,10990,10990,10990,10990,0
+20250328,200000,558448295,10990,10990,10990,10990,0
+20250328,195900,558448295,10990,10990,10990,10990,0
+20250328,195800,558448295,10990,10990,10990,10990,0
+20250328,195700,558448295,10990,10990,10990,10990,0
+20250328,195600,558448295,10990,10990,10990,10990,0
+20250328,195500,558448295,10990,10990,10990,10990,0
+20250328,195400,558448295,10990,10990,10990,10990,0
+20250328,195300,558448295,10990,10990,10990,10990,0
+20250328,195200,558448295,10990,10990,10990,10990,0
+20250328,195100,558448295,10990,10990,10990,10990,0
+20250328,195000,558448295,10990,10990,10990,10990,0
+20250328,194900,558448295,10990,10990,10990,10990,0
+20250328,194800,558448295,10990,10990,10990,10990,0
+20250328,194700,558448295,10990,10990,10990,10990,0
+20250328,194600,558448295,10990,10990,10990,10990,0
+20250328,194500,558448295,10990,10990,10990,10990,0
+20250328,194400,558448295,10990,10990,10990,10990,0
+20250328,194300,558448295,10990,10990,10990,10990,0
+20250328,194200,558448295,10990,10990,10990,10990,0
+20250328,194100,558448295,10990,10990,10990,10990,0
+20250328,194000,558448295,10990,10990,10990,10990,0
+20250328,193900,558448295,10990,10990,10990,10990,0
+20250328,193800,558448295,10990,10990,10990,10990,0
+20250328,193700,558448295,10990,10990,10990,10990,0
+20250328,193600,558448295,10990,10990,10990,10990,0
+20250328,193500,558448295,10990,10990,10990,10990,0
+20250328,193400,558448295,10990,10990,10990,10990,0
+20250328,193300,558448295,10990,10990,10990,10990,392
+20250328,193200,558448295,10990,10990,10990,10990,0
+20250328,193100,558448295,10990,10990,10990,10990,0
+20250328,193000,558448295,10990,10990,10990,10990,0
+20250328,192900,558448295,10990,10990,10990,10990,0
+20250328,192800,558448295,10990,10990,10990,10990,0
+20250328,192700,558448295,10990,10990,10990,10990,0
+20250328,192600,558448295,10990,10990,10990,10990,0
+20250328,192500,558448295,10990,10990,10990,10990,0
+20250328,192400,558448295,10990,10990,10990,10990,0
+20250328,192300,558448295,10990,10990,10990,10990,0
+20250328,192200,558448295,10990,10990,10990,10990,0
+20250328,192100,558448295,10990,10990,10990,10990,0
+20250328,192000,558448295,10990,10990,10990,10990,0
+20250328,191900,558448295,10990,10990,10990,10990,0
+20250328,191800,558448295,10990,10990,10990,10990,0
+20250328,191700,558448295,10990,10990,10990,10990,0
+20250328,191600,558448295,10990,10990,10990,10990,0
+20250328,191500,558448295,10990,10990,10990,10990,0
+20250328,191400,558448295,10990,10990,10990,10990,0
+20250328,191300,558448295,10990,10990,10990,10990,0
+20250328,191200,558448295,10990,10990,10990,10990,0
+20250328,191100,558448295,10990,10990,10990,10990,0
+20250328,191000,558448295,10990,10990,10990,10990,0
+20250328,190900,558448295,10990,10990,10990,10990,0
+20250328,190800,558448295,10990,10990,10990,10990,0
+20250328,190700,558448295,10990,10990,10990,10990,0
+20250328,190600,558448295,10990,10990,10990,10990,0
+20250328,190500,558448295,10990,10990,10990,10990,0
+20250328,190400,558448295,10990,10990,10990,10990,0
+20250328,190300,558448295,10990,10990,10990,10990,392
+20250328,190200,558448295,10990,10990,10990,10990,0
+20250328,190100,558448295,10990,10990,10990,10990,0
+20250328,190000,558448295,10990,10990,10990,10990,0
+20250328,185900,558448295,10990,10990,10990,10990,0
+20250328,185800,558448295,10990,10990,10990,10990,0
+20250328,185700,558448295,10990,10990,10990,10990,0
+20250328,185600,558448295,10990,10990,10990,10990,0
+20250328,185500,558448295,10990,10990,10990,10990,0
+20250328,185400,558448295,10990,10990,10990,10990,0
+20250328,185300,558448295,10990,10990,10990,10990,0
+20250328,185200,558448295,10990,10990,10990,10990,0
+20250328,185100,558448295,10990,10990,10990,10990,0
+20250328,185000,558448295,10990,10990,10990,10990,0
+20250328,184900,558448295,10990,10990,10990,10990,0
+20250328,184800,558448295,10990,10990,10990,10990,0
+20250328,184700,558448295,10990,10990,10990,10990,0
+20250328,184600,558448295,10990,10990,10990,10990,0
+20250328,184500,558448295,10990,10990,10990,10990,0
+20250328,184400,558448295,10990,10990,10990,10990,0
+20250328,184300,558448295,10990,10990,10990,10990,0
+20250328,184200,558448295,10990,10990,10990,10990,0
+20250328,184100,558448295,10990,10990,10990,10990,0
+20250328,184000,558448295,10990,10990,10990,10990,0
+20250328,183900,558448295,10990,10990,10990,10990,0
+20250328,183800,558448295,10990,10990,10990,10990,0
+20250328,183700,558448295,10990,10990,10990,10990,0
+20250328,183600,558448295,10990,10990,10990,10990,0
+20250328,183500,558448295,10990,10990,10990,10990,0
+20250328,183400,558448295,10990,10990,10990,10990,0
+20250328,183300,558448295,10990,10990,10990,10990,392
+20250328,183200,558448295,10990,10990,10990,10990,0
+20250328,183100,558448295,10990,10990,10990,10990,0
+20250328,183000,558448295,10990,10990,10990,10990,0
+20250328,182900,558448295,10990,10990,10990,10990,0
+20250328,182800,558448295,10990,10990,10990,10990,0
+20250328,182700,558448295,10990,10990,10990,10990,0
+20250328,182600,558448295,10990,10990,10990,10990,0
+20250328,182500,558448295,10990,10990,10990,10990,0
+20250328,182400,558448295,10990,10990,10990,10990,0
+20250328,182300,558448295,10990,10990,10990,10990,0
+20250328,182200,558448295,10990,10990,10990,10990,0
+20250328,182100,558448295,10990,10990,10990,10990,0
+20250328,182000,558448295,10990,10990,10990,10990,0
+20250328,181900,558448295,10990,10990,10990,10990,0
+20250328,181800,558448295,10990,10990,10990,10990,0
+20250328,181700,558448295,10990,10990,10990,10990,0
+20250328,181600,558448295,10990,10990,10990,10990,0
+20250328,181500,558448295,10990,10990,10990,10990,0
+20250328,181400,558448295,10990,10990,10990,10990,0
+20250328,181300,558448295,10990,10990,10990,10990,0
+20250328,181200,558448295,10990,10990,10990,10990,0
+20250328,181100,558448295,10990,10990,10990,10990,0
+20250328,181000,558448295,10990,10990,10990,10990,0
+20250328,180900,558448295,10990,10990,10990,10990,0
+20250328,180800,558448295,10990,10990,10990,10990,0
+20250328,180700,558448295,10990,10990,10990,10990,0
+20250328,180600,558448295,10990,10990,10990,10990,0
+20250328,180500,558448295,10990,10990,10990,10990,0
+20250328,180400,558448295,10990,10990,10990,10990,0
+20250328,180300,558448295,10990,10990,10990,10990,392
+20250328,180200,558448295,10990,10990,10990,10990,0
+20250328,180100,558448295,10990,10990,10990,10990,0
+20250328,180000,558448295,10990,10990,10990,10990,0
+20250328,175900,558448295,10990,10990,10990,10990,0
+20250328,175800,558448295,10990,10990,10990,10990,0
+20250328,175700,558448295,10990,10990,10990,10990,0
+20250328,175600,558448295,10990,10990,10990,10990,0
+20250328,175500,558448295,10990,10990,10990,10990,0
+20250328,175400,558448295,10990,10990,10990,10990,0
+20250328,175300,558448295,10990,10990,10990,10990,0
+20250328,175200,558448295,10990,10990,10990,10990,0
+20250328,175100,558448295,10990,10990,10990,10990,0
+20250328,175000,558448295,10990,10990,10990,10990,0
+20250328,174900,558448295,10990,10990,10990,10990,0
+20250328,174800,558448295,10990,10990,10990,10990,0
+20250328,174700,558448295,10990,10990,10990,10990,0
+20250328,174600,558448295,10990,10990,10990,10990,0
+20250328,174500,558448295,10990,10990,10990,10990,0
+20250328,174400,558448295,10990,10990,10990,10990,0
+20250328,174300,558448295,10990,10990,10990,10990,0
+20250328,174200,558448295,10990,10990,10990,10990,0
+20250328,174100,558448295,10990,10990,10990,10990,0
+20250328,174000,558448295,10990,10990,10990,10990,0
+20250328,173900,558448295,10990,10990,10990,10990,0
+20250328,173800,558448295,10990,10990,10990,10990,0
+20250328,173700,558448295,10990,10990,10990,10990,0
+20250328,173600,558448295,10990,10990,10990,10990,0
+20250328,173500,558448295,10990,10990,10990,10990,0
+20250328,173400,558448295,10990,10990,10990,10990,0
+20250328,173300,558448295,10990,10990,10990,10990,392
+20250328,173200,558448295,10990,10990,10990,10990,0
+20250328,173100,558448295,10990,10990,10990,10990,0
+20250328,173000,558448295,10990,10990,10990,10990,0
+20250328,172900,558448295,10990,10990,10990,10990,0
+20250328,172800,558448295,10990,10990,10990,10990,0
+20250328,172700,558448295,10990,10990,10990,10990,0
+20250328,172600,558448295,10990,10990,10990,10990,0
+20250328,172500,558448295,10990,10990,10990,10990,0
+20250328,172400,558448295,10990,10990,10990,10990,0
+20250328,172300,558448295,10990,10990,10990,10990,0
+20250328,172200,558448295,10990,10990,10990,10990,0
+20250328,172100,558448295,10990,10990,10990,10990,0
+20250328,172000,558448295,10990,10990,10990,10990,0
+20250328,171900,558448295,10990,10990,10990,10990,0
+20250328,171800,558448295,10990,10990,10990,10990,0
+20250328,171700,558448295,10990,10990,10990,10990,0
+20250328,171600,558448295,10990,10990,10990,10990,0
+20250328,171500,558448295,10990,10990,10990,10990,0
+20250328,171400,558448295,10990,10990,10990,10990,0
+20250328,171300,558448295,10990,10990,10990,10990,0
+20250328,171200,558448295,10990,10990,10990,10990,0
+20250328,171100,558448295,10990,10990,10990,10990,0
+20250328,171000,558448295,10990,10990,10990,10990,0
+20250328,170900,558448295,10990,10990,10990,10990,0
+20250328,170800,558448295,10990,10990,10990,10990,0
+20250328,170700,558448295,10990,10990,10990,10990,0
+20250328,170600,558448295,10990,10990,10990,10990,0
+20250328,170500,558448295,10990,10990,10990,10990,0
+20250328,170400,558448295,10990,10990,10990,10990,0
+20250328,170300,558448295,10990,10990,10990,10990,392
+20250328,170200,558448295,10990,10990,10990,10990,0
+20250328,170100,558448295,10990,10990,10990,10990,0
+20250328,170000,558448295,10990,10990,10990,10990,0
+20250328,165900,558448295,10990,10990,10990,10990,0
+20250328,165800,558448295,10990,10990,10990,10990,0
+20250328,165700,558448295,10990,10990,10990,10990,0
+20250328,165600,558448295,10990,10990,10990,10990,0
+20250328,165500,558448295,10990,10990,10990,10990,0
+20250328,165400,558448295,10990,10990,10990,10990,0
+20250328,165300,558448295,10990,10990,10990,10990,0
+20250328,165200,558448295,10990,10990,10990,10990,0
+20250328,165100,558448295,10990,10990,10990,10990,0
+20250328,165000,558448295,10990,10990,10990,10990,0
+20250328,164900,558448295,10990,10990,10990,10990,0
+20250328,164800,558448295,10990,10990,10990,10990,0
+20250328,164700,558448295,10990,10990,10990,10990,0
+20250328,164600,558448295,10990,10990,10990,10990,0
+20250328,164500,558448295,10990,10990,10990,10990,0
+20250328,164400,558448295,10990,10990,10990,10990,0
+20250328,164300,558448295,10990,10990,10990,10990,0
+20250328,164200,558448295,10990,10990,10990,10990,0
+20250328,164100,558448295,10990,10990,10990,10990,0
+20250328,164000,558448295,10990,10990,10990,10990,0
+20250328,163900,558448295,10990,10990,10990,10990,0
+20250328,163800,558448295,10990,10990,10990,10990,0
+20250328,163700,558448295,10990,10990,10990,10990,0
+20250328,163600,558448295,10990,10990,10990,10990,0
+20250328,163500,558448295,10990,10990,10990,10990,0
+20250328,163400,558448295,10990,10990,10990,10990,0
+20250328,163300,558448295,10990,10990,10990,10990,392
+20250328,163200,558448295,10990,10990,10990,10990,0
+20250328,163100,558448295,10990,10990,10990,10990,0
+20250328,163000,558448295,10990,10990,10990,10990,0
+20250328,162900,558448295,10990,10990,10990,10990,0
+20250328,162800,558448295,10990,10990,10990,10990,0
+20250328,162700,558448295,10990,10990,10990,10990,0
+20250328,162600,558448295,10990,10990,10990,10990,0
+20250328,162500,558448295,10990,10990,10990,10990,0
+20250328,162400,558448295,10990,10990,10990,10990,0
+20250328,162300,558448295,10990,10990,10990,10990,0
+20250328,162200,558448295,10990,10990,10990,10990,0
+20250328,162100,558448295,10990,10990,10990,10990,0
+20250328,162000,558448295,10990,10990,10990,10990,0
+20250328,161900,558448295,10990,10990,10990,10990,0
+20250328,161800,558448295,10990,10990,10990,10990,0
+20250328,161700,558448295,10990,10990,10990,10990,0
+20250328,161600,558448295,10990,10990,10990,10990,0
+20250328,161500,558448295,10990,10990,10990,10990,0
+20250328,161400,558448295,10990,10990,10990,10990,0
+20250328,161300,558448295,10990,10990,10990,10990,0
+20250328,161200,558448295,10990,10990,10990,10990,0
+20250328,161100,558448295,10990,10990,10990,10990,0
+20250328,161000,558448295,10990,10990,10990,10990,0
+20250328,160900,558448295,10990,10990,10990,10990,0
+20250328,160800,558448295,10990,10990,10990,10990,0
+20250328,160700,558448295,10990,10990,10990,10990,0
+20250328,160600,558448295,10990,10990,10990,10990,0
+20250328,160500,558448295,10990,10990,10990,10990,0
+20250328,160400,558448295,10990,10990,10990,10990,0
+20250328,160300,558448295,10990,10990,10990,10990,392
+20250328,160200,558448295,10990,10990,10990,10990,0
+20250328,160100,558448295,10990,10990,10990,10990,0
+20250328,160000,558448295,10990,10990,10990,10990,0
+20250328,155900,558448295,10990,10990,10990,10990,0
+20250328,155800,558448295,10990,10990,10990,10990,0
+20250328,155700,558448295,10990,10990,10990,10990,0
+20250328,155600,558448295,10990,10990,10990,10990,0
+20250328,155500,558448295,10990,10990,10990,10990,0
+20250328,155400,558448295,10990,10990,10990,10990,0
+20250328,155300,558448295,10990,10990,10990,10990,0
+20250328,155200,558448295,10990,10990,10990,10990,0
+20250328,155100,558448295,10990,10990,10990,10990,0
+20250328,155000,558448295,10990,10990,10990,10990,0
+20250328,154900,558448295,10990,10990,10990,10990,0
+20250328,154800,558448295,10990,10990,10990,10990,0
+20250328,154700,558448295,10990,10990,10990,10990,0
+20250328,154600,558448295,10990,10990,10990,10990,0
+20250328,154500,558448295,10990,10990,10990,10990,0
+20250328,154400,558448295,10990,10990,10990,10990,0
+20250328,154300,558448295,10990,10990,10990,10990,0
+20250328,154200,558448295,10990,10990,10990,10990,0
+20250328,154100,558448295,10990,10990,10990,10990,0
+20250328,154000,558448295,10990,10990,10990,10990,0
+20250328,153900,558448295,10990,10990,10990,10990,0
+20250328,153800,558448295,10990,10990,10990,10990,0
+20250328,153700,558448295,10990,10990,10990,10990,0
+20250328,153600,558448295,10990,10990,10990,10990,0
+20250328,153500,558448295,10990,10990,10990,10990,0
+20250328,153400,558448295,10990,10990,10990,10990,0
+20250328,153300,558448295,10990,10990,10990,10990,392
+20250328,153200,558448295,10990,10990,10990,10990,0
+20250328,153100,558448295,10990,10990,10990,10990,0
+20250328,153000,558448295,10990,10990,10990,10990,392
+20250328,152900,554140215,10930,10930,10930,10930,0
+20250328,152800,554140215,10930,10930,10930,10930,0
+20250328,152700,554140215,10930,10930,10930,10930,0
+20250328,152600,554140215,10930,10930,10930,10930,0
+20250328,152500,554140215,10930,10930,10930,10930,0
+20250328,152400,554140215,10930,10930,10930,10930,0
+20250328,152300,554140215,10930,10930,10930,10930,0
+20250328,152200,554140215,10930,10930,10930,10930,0
+20250328,152100,554140215,10930,10930,10930,10930,0
+20250328,152000,554140215,10930,10930,10930,10930,0
+20250328,151900,554140215,10930,10910,10960,10910,163
+20250328,151800,552358685,10910,10950,10970,10910,496
+20250328,151700,546938985,10930,10920,10950,10920,55
+20250328,151600,546336965,10950,10950,10950,10950,60
+20250328,151500,545679965,10950,10920,10950,10920,32
+20250328,151400,545329685,10920,10920,10920,10920,200
+20250328,151300,543145685,10920,10920,10920,10920,30
+20250328,151200,542818085,10930,10940,10950,10930,425
+20250328,151100,538168635,10940,10940,10940,10940,200
+20250328,151000,535980635,10940,10940,10940,10940,0
+20250328,150900,535980635,10940,10950,10950,10940,76
+20250328,150800,535148665,10960,10960,10960,10960,70
+20250328,150700,534381465,10950,10970,10980,10950,246
+20250328,150600,531686445,10970,11000,11000,10970,62
+20250328,150500,531004535,11000,10950,11000,10950,58
+20250328,150400,530366585,11000,11000,11000,11000,19
+20250328,150300,530157585,11000,11000,11000,11000,71
+20250328,150200,529376585,10960,10960,10960,10960,5
+20250328,150100,529321785,10990,10990,10990,10990,0
+20250328,150000,529321785,10990,10990,10990,10990,6
+20250328,145900,529255845,11000,11000,11000,11000,0
+20250328,145800,529255845,11000,11000,11000,11000,35
+20250328,145700,528870845,11000,11000,11000,11000,0
+20250328,145600,528870845,11000,11000,11000,11000,42
+20250328,145500,528408845,11000,11000,11000,11000,36
+20250328,145400,528012845,10930,10930,10930,10930,0
+20250328,145300,528012845,10930,10930,10930,10930,0
+20250328,145200,528012845,10930,10930,10930,10930,0
+20250328,145100,528012845,10930,10960,11000,10930,820
+20250328,145000,519041665,10960,10960,10960,10960,5
+20250328,144900,518986865,10960,10960,10960,10960,0
+20250328,144800,518986865,10960,10960,10960,10960,0
+20250328,144700,518986865,10960,11060,11060,10960,31
+20250328,144600,518646405,11070,10950,11070,10950,813
+20250328,144500,509656995,10950,10950,10950,10950,0
+20250328,144400,509656995,10950,10950,10950,10950,0
+20250328,144300,509656995,10950,10950,10950,10950,0
+20250328,144200,509656995,10950,10950,10950,10950,0
+20250328,144100,509656995,10950,10910,10950,10910,707
+20250328,144000,501943345,10910,10910,10910,10910,0
+20250328,143900,501943345,10910,10950,10950,10910,17
+20250328,143800,501757235,10950,10950,10950,10950,0
+20250328,143700,501757235,10950,10950,10950,10950,1
+20250328,143600,501746285,10920,10920,10920,10920,165
+20250328,143500,499944485,10920,10920,10920,10920,0
+20250328,143400,499944485,10920,10920,10920,10920,0
+20250328,143300,499944485,10920,10920,10920,10920,0
+20250328,143200,499944485,10920,10950,10950,10920,126
+20250328,143100,498567635,10950,10950,10950,10950,0
+20250328,143000,498567635,10950,10950,10950,10950,5
+20250328,142900,498512885,10950,10950,10950,10950,10
+20250328,142800,498403385,10950,10950,10950,10950,0
+20250328,142700,498403385,10950,10950,10950,10950,0
+20250328,142600,498403385,10950,10950,10950,10950,0
+20250328,142500,498403385,10950,10950,10950,10950,0
+20250328,142400,498403385,10950,10950,10950,10950,108
+20250328,142300,497220785,10950,10940,10950,10940,415
+20250328,142200,492680455,10930,10930,10930,10930,0
+20250328,142100,492680455,10930,10930,10930,10930,10
+20250328,142000,492571155,10930,10930,10930,10930,1
+20250328,141900,492560225,10880,10880,10880,10880,0
+20250328,141800,492560225,10880,10880,10880,10880,10
+20250328,141700,492451425,10860,10880,10880,10860,103
+20250328,141600,491331615,10900,10900,10900,10900,15
+20250328,141500,491168115,10900,10900,10900,10900,2
+20250328,141400,491146315,10900,10870,10900,10860,308
+20250328,141300,487800835,10910,10910,10910,10910,0
+20250328,141200,487800835,10910,10880,10910,10860,246
+20250328,141100,485127585,10920,10880,10920,10870,344
+20250328,141000,481385005,10880,10880,10880,10880,200
+20250328,140900,479209005,10880,10880,10880,10880,300
+20250328,140800,475945005,10940,10940,10940,10940,0
+20250328,140700,475945005,10940,10940,10940,10940,0
+20250328,140600,475945005,10940,10940,10940,10940,0
+20250328,140500,475945005,10940,10870,10940,10870,318
+20250328,140400,472487085,10880,10890,10890,10880,300
+20250328,140300,469223065,10890,10890,10890,10890,0
+20250328,140200,469223065,10890,10890,10890,10890,100
+20250328,140100,468134065,10940,10940,10940,10940,0
+20250328,140000,468134065,10940,10940,10940,10940,0
+20250328,135900,468134065,10940,10940,10940,10940,0
+20250328,135800,468134065,10940,10940,10940,10940,1
+20250328,135700,468123125,10910,10910,10910,10910,388
+20250328,135600,463890045,10910,10910,10910,10910,0
+20250328,135500,463890045,10910,10850,10910,10850,518
+20250328,135400,458268725,10870,10870,10870,10870,0
+20250328,135300,458268725,10870,10870,10870,10870,47
+20250328,135200,457757835,10910,10910,10910,10900,60
+20250328,135100,457103615,10920,10920,10920,10920,0
+20250328,135000,457103615,10920,10920,10920,10920,0
+20250328,134900,457103615,10920,10920,10920,10920,0
+20250328,134800,457103615,10920,10920,10920,10920,55
+20250328,134700,456503015,10950,10950,10950,10950,0
+20250328,134600,456503015,10950,10950,10950,10950,0
+20250328,134500,456503015,10950,10950,10950,10950,0
+20250328,134400,456503015,10950,10950,10950,10950,0
+20250328,134300,456503015,10950,10950,10950,10950,0
+20250328,134200,456503015,10950,10950,10950,10950,0
+20250328,134100,456503015,10950,10950,10950,10950,0
+20250328,134000,456503015,10950,10930,10950,10930,4
+20250328,133900,456459275,10950,10950,10950,10950,0
+20250328,133800,456459275,10950,10950,10950,10950,0
+20250328,133700,456459275,10950,10950,10950,10950,0
+20250328,133600,456459275,10950,10950,10950,10950,0
+20250328,133500,456459275,10950,10950,10950,10950,1
+20250328,133400,456448325,10940,10940,10940,10940,0
+20250328,133300,456448325,10940,10940,10940,10940,0
+20250328,133200,456448325,10940,10940,10950,10940,21
+20250328,133100,456218555,10940,10940,10940,10940,0
+20250328,133000,456218555,10940,10940,10940,10940,0
+20250328,132900,456218555,10940,10940,10940,10940,0
+20250328,132800,456218555,10940,10940,10940,10940,0
+20250328,132700,456218555,10940,10940,10940,10940,0
+20250328,132600,456218555,10940,10940,10940,10940,0
+20250328,132500,456218555,10940,10940,10940,10940,0
+20250328,132400,456218555,10940,10940,10940,10940,0
+20250328,132300,456218555,10940,10940,10940,10940,0
+20250328,132200,456218555,10940,10960,10960,10940,818
+20250328,132100,447256765,11010,11010,11010,11010,0
+20250328,132000,447256765,11010,11010,11010,11010,0
+20250328,131900,447256765,11010,11010,11010,11010,46
+20250328,131800,446750305,11030,11030,11030,11030,0
+20250328,131700,446750305,11030,11030,11030,11030,0
+20250328,131600,446750305,11030,11030,11030,11030,0
+20250328,131500,446750305,11030,11030,11030,11030,0
+20250328,131400,446750305,11030,11030,11030,11030,0
+20250328,131300,446750305,11030,11030,11030,11030,0
+20250328,131200,446750305,11030,11030,11030,11030,0
+20250328,131100,446750305,11030,11030,11030,11030,0
+20250328,131000,446750305,11030,11030,11030,11030,0
+20250328,130900,446750305,11030,11030,11030,11030,0
+20250328,130800,446750305,11030,11030,11030,11030,0
+20250328,130700,446750305,11030,11030,11030,11030,0
+20250328,130600,446750305,11030,11030,11030,11030,1
+20250328,130500,446739275,11030,11030,11030,11030,0
+20250328,130400,446739275,11030,11010,11030,11010,292
+20250328,130300,443519685,11020,11020,11020,11020,0
+20250328,130200,443519685,11020,11020,11020,11020,0
+20250328,130100,443519685,11020,11020,11020,11020,0
+20250328,130000,443519685,11020,11020,11020,11020,41
+20250328,125900,443067865,11020,11020,11020,11020,0
+20250328,125800,443067865,11020,11020,11020,11020,5
+20250328,125700,443012765,11000,10940,11000,10940,1771
+20250328,125600,423601165,10940,10940,10940,10940,88
+20250328,125500,422638445,10940,10940,10940,10940,21
+20250328,125400,422408705,10940,10940,10940,10940,200
+20250328,125300,420220705,10940,10940,10940,10940,0
+20250328,125200,420220705,10940,10940,10940,10940,0
+20250328,125100,420220705,10940,10940,10940,10940,0
+20250328,125000,420220705,10940,10940,10940,10940,0
+20250328,124900,420220705,10940,10940,10940,10940,0
+20250328,124800,420220705,10940,10940,10940,10940,0
+20250328,124700,420220705,10940,10940,10940,10940,1
+20250328,124600,420209765,10870,10870,10870,10870,3
+20250328,124500,420177155,10940,10940,10940,10940,0
+20250328,124400,420177155,10940,10940,10940,10940,1
+20250328,124300,420166215,10860,10860,10860,10860,0
+20250328,124200,420166215,10860,10860,10860,10860,0
+20250328,124100,420166215,10860,10860,10860,10860,100
+20250328,124000,419080215,10860,10860,10860,10860,0
+20250328,123900,419080215,10860,10860,10860,10860,0
+20250328,123800,419080215,10860,10860,10860,10860,0
+20250328,123700,419080215,10860,10860,10860,10860,5
+20250328,123600,419025915,10860,10860,10860,10860,0
+20250328,123500,419025915,10860,10860,10860,10860,0
+20250328,123400,419025915,10860,10860,10860,10860,0
+20250328,123300,419025915,10860,10860,10860,10860,0
+20250328,123200,419025915,10860,10870,10950,10860,707
+20250328,123100,411343305,10910,10910,10910,10910,0
+20250328,123000,411343305,10910,10910,10910,10910,0
+20250328,122900,411343305,10910,10920,10920,10910,249
+20250328,122800,408625605,10920,10920,10920,10920,0
+20250328,122700,408625605,10920,10920,10920,10920,0
+20250328,122600,408625605,10920,10920,10920,10920,0
+20250328,122500,408625605,10920,10920,10920,10920,0
+20250328,122400,408625605,10920,10920,10920,10920,0
+20250328,122300,408625605,10920,10920,10920,10920,80
+20250328,122200,407752005,10920,10920,10920,10920,0
+20250328,122100,407752005,10920,10920,10920,10920,0
+20250328,122000,407752005,10920,10920,10920,10920,0
+20250328,121900,407752005,10920,10920,10920,10920,0
+20250328,121800,407752005,10920,10920,10920,10920,0
+20250328,121700,407752005,10920,10920,10920,10920,0
+20250328,121600,407752005,10920,10920,10920,10920,0
+20250328,121500,407752005,10920,10920,10920,10920,0
+20250328,121400,407752005,10920,10920,10920,10920,0
+20250328,121300,407752005,10920,10920,10920,10920,0
+20250328,121200,407752005,10920,10920,10920,10920,0
+20250328,121100,407752005,10920,10920,10920,10920,0
+20250328,121000,407752005,10920,10920,10920,10920,0
+20250328,120900,407752005,10920,10920,10920,10920,3
+20250328,120800,407719245,10950,10950,10950,10950,0
+20250328,120700,407719245,10950,10950,10950,10950,0
+20250328,120600,407719245,10950,10950,10950,10950,1
+20250328,120500,407708295,10930,10930,10930,10930,0
+20250328,120400,407708295,10930,10930,10930,10930,40
+20250328,120300,407271095,10930,10930,10930,10930,11
+20250328,120200,407150865,10920,10920,10920,10920,1
+20250328,120100,407139945,10910,10910,10910,10910,0
+20250328,120000,407139945,10910,10915,10915,10910,50
+20250328,115900,406594435,10920,10920,10920,10920,0
+20250328,115800,406594435,10920,10930,10930,10920,56
+20250328,115700,405982765,10940,10950,10950,10940,132
+20250328,115600,404538185,10960,10960,10960,10960,3
+20250328,115500,404505305,10960,10960,10960,10960,102
+20250328,115400,403387385,10960,10950,10960,10950,35
+20250328,115300,403004055,10940,10940,10940,10940,2
+20250328,115200,402982175,10930,10950,10950,10930,28
+20250328,115100,402676095,10950,10950,10950,10950,0
+20250328,115000,402676095,10950,10950,10950,10950,0
+20250328,114900,402676095,10950,10950,10950,10950,0
+20250328,114800,402676095,10950,10950,10950,10950,0
+20250328,114700,402676095,10950,10950,10950,10950,0
+20250328,114600,402676095,10950,10950,10950,10950,0
+20250328,114500,402676095,10950,10950,10950,10950,0
+20250328,114400,402676095,10950,10950,10950,10950,0
+20250328,114300,402676095,10950,10950,10950,10950,0
+20250328,114200,402676095,10950,10950,10950,10950,10
+20250328,114100,402566595,10950,10930,10950,10930,27
+20250328,114000,402271465,10970,10970,10970,10970,0
+20250328,113900,402271465,10970,10970,10970,10970,0
+20250328,113800,402271465,10970,10970,10970,10970,0
+20250328,113700,402271465,10970,10970,10970,10970,0
+20250328,113600,402271465,10970,10940,10970,10940,11
+20250328,113500,402151095,10940,10970,10970,10940,59
+20250328,113400,401504655,10990,10970,10990,10950,732
+20250328,113300,393469385,10960,10920,10960,10890,231
+20250328,113200,390941835,10860,10860,10860,10860,0
+20250328,113100,390941835,10860,10860,10860,10860,0
+20250328,113000,390941835,10860,10860,10860,10860,0
+20250328,112900,390941835,10860,10860,10860,10860,0
+20250328,112800,390941835,10860,10860,10860,10860,0
+20250328,112700,390941835,10860,10860,10860,10860,0
+20250328,112600,390941835,10860,10860,10860,10860,0
+20250328,112500,390941835,10860,10860,10860,10860,0
+20250328,112400,390941835,10860,10860,10860,10860,0
+20250328,112300,390941835,10860,10860,10860,10860,47
+20250328,112200,390431415,10900,10900,10900,10900,0
+20250328,112100,390431415,10900,10900,10900,10900,20
+20250328,112000,390213415,10930,10850,10930,10840,1112
+20250328,111900,378138715,10860,10860,10860,10860,236
+20250328,111800,375575755,10850,10860,10860,10850,217
+20250328,111700,373219385,10860,10860,10860,10860,0
+20250328,111600,373219385,10860,10860,10860,10860,0
+20250328,111500,373219385,10860,10860,10860,10860,0
+20250328,111400,373219385,10860,10860,10860,10860,0
+20250328,111300,373219385,10860,10860,10860,10860,0
+20250328,111200,373219385,10860,10860,10860,10860,0
+20250328,111100,373219385,10860,10860,10860,10860,0
+20250328,111000,373219385,10860,10860,10860,10860,8
+20250328,110900,373132505,10860,10860,10860,10860,0
+20250328,110800,373132505,10860,10860,10860,10860,71
+20250328,110700,372361445,10900,10900,10900,10900,0
+20250328,110600,372361445,10900,10900,10900,10900,0
+20250328,110500,372361445,10900,10900,10900,10900,0
+20250328,110400,372361445,10900,10900,10900,10900,0
+20250328,110300,372361445,10900,10900,10900,10900,5
+20250328,110200,372306945,10900,10900,10900,10900,10
+20250328,110100,372197945,10880,10880,10880,10880,0
+20250328,110000,372197945,10880,10880,10880,10880,0
+20250328,105900,372197945,10880,10880,10880,10880,0
+20250328,105800,372197945,10880,10880,10880,10880,1
+20250328,105700,372187065,10860,10860,10860,10860,0
+20250328,105600,372187065,10860,10860,10860,10860,0
+20250328,105500,372187065,10860,10860,10860,10860,0
+20250328,105400,372187065,10860,10860,10860,10860,0
+20250328,105300,372187065,10860,10860,10860,10860,0
+20250328,105200,372187065,10860,10860,10860,10860,0
+20250328,105100,372187065,10860,10860,10860,10860,0
+20250328,105000,372187065,10860,10860,10860,10860,81
+20250328,104900,371307405,10880,10880,10880,10880,0
+20250328,104800,371307405,10880,10880,10880,10880,10
+20250328,104700,371198605,10870,10870,10870,10870,0
+20250328,104600,371198605,10870,10870,10870,10870,0
+20250328,104500,371198605,10870,10880,10880,10870,135
+20250328,104400,369730765,10880,10880,10880,10880,0
+20250328,104300,369730765,10880,10880,10880,10880,0
+20250328,104200,369730765,10880,10890,10890,10880,219
+20250328,104100,367347145,10890,10890,10890,10890,0
+20250328,104000,367347145,10890,10890,10890,10890,0
+20250328,103900,367347145,10890,10890,10890,10890,0
+20250328,103800,367347145,10890,10890,10890,10890,1
+20250328,103700,367336255,10890,10890,10890,10890,135
+20250328,103600,365866105,10900,10900,10900,10900,0
+20250328,103500,365866105,10900,10900,10900,10900,0
+20250328,103400,365866105,10900,10940,10940,10900,182
+20250328,103300,363879945,10950,10950,10950,10950,0
+20250328,103200,363879945,10950,10950,10950,10950,0
+20250328,103100,363879945,10950,10950,10950,10950,0
+20250328,103000,363879945,10950,10950,10950,10950,10
+20250328,102900,363770445,10930,10930,10930,10930,43
+20250328,102800,363300455,10920,10920,10920,10920,0
+20250328,102700,363300455,10920,10920,10920,10920,9
+20250328,102600,363202175,10970,10970,10970,10970,1
+20250328,102500,363191205,10920,10920,10920,10920,0
+20250328,102400,363191205,10920,10920,10920,10920,328
+20250328,102300,359609445,10920,10920,10920,10920,0
+20250328,102200,359609445,10920,10920,10920,10920,1
+20250328,102100,359598525,10880,10910,10910,10880,133
+20250328,102000,358149215,10920,10920,10920,10920,61
+20250328,101900,357483095,10930,10970,10970,10930,144
+20250328,101800,355906075,10970,10970,10970,10970,42
+20250328,101700,355445335,10950,10950,10950,10950,0
+20250328,101600,355445335,10950,10950,10970,10950,659
+20250328,101500,348222695,10950,10930,10950,10930,126
+20250328,101400,346843395,10940,10920,10940,10920,159
+20250328,101300,345106715,10890,10890,10890,10890,0
+20250328,101200,345106715,10890,10880,10890,10880,209
+20250328,101100,342830845,10860,10870,10870,10860,570
+20250328,101000,336639825,10880,10880,10880,10880,86
+20250328,100900,335704145,10890,10890,10890,10890,0
+20250328,100800,335704145,10890,10890,10890,10890,1
+20250328,100700,335693255,10840,10840,10840,10840,0
+20250328,100600,335693255,10840,10830,10840,10830,453
+20250328,100500,330784535,10840,10820,10840,10820,101
+20250328,100400,329691495,10840,10840,10840,10840,150
+20250328,100300,328065495,10840,10840,10840,10840,2
+20250328,100200,328043815,10840,10840,10840,10840,20
+20250328,100100,327827015,10840,10840,10840,10840,12
+20250328,100000,327696935,10800,10800,10800,10800,74
+20250328,095900,326897735,10800,10800,10800,10800,19
+20250328,095800,326692535,10800,10800,10800,10800,30
+20250328,095700,326368535,10780,10790,10790,10770,51
+20250328,095600,325818815,10790,10840,10840,10790,294
+20250328,095500,322643935,10800,10800,10800,10800,0
+20250328,095400,322643935,10800,10800,10800,10800,0
+20250328,095300,322643935,10800,10860,10860,10800,946
+20250328,095200,312392405,10900,10900,10900,10900,50
+20250328,095100,311847405,10900,10890,10900,10890,482
+20250328,095000,306594185,10830,10830,10830,10830,0
+20250328,094900,306594185,10830,10830,10830,10830,20
+20250328,094800,306377585,10830,10830,10830,10830,0
+20250328,094700,306377585,10830,10850,10920,10820,1163
+20250328,094600,293729475,10850,10810,10860,10750,5952
+20250328,094500,229648715,10870,10840,10870,10840,186
+20250328,094400,227630675,10800,10800,10800,10800,5
+20250328,094300,227576675,10800,10810,10870,10800,158
+20250328,094200,225869215,10810,10950,10950,10810,1010
+20250328,094100,214943715,10950,10830,10950,10800,513
+20250328,094000,209392135,10830,10850,10960,10830,808
+20250328,093900,200608135,10850,10850,10850,10850,1
+20250328,093800,200597285,10880,10880,10880,10880,675
+20250328,093700,193253285,10880,10880,10880,10880,140
+20250328,093600,191730085,10880,10880,10880,10880,2
+20250328,093500,191708325,10880,10850,10880,10800,1326
+20250328,093400,177364665,10880,10880,10880,10880,0
+20250328,093300,177364665,10880,10880,10880,10880,0
+20250328,093200,177364665,10880,10880,10880,10880,405
+20250328,093100,172958265,10880,10890,10890,10880,401
+20250328,093000,168593280,10850,10870,10870,10850,1261
+20250328,092900,154910480,10890,10890,10890,10890,0
+20250328,092800,154910480,10890,10890,10890,10890,50
+20250328,092700,154365980,10890,10920,10920,10890,101
+20250328,092600,153264160,10990,10990,10990,10990,81
+20250328,092500,152373970,10990,10990,10990,10990,5
+20250328,092400,152319020,10990,10990,10990,10990,0
+20250328,092300,152319020,10990,10980,10990,10980,805
+20250328,092200,143474970,11000,11000,11000,11000,0
+20250328,092100,143474970,11000,10900,11000,10900,1006
+20250328,092000,132435910,10830,10820,10830,10820,526
+20250328,091900,126740330,10830,10830,10830,10830,500
+20250328,091800,121325330,10830,10830,10830,10830,2
+20250328,091700,121303670,10760,10800,10800,10760,190
+20250328,091600,119256590,10830,10830,10830,10830,25
+20250328,091500,118985840,10850,10890,10890,10850,404
+20250328,091400,114591280,10920,10900,10920,10900,303
+20250328,091300,111288520,10920,10920,10920,10920,1410
+20250328,091200,95891320,10920,10900,10920,10900,1134
+20250328,091100,83509240,10920,10850,10920,10850,417
+20250328,091000,78969180,10860,10860,10870,10860,302
+20250328,090900,75687460,10920,10870,10920,10800,4836
+20250328,090800,23347780,10870,10930,10930,10870,481
+20250328,090700,18097360,10920,10940,10940,10920,261
+20250328,090600,15243430,10990,10990,10990,10990,2
+20250328,090500,15221450,10950,10950,10950,10950,0
+20250328,090400,15221450,10950,10950,10950,10950,76
+20250328,090300,14389250,10940,10940,10940,10940,0
+20250328,090200,14389250,10940,11010,11030,10940,243
+20250328,090100,11718450,11050,11120,11400,11050,733
+20250328,090000,3469750,11120,11130,11130,11110,312